date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-07-18 09:30:00,61.8,61.89,61.64,61.72,563900.0,34.9779,35.0288,34.8873,34.9326,563900.0
2006-07-18 10:00:00,61.7,61.7,61.44,61.48,372100.0,34.9213,34.9213,34.7741,34.7968,372100.0
2006-07-18 10:30:00,61.48,61.48,61.25,61.26,293900.0,34.7968,34.7968,34.6666,34.6722,293900.0
2006-07-18 11:00:00,61.25,61.35,61.18,61.23,216900.0,34.6666,34.7232,34.627,34.6553,216900.0
2006-07-18 11:30:00,61.25,61.4,61.25,61.34,238000.0,34.6666,34.7515,34.6666,34.7175,238000.0
2006-07-18 12:00:00,61.34,61.35,61.24,61.34,166300.0,34.7175,34.7232,34.6609,34.7175,166300.0
2006-07-18 12:30:00,61.32,61.36,61.16,61.18,193400.0,34.7062,34.7288,34.6156,34.627,193400.0
2006-07-18 13:00:00,61.18,61.19,60.97,61.12,325400.0,34.627,34.6326,34.5081,34.593,325400.0
2006-07-18 13:30:00,61.14,61.15,60.93,60.97,259000.0,34.6043,34.61,34.4855,34.5081,259000.0
2006-07-18 14:00:00,60.98,61.25,60.97,61.25,140300.0,34.5138,34.6666,34.5081,34.6666,140300.0
2006-07-18 14:30:00,61.24,61.41,61.24,61.38,282400.0,34.6609,34.7571,34.6609,34.7402,282400.0
2006-07-18 15:00:00,61.39,61.4,61.17,61.3,211900.0,34.7458,34.7515,34.6213,34.6949,211900.0
2006-07-18 15:30:00,61.31,61.65,61.29,61.65,366700.0,34.7005,34.893,34.6892,34.893,366700.0
2006-07-19 09:30:00,63.49,63.49,61.39,61.64,443200.0,35.9344,35.9344,34.7458,34.8873,443200.0
2006-07-19 10:00:00,61.64,62.47,61.64,62.43,1083700.0,34.8873,35.3571,34.8873,35.3344,1083700.0
2006-07-19 10:30:00,62.44,62.8,62.39,62.75,630800.0,35.3401,35.5439,35.3118,35.5156,630800.0
2006-07-19 11:00:00,62.75,62.9,62.69,62.77,274900.0,35.5156,35.6004,35.4816,35.5269,274900.0
2006-07-19 11:30:00,62.77,62.94,62.74,62.89,232500.0,35.5269,35.6231,35.5099,35.5948,232500.0
2006-07-19 12:00:00,62.88,62.95,62.81,62.92,379300.0,35.5891,35.6287,35.5495,35.6118,379300.0
2006-07-19 12:30:00,62.92,63.12,62.25,63.1,370600.0,35.6118,35.725,35.2326,35.7136,370600.0
2006-07-19 13:00:00,63.12,63.31,63.1,63.29,240200.0,35.725,35.8325,35.7136,35.8212,240200.0
2006-07-19 13:30:00,63.28,63.29,63.2,63.26,114800.0,35.8155,35.8212,35.7702,35.8042,114800.0
2006-07-19 14:00:00,63.27,63.34,63.22,63.33,178100.0,35.8099,35.8495,35.7816,35.8438,178100.0
2006-07-19 14:30:00,63.32,63.41,63.3,63.39,316300.0,35.8382,35.8891,35.8268,35.8778,316300.0
2006-07-19 15:00:00,63.4,63.42,63.25,63.31,471600.0,35.8834,35.8948,35.7985,35.8325,471600.0
2006-07-19 15:30:00,63.31,63.37,63.24,63.29,328300.0,35.8325,35.8665,35.7929,35.8212,328300.0
2006-07-20 09:30:00,63.48,63.68,63.43,63.46,532700.0,35.9287,36.0419,35.9004,35.9174,532700.0
2006-07-20 10:00:00,63.45,63.46,63.25,63.39,172100.0,35.9117,35.9174,35.7985,35.8778,172100.0
2006-07-20 10:30:00,63.39,63.44,63.22,63.43,343800.0,35.8778,35.9061,35.7816,35.9004,343800.0
2006-07-20 11:00:00,63.43,63.53,63.35,63.42,136700.0,35.9004,35.957,35.8551,35.8948,136700.0
2006-07-20 11:30:00,63.41,63.5,63.4,63.45,129000.0,35.8891,35.94,35.8834,35.9117,129000.0
2006-07-20 12:00:00,63.45,63.51,63.37,63.41,170400.0,35.9117,35.9457,35.8665,35.8891,170400.0
2006-07-20 12:30:00,63.41,63.44,63.35,63.43,86000.0,35.8891,35.9061,35.8551,35.9004,86000.0
2006-07-20 13:00:00,63.44,63.49,63.4,63.47,130700.0,35.9061,35.9344,35.8834,35.9231,130700.0
2006-07-20 13:30:00,63.47,63.48,63.25,63.26,124700.0,35.9231,35.9287,35.7985,35.8042,124700.0
2006-07-20 14:00:00,63.26,63.44,63.15,63.16,189400.0,35.8042,35.9061,35.7419,35.7476,189400.0
2006-07-20 14:30:00,63.16,63.31,63.15,63.18,167200.0,35.7476,35.8325,35.7419,35.7589,167200.0
2006-07-20 15:00:00,63.18,63.22,63.0,63.04,278600.0,35.7589,35.7816,35.657,35.6797,278600.0
2006-07-20 15:30:00,63.03,63.04,62.85,62.85,145700.0,35.674,35.6797,35.5721,35.5721,145700.0
2006-07-21 09:30:00,63.27,63.35,62.86,62.96,330800.0,35.8099,35.8551,35.5778,35.6344,330800.0
2006-07-21 10:00:00,62.96,63.03,62.8,62.91,491400.0,35.6344,35.674,35.5439,35.6061,491400.0
2006-07-21 10:30:00,62.91,63.15,62.83,63.02,425300.0,35.6061,35.7419,35.5608,35.6684,425300.0
2006-07-21 11:00:00,63.03,63.07,62.95,62.97,397800.0,35.674,35.6967,35.6287,35.6401,397800.0
2006-07-21 11:30:00,62.95,63.19,62.95,63.13,219600.0,35.6287,35.7646,35.6287,35.7306,219600.0
2006-07-21 12:00:00,63.11,63.12,62.93,63.11,257800.0,35.7193,35.725,35.6174,35.7193,257800.0
2006-07-21 12:30:00,63.09,63.11,62.82,62.85,99200.0,35.708,35.7193,35.5552,35.5721,99200.0
2006-07-21 13:00:00,62.87,62.95,62.83,62.9,321400.0,35.5835,35.6287,35.5608,35.6004,321400.0
2006-07-21 13:30:00,62.9,63.02,62.88,62.97,94900.0,35.6004,35.6684,35.5891,35.6401,94900.0
2006-07-21 14:00:00,62.97,63.0,62.83,62.9,205000.0,35.6401,35.657,35.5608,35.6004,205000.0
2006-07-21 14:30:00,62.91,62.95,62.86,62.91,184400.0,35.6061,35.6287,35.5778,35.6061,184400.0
2006-07-21 15:00:00,62.9,62.93,62.85,62.91,188900.0,35.6004,35.6174,35.5721,35.6061,188900.0
2006-07-21 15:30:00,62.91,62.99,62.86,62.88,304000.0,35.6061,35.6514,35.5778,35.5891,304000.0
2006-07-24 09:30:00,63.18,63.52,63.13,63.49,377400.0,35.7589,35.9514,35.7306,35.9344,377400.0
2006-07-24 10:00:00,63.48,63.7,63.42,63.58,264700.0,35.9287,36.0532,35.8948,35.9853,264700.0
2006-07-24 10:30:00,63.56,63.9,63.56,63.84,334400.0,35.974,36.1664,35.974,36.1325,334400.0
2006-07-24 11:00:00,63.82,63.84,63.7,63.81,308700.0,36.1212,36.1325,36.0532,36.1155,308700.0
2006-07-24 11:30:00,63.8,63.95,63.79,63.88,290600.0,36.1098,36.1947,36.1042,36.1551,290600.0
2006-07-24 12:00:00,63.89,63.9,63.82,63.88,65200.0,36.1608,36.1664,36.1212,36.1551,65200.0
2006-07-24 12:30:00,63.88,63.91,63.8,63.81,76400.0,36.1551,36.1721,36.1098,36.1155,76400.0
2006-07-24 13:00:00,63.82,63.89,63.75,63.79,146200.0,36.1212,36.1608,36.0815,36.1042,146200.0
2006-07-24 13:30:00,63.79,63.88,63.76,63.82,268700.0,36.1042,36.1551,36.0872,36.1212,268700.0
2006-07-24 14:00:00,63.83,63.83,63.7,63.79,94600.0,36.1268,36.1268,36.0532,36.1042,94600.0
2006-07-24 14:30:00,63.78,63.87,63.74,63.85,99900.0,36.0985,36.1495,36.0759,36.1381,99900.0
2006-07-24 15:00:00,63.86,64.01,63.82,64.01,192700.0,36.1438,36.2287,36.1212,36.2287,192700.0
2006-07-24 15:30:00,64.01,64.06,63.92,63.99,377400.0,36.2287,36.257,36.1778,36.2174,377400.0
2006-07-25 09:30:00,64.06,64.16,63.95,64.12,430300.0,36.257,36.3136,36.1947,36.291,430300.0
2006-07-25 10:00:00,64.11,64.32,64.1,64.11,446200.0,36.2853,36.4041,36.2796,36.2853,446200.0
2006-07-25 10:30:00,64.11,64.15,63.84,63.94,520000.0,36.2853,36.3079,36.1325,36.1891,520000.0
2006-07-25 11:00:00,63.92,63.99,63.74,63.78,443700.0,36.1778,36.2174,36.0759,36.0985,443700.0
2006-07-25 11:30:00,63.78,63.78,63.66,63.68,245000.0,36.0985,36.0985,36.0306,36.0419,245000.0
2006-07-25 12:00:00,63.69,63.77,63.62,63.74,220400.0,36.0476,36.0929,36.008,36.0759,220400.0
2006-07-25 12:30:00,63.75,63.81,63.71,63.78,327100.0,36.0815,36.1155,36.0589,36.0985,327100.0
2006-07-25 13:00:00,63.77,63.82,63.75,63.81,148000.0,36.0929,36.1212,36.0815,36.1155,148000.0
2006-07-25 13:30:00,63.81,63.83,63.7,63.76,148100.0,36.1155,36.1268,36.0532,36.0872,148100.0
2006-07-25 14:00:00,63.75,63.77,63.71,63.71,136700.0,36.0815,36.0929,36.0589,36.0589,136700.0
2006-07-25 14:30:00,63.73,63.9,63.72,63.9,344600.0,36.0702,36.1664,36.0646,36.1664,344600.0
2006-07-25 15:00:00,63.9,64.18,63.9,64.14,335300.0,36.1664,36.3249,36.1664,36.3023,335300.0
2006-07-25 15:30:00,64.15,64.24,64.0,64.06,669500.0,36.3079,36.3589,36.223,36.257,669500.0
2006-07-26 09:30:00,63.92,63.95,63.74,63.88,314900.0,36.1778,36.1947,36.0759,36.1551,314900.0
2006-07-26 10:00:00,63.89,63.9,63.77,63.84,194800.0,36.1608,36.1664,36.0929,36.1325,194800.0
2006-07-26 10:30:00,63.85,63.9,63.8,63.85,223500.0,36.1381,36.1664,36.1098,36.1381,223500.0
2006-07-26 11:00:00,63.85,63.98,63.84,63.93,196700.0,36.1381,36.2117,36.1325,36.1834,196700.0
2006-07-26 11:30:00,63.94,64.0,63.9,64.0,128700.0,36.1891,36.223,36.1664,36.223,128700.0
2006-07-26 12:00:00,64.0,64.23,64.0,64.18,75100.0,36.223,36.3532,36.223,36.3249,75100.0
2006-07-26 12:30:00,64.19,64.25,64.18,64.25,129900.0,36.3306,36.3645,36.3249,36.3645,129900.0
2006-07-26 13:00:00,64.22,64.27,64.18,64.26,60900.0,36.3475,36.3758,36.3249,36.3702,60900.0
2006-07-26 13:30:00,64.26,64.43,64.2,64.34,233600.0,36.3702,36.4664,36.3362,36.4155,233600.0
2006-07-26 14:00:00,64.34,64.54,64.23,64.46,241600.0,36.4155,36.5287,36.3532,36.4834,241600.0
2006-07-26 14:30:00,64.46,64.61,64.46,64.58,193200.0,36.4834,36.5683,36.4834,36.5513,193200.0
2006-07-26 15:00:00,64.57,64.61,64.46,64.53,382500.0,36.5456,36.5683,36.4834,36.523,382500.0
2006-07-26 15:30:00,64.53,64.6,64.44,64.44,636500.0,36.523,36.5626,36.4721,36.4721,636500.0
2006-07-27 09:30:00,65.41,65.53,65.33,65.37,525900.0,37.0211,37.089,36.9758,36.9984,525900.0
2006-07-27 10:00:00,65.35,65.38,65.21,65.29,370300.0,36.9871,37.0041,36.9079,36.9532,370300.0
2006-07-27 10:30:00,65.31,65.34,65.2,65.29,285100.0,36.9645,36.9815,36.9022,36.9532,285100.0
2006-07-27 11:00:00,65.29,65.35,65.22,65.33,625600.0,36.9532,36.9871,36.9135,36.9758,625600.0
2006-07-27 11:30:00,65.35,65.37,65.23,65.24,387700.0,36.9871,36.9984,36.9192,36.9249,387700.0
2006-07-27 12:00:00,65.24,65.3,65.2,65.25,141900.0,36.9249,36.9588,36.9022,36.9305,141900.0
2006-07-27 12:30:00,65.27,65.27,65.15,65.21,177900.0,36.9418,36.9418,36.8739,36.9079,177900.0
2006-07-27 13:00:00,65.21,65.21,65.0,65.0,243200.0,36.9079,36.9079,36.789,36.789,243200.0
2006-07-27 13:30:00,65.01,65.02,64.75,64.75,229100.0,36.7947,36.8003,36.6475,36.6475,229100.0
2006-07-27 14:00:00,64.75,64.75,64.63,64.72,157900.0,36.6475,36.6475,36.5796,36.6305,157900.0
2006-07-27 14:30:00,64.72,64.79,64.67,64.79,125000.0,36.6305,36.6702,36.6022,36.6702,125000.0
2006-07-27 15:00:00,64.8,64.82,64.61,64.61,187000.0,36.6758,36.6871,36.5683,36.5683,187000.0
2006-07-27 15:30:00,64.61,64.79,64.58,64.74,459900.0,36.5683,36.6702,36.5513,36.6419,459900.0
2006-07-28 09:30:00,65.45,65.6,65.41,65.51,213600.0,37.0437,37.1286,37.0211,37.0777,213600.0
2006-07-28 10:00:00,65.5,65.6,65.41,65.41,246600.0,37.072,37.1286,37.0211,37.0211,246600.0
2006-07-28 10:30:00,65.43,65.7,65.43,65.7,233900.0,37.0324,37.1852,37.0324,37.1852,233900.0
2006-07-28 11:00:00,65.7,66.04,65.7,66.03,191600.0,37.1852,37.3776,37.1852,37.372,191600.0
2006-07-28 11:30:00,66.03,66.08,65.87,65.95,280000.0,37.372,37.4003,37.2814,37.3267,280000.0
2006-07-28 12:00:00,65.95,66.0,65.9,65.96,238300.0,37.3267,37.355,37.2984,37.3324,238300.0
2006-07-28 12:30:00,65.97,66.08,65.95,66.08,284000.0,37.338,37.4003,37.3267,37.4003,284000.0
2006-07-28 13:00:00,66.08,66.15,65.98,66.04,123400.0,37.4003,37.4399,37.3437,37.3776,123400.0
2006-07-28 13:30:00,66.05,66.06,65.95,65.99,58100.0,37.3833,37.389,37.3267,37.3493,58100.0
2006-07-28 14:00:00,66.0,66.14,66.0,66.01,175700.0,37.355,37.4342,37.355,37.3607,175700.0
2006-07-28 14:30:00,66.03,66.07,65.98,66.03,221500.0,37.372,37.3946,37.3437,37.372,221500.0
2006-07-28 15:00:00,66.02,66.11,66.0,66.08,224800.0,37.3663,37.4173,37.355,37.4003,224800.0
2006-07-28 15:30:00,66.08,66.14,66.05,66.12,515700.0,37.4003,37.4342,37.3833,37.4229,515700.0
2006-07-31 09:30:00,65.94,65.97,65.75,65.93,634900.0,37.321,37.338,37.2135,37.3154,634900.0
2006-07-31 10:00:00,65.89,66.0,65.86,65.99,259700.0,37.2927,37.355,37.2758,37.3493,259700.0
2006-07-31 10:30:00,65.97,66.0,65.86,65.96,325500.0,37.338,37.355,37.2758,37.3324,325500.0
2006-07-31 11:00:00,65.96,65.98,65.82,65.82,73200.0,37.3324,37.3437,37.2531,37.2531,73200.0
2006-07-31 11:30:00,65.82,65.88,65.79,65.84,131700.0,37.2531,37.2871,37.2361,37.2644,131700.0
2006-07-31 12:00:00,65.86,65.9,65.82,65.89,268400.0,37.2758,37.2984,37.2531,37.2927,268400.0
2006-07-31 12:30:00,65.87,65.88,65.81,65.85,123600.0,37.2814,37.2871,37.2475,37.2701,123600.0
2006-07-31 13:00:00,65.85,65.87,65.81,65.87,116400.0,37.2701,37.2814,37.2475,37.2814,116400.0
2006-07-31 13:30:00,65.85,65.95,65.84,65.92,207000.0,37.2701,37.3267,37.2644,37.3097,207000.0
2006-07-31 14:00:00,65.93,68.85,65.8,65.88,283600.0,37.3154,38.9681,37.2418,37.2871,283600.0
2006-07-31 14:30:00,65.88,65.89,65.8,65.82,139900.0,37.2871,37.2927,37.2418,37.2531,139900.0
2006-07-31 15:00:00,65.84,65.92,65.81,65.82,160900.0,37.2644,37.3097,37.2475,37.2531,160900.0
2006-07-31 15:30:00,65.82,65.94,65.81,65.9,453000.0,37.2531,37.321,37.2475,37.2984,453000.0
2006-08-01 09:30:00,65.5,65.51,65.26,65.33,373400.0,37.072,37.0777,36.9362,36.9758,373400.0
2006-08-01 10:00:00,65.32,65.32,64.98,65.06,392700.0,36.9701,36.9701,36.7777,36.823,392700.0
2006-08-01 10:30:00,65.08,65.17,65.0,65.03,247000.0,36.8343,36.8852,36.789,36.806,247000.0
2006-08-01 11:00:00,65.05,65.18,65.01,65.18,352500.0,36.8173,36.8909,36.7947,36.8909,352500.0
2006-08-01 11:30:00,65.17,65.3,65.15,65.27,191500.0,36.8852,36.9588,36.8739,36.9418,191500.0
2006-08-01 12:00:00,65.28,65.51,65.28,65.45,187000.0,36.9475,37.0777,36.9475,37.0437,187000.0
2006-08-01 12:30:00,65.43,65.47,65.41,65.47,84900.0,37.0324,37.055,37.0211,37.055,84900.0
2006-08-01 13:00:00,65.48,65.51,65.34,65.34,161300.0,37.0607,37.0777,36.9815,36.9815,161300.0
2006-08-01 13:30:00,65.34,65.43,65.31,65.37,73400.0,36.9815,37.0324,36.9645,36.9984,73400.0
2006-08-01 14:00:00,65.4,65.47,65.37,65.37,100900.0,37.0154,37.055,36.9984,36.9984,100900.0
2006-08-01 14:30:00,65.37,65.42,65.27,65.41,504500.0,36.9984,37.0267,36.9418,37.0211,504500.0
2006-08-01 15:00:00,65.41,65.42,65.3,65.42,159700.0,37.0211,37.0267,36.9588,37.0267,159700.0
2006-08-01 15:30:00,65.42,65.65,65.41,65.6,350600.0,37.0267,37.1569,37.0211,37.1286,350600.0
2006-08-02 09:30:00,65.82,66.05,65.82,65.97,228800.0,37.2531,37.3833,37.2531,37.338,228800.0
2006-08-02 10:00:00,65.97,66.02,65.86,65.95,122900.0,37.338,37.3663,37.2758,37.3267,122900.0
2006-08-02 10:30:00,65.96,66.05,65.93,66.0,95800.0,37.3324,37.3833,37.3154,37.355,95800.0
2006-08-02 11:00:00,66.0,66.08,65.85,66.08,392900.0,37.355,37.4003,37.2701,37.4003,392900.0
2006-08-02 11:30:00,66.1,66.28,66.05,66.25,240800.0,37.4116,37.5135,37.3833,37.4965,240800.0
2006-08-02 12:00:00,66.25,66.31,66.19,66.23,157800.0,37.4965,37.5305,37.4625,37.4852,157800.0
2006-08-02 12:30:00,66.23,66.27,66.13,66.26,175400.0,37.4852,37.5078,37.4286,37.5022,175400.0
2006-08-02 13:00:00,66.26,66.29,66.21,66.27,115500.0,37.5022,37.5191,37.4739,37.5078,115500.0
2006-08-02 13:30:00,66.25,66.3,66.21,66.28,104900.0,37.4965,37.5248,37.4739,37.5135,104900.0
2006-08-02 14:00:00,66.26,66.35,66.16,66.17,221000.0,37.5022,37.5531,37.4456,37.4512,221000.0
2006-08-02 14:30:00,66.18,66.22,66.1,66.15,277500.0,37.4569,37.4795,37.4116,37.4399,277500.0
2006-08-02 15:00:00,66.13,66.15,66.02,66.06,539500.0,37.4286,37.4399,37.3663,37.389,539500.0
2006-08-02 15:30:00,66.05,66.15,66.01,66.12,449100.0,37.3833,37.4399,37.3607,37.4229,449100.0
2006-08-03 09:30:00,65.48,65.63,65.4,65.61,400600.0,37.0607,37.1456,37.0154,37.1343,400600.0
2006-08-03 10:00:00,65.61,65.71,65.49,65.67,331800.0,37.1343,37.1909,37.0664,37.1682,331800.0
2006-08-03 10:30:00,65.66,65.7,65.57,65.63,206500.0,37.1626,37.1852,37.1116,37.1456,206500.0
2006-08-03 11:00:00,65.65,65.7,65.52,65.55,170900.0,37.1569,37.1852,37.0833,37.1003,170900.0
2006-08-03 11:30:00,65.55,65.56,65.45,65.46,283700.0,37.1003,37.106,37.0437,37.0494,283700.0
2006-08-03 12:00:00,65.49,65.55,65.45,65.52,68700.0,37.0664,37.1003,37.0437,37.0833,68700.0
2006-08-03 12:30:00,65.53,65.67,65.53,65.65,126800.0,37.089,37.1682,37.089,37.1569,126800.0
2006-08-03 13:00:00,65.63,65.98,65.63,65.92,315800.0,37.1456,37.3437,37.1456,37.3097,315800.0
2006-08-03 13:30:00,65.93,66.1,65.83,66.08,239000.0,37.3154,37.4116,37.2588,37.4003,239000.0
2006-08-03 14:00:00,66.06,66.1,66.0,66.05,222500.0,37.389,37.4116,37.355,37.3833,222500.0
2006-08-03 14:30:00,66.06,66.18,66.01,66.15,198600.0,37.389,37.4569,37.3607,37.4399,198600.0
2006-08-03 15:00:00,66.05,66.23,66.05,66.22,491200.0,37.3833,37.4852,37.3833,37.4795,491200.0
2006-08-03 15:30:00,66.21,66.25,66.01,66.05,710900.0,37.4739,37.4965,37.3607,37.3833,710900.0
2006-08-04 09:30:00,66.54,66.75,66.54,66.71,479400.0,37.6606,37.7795,37.6606,37.7569,479400.0
2006-08-04 10:00:00,66.72,66.8,66.59,66.67,273600.0,37.7625,37.8078,37.6889,37.7342,273600.0
2006-08-04 10:30:00,66.67,66.78,66.63,66.69,199500.0,37.7342,37.7965,37.7116,37.7455,199500.0
2006-08-04 11:00:00,66.69,66.7,66.59,66.66,142300.0,37.7455,37.7512,37.6889,37.7286,142300.0
2006-08-04 11:30:00,66.66,66.68,66.43,66.5,344300.0,37.7286,37.7399,37.5984,37.638,344300.0
2006-08-04 12:00:00,66.49,66.53,66.22,66.33,284400.0,37.6323,37.655,37.4795,37.5418,284400.0
2006-08-04 12:30:00,66.34,66.35,66.2,66.22,231100.0,37.5474,37.5531,37.4682,37.4795,231100.0
2006-08-04 13:00:00,66.22,66.25,65.97,66.05,335900.0,37.4795,37.4965,37.338,37.3833,335900.0
2006-08-04 13:30:00,66.04,66.06,65.91,66.0,211100.0,37.3776,37.389,37.3041,37.355,211100.0
2006-08-04 14:00:00,65.99,66.15,65.95,66.0,211800.0,37.3493,37.4399,37.3267,37.355,211800.0
2006-08-04 14:30:00,65.97,66.07,65.89,65.92,155200.0,37.338,37.3946,37.2927,37.3097,155200.0
2006-08-04 15:00:00,65.93,66.06,65.88,66.04,215100.0,37.3154,37.389,37.2871,37.3776,215100.0
2006-08-04 15:30:00,66.05,66.16,66.02,66.15,415800.0,37.3833,37.4456,37.3663,37.4399,415800.0
2006-08-07 09:30:00,65.64,65.88,65.64,65.79,286800.0,37.1512,37.2871,37.1512,37.2361,286800.0
2006-08-07 10:00:00,65.79,65.87,65.76,65.8,226800.0,37.2361,37.2814,37.2192,37.2418,226800.0
2006-08-07 10:30:00,65.8,65.8,65.65,65.65,165700.0,37.2418,37.2418,37.1569,37.1569,165700.0
2006-08-07 11:00:00,65.65,65.65,65.55,65.57,156800.0,37.1569,37.1569,37.1003,37.1116,156800.0
2006-08-07 11:30:00,65.59,65.73,65.52,65.68,217800.0,37.1229,37.2022,37.0833,37.1739,217800.0
2006-08-07 12:00:00,65.68,65.76,65.65,65.7,166800.0,37.1739,37.2192,37.1569,37.1852,166800.0
2006-08-07 12:30:00,65.72,65.85,65.69,65.74,71500.0,37.1965,37.2701,37.1795,37.2078,71500.0
2006-08-07 13:00:00,65.72,65.73,65.66,65.72,61600.0,37.1965,37.2022,37.1626,37.1965,61600.0
2006-08-07 13:30:00,65.72,65.77,65.62,65.63,67600.0,37.1965,37.2248,37.1399,37.1456,67600.0
2006-08-07 14:00:00,65.61,65.64,65.55,65.56,113300.0,37.1343,37.1512,37.1003,37.106,113300.0
2006-08-07 14:30:00,65.56,65.63,65.53,65.62,108400.0,37.106,37.1456,37.089,37.1399,108400.0
2006-08-07 15:00:00,65.59,65.62,65.5,65.57,76100.0,37.1229,37.1399,37.072,37.1116,76100.0
2006-08-07 15:30:00,65.57,65.65,65.51,65.6,211000.0,37.1116,37.1569,37.0777,37.1286,211000.0
2006-08-08 09:30:00,65.7,65.77,65.62,65.77,374200.0,37.1852,37.2248,37.1399,37.2248,374200.0
2006-08-08 10:00:00,65.77,65.87,65.77,65.81,150700.0,37.2248,37.2814,37.2248,37.2475,150700.0
2006-08-08 10:30:00,65.81,65.86,65.73,65.73,151500.0,37.2475,37.2758,37.2022,37.2022,151500.0
2006-08-08 11:00:00,65.73,65.75,65.67,65.72,126900.0,37.2022,37.2135,37.1682,37.1965,126900.0
2006-08-08 11:30:00,65.73,65.77,65.63,65.65,143700.0,37.2022,37.2248,37.1456,37.1569,143700.0
2006-08-08 12:00:00,65.65,65.77,65.63,65.77,165700.0,37.1569,37.2248,37.1456,37.2248,165700.0
2006-08-08 12:30:00,65.75,65.77,65.66,65.66,65600.0,37.2135,37.2248,37.1626,37.1626,65600.0
2006-08-08 13:00:00,65.68,65.7,65.6,65.62,80000.0,37.1739,37.1852,37.1286,37.1399,80000.0
2006-08-08 13:30:00,65.62,65.65,65.55,65.62,104100.0,37.1399,37.1569,37.1003,37.1399,104100.0
2006-08-08 14:00:00,65.62,66.21,65.32,65.42,443100.0,37.1399,37.4739,36.9701,37.0267,443100.0
2006-08-08 14:30:00,65.44,65.87,65.39,65.63,283000.0,37.0381,37.2814,37.0098,37.1456,283000.0
2006-08-08 15:00:00,65.63,65.72,65.4,65.49,303200.0,37.1456,37.1965,37.0154,37.0664,303200.0
2006-08-08 15:30:00,65.49,65.62,65.37,65.54,208100.0,37.0664,37.1399,36.9984,37.0946,208100.0
2006-08-09 09:30:00,66.37,66.39,66.19,66.24,456200.0,37.5644,37.5757,37.4625,37.4908,456200.0
2006-08-09 10:00:00,66.24,66.32,66.21,66.29,206900.0,37.4908,37.5361,37.4739,37.5191,206900.0
2006-08-09 10:30:00,66.31,66.38,66.24,66.36,380200.0,37.5305,37.5701,37.4908,37.5588,380200.0
2006-08-09 11:00:00,66.34,66.5,66.34,66.43,190600.0,37.5474,37.638,37.5474,37.5984,190600.0
2006-08-09 11:30:00,66.45,66.67,66.44,66.56,194100.0,37.6097,37.7342,37.604,37.672,194100.0
2006-08-09 12:00:00,66.56,66.6,66.46,66.47,291400.0,37.672,37.6946,37.6154,37.621,291400.0
2006-08-09 12:30:00,66.47,66.49,66.29,66.32,75200.0,37.621,37.6323,37.5191,37.5361,75200.0
2006-08-09 13:00:00,66.32,66.37,66.22,66.31,173200.0,37.5361,37.5644,37.4795,37.5305,173200.0
2006-08-09 13:30:00,66.3,66.33,66.22,66.22,142400.0,37.5248,37.5418,37.4795,37.4795,142400.0
2006-08-09 14:00:00,66.22,66.32,66.19,66.25,71100.0,37.4795,37.5361,37.4625,37.4965,71100.0
2006-08-09 14:30:00,66.25,66.27,66.02,66.02,88000.0,37.4965,37.5078,37.3663,37.3663,88000.0
2006-08-09 15:00:00,66.02,66.04,65.91,65.93,147900.0,37.3663,37.3776,37.3041,37.3154,147900.0
2006-08-09 15:30:00,65.91,65.93,65.78,65.8,410600.0,37.3041,37.3154,37.2305,37.2418,410600.0
2006-08-10 09:30:00,65.73,65.78,65.6,65.75,290500.0,37.2022,37.2305,37.1286,37.2135,290500.0
2006-08-10 10:00:00,65.75,65.75,65.5,65.6,270700.0,37.2135,37.2135,37.072,37.1286,270700.0
2006-08-10 10:30:00,65.59,65.67,65.47,65.55,182400.0,37.1229,37.1682,37.055,37.1003,182400.0
2006-08-10 11:00:00,65.55,65.68,65.5,65.67,167300.0,37.1003,37.1739,37.072,37.1682,167300.0
2006-08-10 11:30:00,65.66,65.67,65.51,65.57,148600.0,37.1626,37.1682,37.0777,37.1116,148600.0
2006-08-10 12:00:00,65.6,65.7,65.56,65.68,127200.0,37.1286,37.1852,37.106,37.1739,127200.0
2006-08-10 12:30:00,65.68,65.71,65.62,65.66,80100.0,37.1739,37.1909,37.1399,37.1626,80100.0
2006-08-10 13:00:00,65.67,65.68,65.55,65.66,87400.0,37.1682,37.1739,37.1003,37.1626,87400.0
2006-08-10 13:30:00,65.66,65.88,65.66,65.78,127400.0,37.1626,37.2871,37.1626,37.2305,127400.0
2006-08-10 14:00:00,65.79,65.95,65.78,65.92,156600.0,37.2361,37.3267,37.2305,37.3097,156600.0
2006-08-10 14:30:00,65.92,65.93,65.8,65.82,101600.0,37.3097,37.3154,37.2418,37.2531,101600.0
2006-08-10 15:00:00,65.82,65.9,65.77,65.86,118800.0,37.2531,37.2984,37.2248,37.2758,118800.0
2006-08-10 15:30:00,65.84,65.97,65.83,65.91,173700.0,37.2644,37.338,37.2588,37.3041,173700.0
2006-08-11 09:30:00,65.43,65.57,65.36,65.4,358800.0,37.0324,37.1116,36.9928,37.0154,358800.0
2006-08-11 10:00:00,65.4,65.52,65.36,65.49,280500.0,37.0154,37.0833,36.9928,37.0664,280500.0
2006-08-11 10:30:00,65.48,65.58,65.48,65.52,136300.0,37.0607,37.1173,37.0607,37.0833,136300.0
2006-08-11 11:00:00,65.55,65.61,65.49,65.55,75000.0,37.1003,37.1343,37.0664,37.1003,75000.0
2006-08-11 11:30:00,65.56,65.65,65.46,65.46,52600.0,37.106,37.1569,37.0494,37.0494,52600.0
2006-08-11 12:00:00,65.45,65.48,65.37,65.43,157600.0,37.0437,37.0607,36.9984,37.0324,157600.0
2006-08-11 12:30:00,65.45,65.47,65.29,65.29,152900.0,37.0437,37.055,36.9532,36.9532,152900.0
2006-08-11 13:00:00,65.31,65.37,65.22,65.24,127900.0,36.9645,36.9984,36.9135,36.9249,127900.0
2006-08-11 13:30:00,65.24,65.36,65.22,65.33,128800.0,36.9249,36.9928,36.9135,36.9758,128800.0
2006-08-11 14:00:00,65.34,65.4,65.24,65.29,97400.0,36.9815,37.0154,36.9249,36.9532,97400.0
2006-08-11 14:30:00,65.29,65.38,65.23,65.31,59900.0,36.9532,37.0041,36.9192,36.9645,59900.0
2006-08-11 15:00:00,65.33,65.39,65.26,65.36,74200.0,36.9758,37.0098,36.9362,36.9928,74200.0
2006-08-11 15:30:00,65.37,65.45,65.3,65.39,86100.0,36.9984,37.0437,36.9588,37.0098,86100.0
2006-08-14 09:30:00,65.89,65.95,65.8,65.84,342400.0,37.2927,37.3267,37.2418,37.2644,342400.0
2006-08-14 10:00:00,65.84,65.96,65.82,65.91,173600.0,37.2644,37.3324,37.2531,37.3041,173600.0
2006-08-14 10:30:00,65.91,65.93,65.83,65.91,139000.0,37.3041,37.3154,37.2588,37.3041,139000.0
2006-08-14 11:00:00,65.91,66.12,65.91,66.02,282800.0,37.3041,37.4229,37.3041,37.3663,282800.0
2006-08-14 11:30:00,66.03,66.09,66.0,66.07,173700.0,37.372,37.4059,37.355,37.3946,173700.0
2006-08-14 12:00:00,66.06,66.15,66.05,66.07,344000.0,37.389,37.4399,37.3833,37.3946,344000.0
2006-08-14 12:30:00,66.06,66.1,66.01,66.05,80100.0,37.389,37.4116,37.3607,37.3833,80100.0
2006-08-14 13:00:00,66.06,66.06,65.94,65.94,47200.0,37.389,37.389,37.321,37.321,47200.0
2006-08-14 13:30:00,65.94,66.02,65.92,65.93,55500.0,37.321,37.3663,37.3097,37.3154,55500.0
2006-08-14 14:00:00,65.93,65.95,65.75,65.8,34600.0,37.3154,37.3267,37.2135,37.2418,34600.0
2006-08-14 14:30:00,65.78,65.84,65.7,65.72,95800.0,37.2305,37.2644,37.1852,37.1965,95800.0
2006-08-14 15:00:00,65.7,65.71,65.59,65.68,133900.0,37.1852,37.1909,37.1229,37.1739,133900.0
2006-08-14 15:30:00,65.67,65.7,65.6,65.61,190700.0,37.1682,37.1852,37.1286,37.1343,190700.0
2006-08-15 09:30:00,66.8,66.82,66.68,66.73,315700.0,37.8078,37.8191,37.7399,37.7682,315700.0
2006-08-15 10:00:00,66.75,66.8,66.71,66.75,181800.0,37.7795,37.8078,37.7569,37.7795,181800.0
2006-08-15 10:30:00,66.73,66.93,66.72,66.9,515900.0,37.7682,37.8814,37.7625,37.8644,515900.0
2006-08-15 11:00:00,66.9,66.98,66.88,66.91,164500.0,37.8644,37.9097,37.8531,37.87,164500.0
2006-08-15 11:30:00,66.91,66.92,66.82,66.9,171200.0,37.87,37.8757,37.8191,37.8644,171200.0
2006-08-15 12:00:00,66.9,66.94,66.85,66.88,147000.0,37.8644,37.887,37.8361,37.8531,147000.0
2006-08-15 12:30:00,66.88,66.95,66.84,66.89,85000.0,37.8531,37.8927,37.8304,37.8587,85000.0
2006-08-15 13:00:00,66.89,66.94,66.78,66.86,123000.0,37.8587,37.887,37.7965,37.8417,123000.0
2006-08-15 13:30:00,66.87,66.92,66.83,66.84,66300.0,37.8474,37.8757,37.8248,37.8304,66300.0
2006-08-15 14:00:00,66.84,66.96,66.82,66.93,191800.0,37.8304,37.8983,37.8191,37.8814,191800.0
2006-08-15 14:30:00,66.93,67.07,66.93,67.07,196900.0,37.8814,37.9606,37.8814,37.9606,196900.0
2006-08-15 15:00:00,67.06,67.12,67.05,67.1,297200.0,37.9549,37.9889,37.9493,37.9776,297200.0
2006-08-15 15:30:00,67.1,67.15,67.08,67.09,269600.0,37.9776,38.0059,37.9663,37.9719,269600.0
2006-08-16 09:30:00,67.55,67.61,67.43,67.47,464800.0,38.2323,38.2662,38.1644,38.187,464800.0
2006-08-16 10:00:00,67.47,67.48,67.37,67.42,113300.0,38.187,38.1927,38.1304,38.1587,113300.0
2006-08-16 10:30:00,67.42,67.6,67.4,67.6,133400.0,38.1587,38.2606,38.1474,38.2606,133400.0
2006-08-16 11:00:00,67.6,67.6,67.5,67.53,123200.0,38.2606,38.2606,38.204,38.221,123200.0
2006-08-16 11:30:00,67.53,67.62,67.53,67.59,141800.0,38.221,38.2719,38.221,38.2549,141800.0
2006-08-16 12:00:00,67.6,67.63,67.56,67.56,125600.0,38.2606,38.2776,38.2379,38.2379,125600.0
2006-08-16 12:30:00,67.57,67.66,67.56,67.61,217200.0,38.2436,38.2945,38.2379,38.2662,217200.0
2006-08-16 13:00:00,67.59,67.6,67.5,67.53,158600.0,38.2549,38.2606,38.204,38.221,158600.0
2006-08-16 13:30:00,67.52,67.54,67.45,67.52,161900.0,38.2153,38.2266,38.1757,38.2153,161900.0
2006-08-16 14:00:00,67.52,67.6,67.5,67.54,119900.0,38.2153,38.2606,38.204,38.2266,119900.0
2006-08-16 14:30:00,67.54,67.65,67.53,67.57,168500.0,38.2266,38.2889,38.221,38.2436,168500.0
2006-08-16 15:00:00,67.57,67.62,67.54,67.61,236800.0,38.2436,38.2719,38.2266,38.2662,236800.0
2006-08-16 15:30:00,67.61,67.67,67.58,67.67,333400.0,38.2662,38.3002,38.2493,38.3002,333400.0
2006-08-17 09:30:00,67.59,67.67,67.55,67.61,318900.0,38.2549,38.3002,38.2323,38.2662,318900.0
2006-08-17 10:00:00,67.63,67.69,67.59,67.6,149500.0,38.2776,38.3115,38.2549,38.2606,149500.0
2006-08-17 10:30:00,67.61,67.68,67.55,67.61,203200.0,38.2662,38.3059,38.2323,38.2662,203200.0
2006-08-17 11:00:00,67.62,67.74,67.57,67.74,94200.0,38.2719,38.3398,38.2436,38.3398,94200.0
2006-08-17 11:30:00,67.74,67.78,67.68,67.7,105900.0,38.3398,38.3625,38.3059,38.3172,105900.0
2006-08-17 12:00:00,67.71,67.77,67.65,67.77,95100.0,38.3228,38.3568,38.2889,38.3568,95100.0
2006-08-17 12:30:00,67.73,67.8,67.7,67.74,145700.0,38.3342,38.3738,38.3172,38.3398,145700.0
2006-08-17 13:00:00,67.75,67.75,67.65,67.66,162000.0,38.3455,38.3455,38.2889,38.2945,162000.0
2006-08-17 13:30:00,67.67,67.68,67.42,67.45,234500.0,38.3002,38.3059,38.1587,38.1757,234500.0
2006-08-17 14:00:00,67.42,67.45,67.28,67.28,264800.0,38.1587,38.1757,38.0795,38.0795,264800.0
2006-08-17 14:30:00,67.29,67.47,67.25,67.46,254400.0,38.0851,38.187,38.0625,38.1813,254400.0
2006-08-17 15:00:00,67.46,67.58,67.4,67.42,161900.0,38.1813,38.2493,38.1474,38.1587,161900.0
2006-08-17 15:30:00,67.4,67.48,67.37,67.4,179200.0,38.1474,38.1927,38.1304,38.1474,179200.0
2006-08-18 09:30:00,67.55,67.56,67.41,67.46,302100.0,38.2323,38.2379,38.153,38.1813,302100.0
2006-08-18 10:00:00,67.47,67.47,67.17,67.23,263900.0,38.187,38.187,38.0172,38.0512,263900.0
2006-08-18 10:30:00,67.22,67.37,67.21,67.36,92700.0,38.0455,38.1304,38.0398,38.1247,92700.0
2006-08-18 11:00:00,67.36,67.44,67.31,67.32,183900.0,38.1247,38.17,38.0964,38.1021,183900.0
2006-08-18 11:30:00,67.34,67.41,67.33,67.36,195500.0,38.1134,38.153,38.1078,38.1247,195500.0
2006-08-18 12:00:00,67.33,67.39,67.32,67.39,100200.0,38.1078,38.1417,38.1021,38.1417,100200.0
2006-08-18 12:30:00,67.39,67.47,67.34,67.43,91300.0,38.1417,38.187,38.1134,38.1644,91300.0
2006-08-18 13:00:00,67.44,67.5,67.43,67.45,98200.0,38.17,38.204,38.1644,38.1757,98200.0
2006-08-18 13:30:00,67.44,67.55,67.44,67.51,111400.0,38.17,38.2323,38.17,38.2096,111400.0
2006-08-18 14:00:00,67.51,67.54,67.46,67.54,84900.0,38.2096,38.2266,38.1813,38.2266,84900.0
2006-08-18 14:30:00,67.53,67.61,67.53,67.56,104900.0,38.221,38.2662,38.221,38.2379,104900.0
2006-08-18 15:00:00,67.56,67.65,67.55,67.62,88000.0,38.2379,38.2889,38.2323,38.2719,88000.0
2006-08-18 15:30:00,67.63,67.68,67.62,67.66,230200.0,38.2776,38.3059,38.2719,38.2945,230200.0
2006-08-21 09:30:00,67.53,67.8,67.53,67.63,181800.0,38.221,38.3738,38.221,38.2776,181800.0
2006-08-21 10:00:00,67.63,67.71,67.6,67.63,162200.0,38.2776,38.3228,38.2606,38.2776,162200.0
2006-08-21 10:30:00,67.6,67.69,67.6,67.67,149000.0,38.2606,38.3115,38.2606,38.3002,149000.0
2006-08-21 11:00:00,67.66,67.7,67.55,67.58,200000.0,38.2945,38.3172,38.2323,38.2493,200000.0
2006-08-21 11:30:00,67.58,67.65,67.5,67.5,157000.0,38.2493,38.2889,38.204,38.204,157000.0
2006-08-21 12:00:00,67.5,67.53,67.44,67.52,63000.0,38.204,38.221,38.17,38.2153,63000.0
2006-08-21 12:30:00,67.53,67.59,67.51,67.56,79400.0,38.221,38.2549,38.2096,38.2379,79400.0
2006-08-21 13:00:00,67.56,67.6,67.47,67.5,155600.0,38.2379,38.2606,38.187,38.204,155600.0
2006-08-21 13:30:00,67.48,67.6,67.47,67.57,171200.0,38.1927,38.2606,38.187,38.2436,171200.0
2006-08-21 14:00:00,67.56,67.59,67.49,67.51,187500.0,38.2379,38.2549,38.1983,38.2096,187500.0
2006-08-21 14:30:00,67.5,67.54,67.46,67.54,93500.0,38.204,38.2266,38.1813,38.2266,93500.0
2006-08-21 15:00:00,67.54,67.54,67.46,67.5,241500.0,38.2266,38.2266,38.1813,38.204,241500.0
2006-08-21 15:30:00,67.5,67.55,67.46,67.51,185800.0,38.204,38.2323,38.1813,38.2096,185800.0
2006-08-22 09:30:00,67.2,67.33,67.1,67.24,296200.0,38.0342,38.1078,37.9776,38.0568,296200.0
2006-08-22 10:00:00,67.27,67.41,67.25,67.35,173000.0,38.0738,38.153,38.0625,38.1191,173000.0
2006-08-22 10:30:00,67.34,67.48,67.33,67.47,138200.0,38.1134,38.1927,38.1078,38.187,138200.0
2006-08-22 11:00:00,67.47,67.48,67.39,67.39,107300.0,38.187,38.1927,38.1417,38.1417,107300.0
2006-08-22 11:30:00,67.38,67.43,67.32,67.33,407800.0,38.1361,38.1644,38.1021,38.1078,407800.0
2006-08-22 12:00:00,67.34,67.39,67.29,67.36,211800.0,38.1134,38.1417,38.0851,38.1247,211800.0
2006-08-22 12:30:00,67.36,67.38,67.28,67.34,92300.0,38.1247,38.1361,38.0795,38.1134,92300.0
2006-08-22 13:00:00,67.35,67.35,67.11,67.14,111000.0,38.1191,38.1191,37.9832,38.0002,111000.0
2006-08-22 13:30:00,67.14,67.19,67.01,67.13,100000.0,38.0002,38.0285,37.9266,37.9946,100000.0
2006-08-22 14:00:00,67.11,67.13,67.0,67.09,166700.0,37.9832,37.9946,37.921,37.9719,166700.0
2006-08-22 14:30:00,67.08,67.24,67.06,67.24,193500.0,37.9663,38.0568,37.9549,38.0568,193500.0
2006-08-22 15:00:00,67.24,67.3,67.19,67.23,185600.0,38.0568,38.0908,38.0285,38.0512,185600.0
2006-08-22 15:30:00,67.23,67.32,67.22,67.32,266800.0,38.0512,38.1021,38.0455,38.1021,266800.0
2006-08-23 09:30:00,67.45,67.54,67.4,67.5,364000.0,38.1757,38.2266,38.1474,38.204,364000.0
2006-08-23 10:00:00,67.51,67.6,67.22,67.28,541200.0,38.2096,38.2606,38.0455,38.0795,541200.0
2006-08-23 10:30:00,67.28,67.29,67.09,67.13,226300.0,38.0795,38.0851,37.9719,37.9946,226300.0
2006-08-23 11:00:00,67.12,67.14,66.9,66.99,163200.0,37.9889,38.0002,37.8644,37.9153,163200.0
2006-08-23 11:30:00,67.0,67.13,67.0,67.08,135600.0,37.921,37.9946,37.921,37.9663,135600.0
2006-08-23 12:00:00,67.09,67.22,67.09,67.14,81800.0,37.9719,38.0455,37.9719,38.0002,81800.0
2006-08-23 12:30:00,67.17,67.17,67.05,67.1,51500.0,38.0172,38.0172,37.9493,37.9776,51500.0
2006-08-23 13:00:00,67.1,67.16,67.09,67.13,99000.0,37.9776,38.0115,37.9719,37.9946,99000.0
2006-08-23 13:30:00,67.14,67.15,66.92,66.97,87700.0,38.0002,38.0059,37.8757,37.904,87700.0
2006-08-23 14:00:00,66.96,67.05,66.93,66.99,68300.0,37.8983,37.9493,37.8814,37.9153,68300.0
2006-08-23 14:30:00,67.0,67.07,66.95,66.96,133800.0,37.921,37.9606,37.8927,37.8983,133800.0
2006-08-23 15:00:00,66.97,67.05,66.94,67.02,100000.0,37.904,37.9493,37.887,37.9323,100000.0
2006-08-23 15:30:00,67.01,67.13,66.98,67.03,279700.0,37.9266,37.9946,37.9097,37.938,279700.0
2006-08-24 09:30:00,67.35,67.39,67.18,67.22,710600.0,38.1191,38.1417,38.0229,38.0455,710600.0
2006-08-24 10:00:00,67.24,67.24,67.09,67.1,245500.0,38.0568,38.0568,37.9719,37.9776,245500.0
2006-08-24 10:30:00,67.1,67.13,66.89,67.0,319200.0,37.9776,37.9946,37.8587,37.921,319200.0
2006-08-24 11:00:00,66.98,66.99,66.87,66.9,481200.0,37.9097,37.9153,37.8474,37.8644,481200.0
2006-08-24 11:30:00,66.9,66.92,66.78,66.8,287000.0,37.8644,37.8757,37.7965,37.8078,287000.0
2006-08-24 12:00:00,66.79,66.8,66.66,66.74,166200.0,37.8021,37.8078,37.7286,37.7738,166200.0
2006-08-24 12:30:00,66.72,66.78,66.68,66.71,121600.0,37.7625,37.7965,37.7399,37.7569,121600.0
2006-08-24 13:00:00,66.72,66.85,66.7,66.85,92600.0,37.7625,37.8361,37.7512,37.8361,92600.0
2006-08-24 13:30:00,66.83,66.86,66.72,66.78,51500.0,37.8248,37.8417,37.7625,37.7965,51500.0
2006-08-24 14:00:00,66.77,66.97,66.76,66.91,84000.0,37.7908,37.904,37.7852,37.87,84000.0
2006-08-24 14:30:00,66.89,66.96,66.86,66.94,62100.0,37.8587,37.8983,37.8417,37.887,62100.0
2006-08-24 15:00:00,66.94,66.96,66.8,66.87,116200.0,37.887,37.8983,37.8078,37.8474,116200.0
2006-08-24 15:30:00,66.87,66.96,66.81,66.94,94500.0,37.8474,37.8983,37.8135,37.887,94500.0
2006-08-25 09:30:00,66.82,66.88,66.63,66.86,428100.0,37.8191,37.8531,37.7116,37.8417,428100.0
2006-08-25 10:00:00,66.84,66.95,66.73,66.76,272400.0,37.8304,37.8927,37.7682,37.7852,272400.0
2006-08-25 10:30:00,66.76,66.86,66.72,66.8,240600.0,37.7852,37.8417,37.7625,37.8078,240600.0
2006-08-25 11:00:00,66.79,66.97,66.77,66.94,160900.0,37.8021,37.904,37.7908,37.887,160900.0
2006-08-25 11:30:00,66.94,66.95,66.8,66.86,219700.0,37.887,37.8927,37.8078,37.8417,219700.0
2006-08-25 12:00:00,66.86,66.92,66.81,66.86,151000.0,37.8417,37.8757,37.8135,37.8417,151000.0
2006-08-25 12:30:00,66.86,66.9,66.8,66.85,185500.0,37.8417,37.8644,37.8078,37.8361,185500.0
2006-08-25 13:00:00,66.85,66.87,66.79,66.83,181300.0,37.8361,37.8474,37.8021,37.8248,181300.0
2006-08-25 13:30:00,66.83,66.88,66.81,66.83,179900.0,37.8248,37.8531,37.8135,37.8248,179900.0
2006-08-25 14:00:00,66.83,66.88,66.79,66.84,161300.0,37.8248,37.8531,37.8021,37.8304,161300.0
2006-08-25 14:30:00,66.86,66.91,66.82,66.9,113200.0,37.8417,37.87,37.8191,37.8644,113200.0
2006-08-25 15:00:00,66.91,66.95,66.89,66.94,120200.0,37.87,37.8927,37.8587,37.887,120200.0
2006-08-25 15:30:00,66.94,66.96,66.85,66.85,185400.0,37.887,37.8983,37.8361,37.8361,185400.0
2006-08-28 09:30:00,66.83,66.92,66.76,66.9,260800.0,37.8248,37.8757,37.7852,37.8644,260800.0
2006-08-28 10:00:00,66.91,67.09,66.91,67.07,112800.0,37.87,37.9719,37.87,37.9606,112800.0
2006-08-28 10:30:00,67.08,67.15,67.03,67.04,478800.0,37.9663,38.0059,37.938,37.9436,478800.0
2006-08-28 11:00:00,67.08,67.13,67.05,67.09,381100.0,37.9663,37.9946,37.9493,37.9719,381100.0
2006-08-28 11:30:00,67.09,67.22,67.04,67.18,219100.0,37.9719,38.0455,37.9436,38.0229,219100.0
2006-08-28 12:00:00,67.18,67.25,67.16,67.22,190600.0,38.0229,38.0625,38.0115,38.0455,190600.0
2006-08-28 12:30:00,67.23,67.25,67.22,67.23,92600.0,38.0512,38.0625,38.0455,38.0512,92600.0
2006-08-28 13:00:00,67.23,67.23,67.19,67.21,119700.0,38.0512,38.0512,38.0285,38.0398,119700.0
2006-08-28 13:30:00,67.19,67.25,67.16,67.25,172900.0,38.0285,38.0625,38.0115,38.0625,172900.0
2006-08-28 14:00:00,67.24,67.3,67.21,67.27,264200.0,38.0568,38.0908,38.0398,38.0738,264200.0
2006-08-28 14:30:00,67.28,67.28,67.2,67.23,170900.0,38.0795,38.0795,38.0342,38.0512,170900.0
2006-08-28 15:00:00,67.24,67.24,67.17,67.22,304500.0,38.0568,38.0568,38.0172,38.0455,304500.0
2006-08-28 15:30:00,67.21,67.24,67.05,67.1,679900.0,38.0398,38.0568,37.9493,37.9776,679900.0
2006-08-29 09:30:00,67.46,67.48,67.36,67.42,350300.0,38.1813,38.1927,38.1247,38.1587,350300.0
2006-08-29 10:00:00,67.42,67.42,67.04,67.08,258400.0,38.1587,38.1587,37.9436,37.9663,258400.0
2006-08-29 10:30:00,67.05,67.14,67.02,67.09,225400.0,37.9493,38.0002,37.9323,37.9719,225400.0
2006-08-29 11:00:00,67.11,67.14,67.02,67.09,130200.0,37.9832,38.0002,37.9323,37.9719,130200.0
2006-08-29 11:30:00,67.08,67.09,67.0,67.09,447800.0,37.9663,37.9719,37.921,37.9719,447800.0
2006-08-29 12:00:00,67.07,67.1,67.02,67.05,261600.0,37.9606,37.9776,37.9323,37.9493,261600.0
2006-08-29 12:30:00,67.05,67.11,67.0,67.03,85600.0,37.9493,37.9832,37.921,37.938,85600.0
2006-08-29 13:00:00,67.02,67.15,66.98,67.13,170500.0,37.9323,38.0059,37.9097,37.9946,170500.0
2006-08-29 13:30:00,67.12,67.17,67.09,67.15,86800.0,37.9889,38.0172,37.9719,38.0059,86800.0
2006-08-29 14:00:00,67.13,67.45,67.02,67.37,301800.0,37.9946,38.1757,37.9323,38.1304,301800.0
2006-08-29 14:30:00,67.39,67.57,67.38,67.52,188500.0,38.1417,38.2436,38.1361,38.2153,188500.0
2006-08-29 15:00:00,67.52,67.66,67.46,67.63,290100.0,38.2153,38.2945,38.1813,38.2776,290100.0
2006-08-29 15:30:00,67.63,67.68,67.61,67.62,347700.0,38.2776,38.3059,38.2662,38.2719,347700.0
2006-08-30 09:30:00,67.88,67.88,67.64,67.66,461100.0,38.4191,38.4191,38.2832,38.2945,461100.0
2006-08-30 10:00:00,67.67,67.8,67.64,67.76,325600.0,38.3002,38.3738,38.2832,38.3511,325600.0
2006-08-30 10:30:00,67.76,67.8,67.69,67.75,302400.0,38.3511,38.3738,38.3115,38.3455,302400.0
2006-08-30 11:00:00,67.75,67.8,67.67,67.7,249000.0,38.3455,38.3738,38.3002,38.3172,249000.0
2006-08-30 11:30:00,67.7,67.72,67.53,67.55,677700.0,38.3172,38.3285,38.221,38.2323,677700.0
2006-08-30 12:00:00,67.56,67.6,67.48,67.5,303700.0,38.2379,38.2606,38.1927,38.204,303700.0
2006-08-30 12:30:00,67.5,67.55,67.5,67.53,417800.0,38.204,38.2323,38.204,38.221,417800.0
2006-08-30 13:00:00,67.51,67.57,67.49,67.54,145200.0,38.2096,38.2436,38.1983,38.2266,145200.0
2006-08-30 13:30:00,67.55,67.66,67.54,67.63,151400.0,38.2323,38.2945,38.2266,38.2776,151400.0
2006-08-30 14:00:00,67.65,67.72,67.6,67.72,159100.0,38.2889,38.3285,38.2606,38.3285,159100.0
2006-08-30 14:30:00,67.72,67.72,67.56,67.63,153500.0,38.3285,38.3285,38.2379,38.2776,153500.0
2006-08-30 15:00:00,67.63,67.73,67.63,67.67,167600.0,38.2776,38.3342,38.2776,38.3002,167600.0
2006-08-30 15:30:00,67.68,67.75,67.62,67.68,248800.0,38.3059,38.3455,38.2719,38.3059,248800.0
2006-08-31 09:30:00,67.96,67.96,67.76,67.79,613900.0,38.4643,38.4643,38.3511,38.3681,613900.0
2006-08-31 10:00:00,67.77,67.84,67.65,67.66,222200.0,38.3568,38.3964,38.2889,38.2945,222200.0
2006-08-31 10:30:00,67.65,67.72,67.55,67.68,174200.0,38.2889,38.3285,38.2323,38.3059,174200.0
2006-08-31 11:00:00,67.69,67.7,67.54,67.56,299700.0,38.3115,38.3172,38.2266,38.2379,299700.0
2006-08-31 11:30:00,67.58,67.62,67.51,67.54,261300.0,38.2493,38.2719,38.2096,38.2266,261300.0
2006-08-31 12:00:00,67.54,67.61,67.5,67.55,630600.0,38.2266,38.2662,38.204,38.2323,630600.0
2006-08-31 12:30:00,67.54,67.6,67.53,67.59,115000.0,38.2266,38.2606,38.221,38.2549,115000.0
2006-08-31 13:00:00,67.6,67.61,67.52,67.58,134600.0,38.2606,38.2662,38.2153,38.2493,134600.0
2006-08-31 13:30:00,67.57,67.59,67.53,67.53,151000.0,38.2436,38.2549,38.221,38.221,151000.0
2006-08-31 14:00:00,67.53,67.62,67.53,67.62,210900.0,38.221,38.2719,38.221,38.2719,210900.0
2006-08-31 14:30:00,67.61,67.71,67.57,67.7,174400.0,38.2662,38.3228,38.2436,38.3172,174400.0
2006-08-31 15:00:00,67.7,67.76,67.69,67.73,237600.0,38.3172,38.3511,38.3115,38.3342,237600.0
2006-08-31 15:30:00,67.73,67.73,67.6,67.67,512200.0,38.3342,38.3342,38.2606,38.3002,512200.0
2006-09-01 09:30:00,67.82,67.93,67.77,67.92,396000.0,38.3851,38.4474,38.3568,38.4417,396000.0
2006-09-01 10:00:00,67.93,68.0,67.77,67.79,446300.0,38.4474,38.487,38.3568,38.3681,446300.0
2006-09-01 10:30:00,67.81,67.98,67.75,67.97,199200.0,38.3794,38.4757,38.3455,38.47,199200.0
2006-09-01 11:00:00,67.98,68.01,67.9,67.91,127600.0,38.4757,38.4926,38.4304,38.436,127600.0
2006-09-01 11:30:00,67.92,68.12,67.9,68.11,190300.0,38.4417,38.5549,38.4304,38.5492,190300.0
2006-09-01 12:00:00,68.12,68.16,68.08,68.14,123700.0,38.5549,38.5775,38.5323,38.5662,123700.0
2006-09-01 12:30:00,68.14,68.22,68.11,68.22,101600.0,38.5662,38.6115,38.5492,38.6115,101600.0
2006-09-01 13:00:00,68.21,68.22,68.14,68.19,68200.0,38.6058,38.6115,38.5662,38.5945,68200.0
2006-09-01 13:30:00,68.19,68.21,68.16,68.19,50600.0,38.5945,38.6058,38.5775,38.5945,50600.0
2006-09-01 14:00:00,68.19,68.19,68.16,68.19,38300.0,38.5945,38.5945,38.5775,38.5945,38300.0
2006-09-01 14:30:00,68.18,68.21,68.14,68.2,120200.0,38.5888,38.6058,38.5662,38.6002,120200.0
2006-09-01 15:00:00,68.2,68.21,68.13,68.16,135400.0,38.6002,38.6058,38.5606,38.5775,135400.0
2006-09-01 15:30:00,68.17,68.2,68.15,68.16,143700.0,38.5832,38.6002,38.5719,38.5775,143700.0
2006-09-05 09:30:00,68.38,68.4,68.12,68.24,558000.0,38.702,38.7134,38.5549,38.6228,558000.0
2006-09-05 10:00:00,68.24,68.34,68.2,68.24,249900.0,38.6228,38.6794,38.6002,38.6228,249900.0
2006-09-05 10:30:00,68.25,68.25,68.12,68.18,187500.0,38.6285,38.6285,38.5549,38.5888,187500.0
2006-09-05 11:00:00,68.16,68.31,68.16,68.31,209200.0,38.5775,38.6624,38.5775,38.6624,209200.0
2006-09-05 11:30:00,68.33,68.43,68.28,68.38,256100.0,38.6737,38.7303,38.6454,38.702,256100.0
2006-09-05 12:00:00,68.39,68.43,68.38,68.42,80500.0,38.7077,38.7303,38.702,38.7247,80500.0
2006-09-05 12:30:00,68.42,68.44,68.37,68.39,156800.0,38.7247,38.736,38.6964,38.7077,156800.0
2006-09-05 13:00:00,68.39,68.4,68.3,68.36,142000.0,38.7077,38.7134,38.6568,38.6907,142000.0
2006-09-05 13:30:00,68.35,68.37,68.28,68.33,186800.0,38.6851,38.6964,38.6454,38.6737,186800.0
2006-09-05 14:00:00,68.33,68.44,68.31,68.41,215300.0,38.6737,38.736,38.6624,38.719,215300.0
2006-09-05 14:30:00,68.42,68.51,68.39,68.5,344700.0,38.7247,38.7756,38.7077,38.77,344700.0
2006-09-05 15:00:00,68.5,68.51,68.43,68.45,256500.0,38.77,38.7756,38.7303,38.7417,256500.0
2006-09-05 15:30:00,68.45,68.52,68.44,68.46,338900.0,38.7417,38.7813,38.736,38.7473,338900.0
2006-09-06 09:30:00,67.68,67.69,67.23,67.52,621500.0,38.3059,38.3115,38.0512,38.2153,621500.0
2006-09-06 10:00:00,67.52,67.64,67.5,67.52,291200.0,38.2153,38.2832,38.204,38.2153,291200.0
2006-09-06 10:30:00,67.53,67.54,67.4,67.48,337400.0,38.221,38.2266,38.1474,38.1927,337400.0
2006-09-06 11:00:00,67.48,67.55,67.45,67.51,92400.0,38.1927,38.2323,38.1757,38.2096,92400.0
2006-09-06 11:30:00,67.52,67.52,67.38,67.41,151500.0,38.2153,38.2153,38.1361,38.153,151500.0
2006-09-06 12:00:00,67.39,67.42,67.35,67.37,105100.0,38.1417,38.1587,38.1191,38.1304,105100.0
2006-09-06 12:30:00,67.38,67.42,67.36,67.4,92400.0,38.1361,38.1587,38.1247,38.1474,92400.0
2006-09-06 13:00:00,67.39,67.45,67.37,67.45,182600.0,38.1417,38.1757,38.1304,38.1757,182600.0
2006-09-06 13:30:00,67.45,67.48,67.42,67.47,88100.0,38.1757,38.1927,38.1587,38.187,88100.0
2006-09-06 14:00:00,67.48,67.51,67.44,67.48,152100.0,38.1927,38.2096,38.17,38.1927,152100.0
2006-09-06 14:30:00,67.48,67.49,67.36,67.39,226400.0,38.1927,38.1983,38.1247,38.1417,226400.0
2006-09-06 15:00:00,67.39,67.42,67.33,67.37,238300.0,38.1417,38.1587,38.1078,38.1304,238300.0
2006-09-06 15:30:00,67.38,67.43,67.31,67.36,565700.0,38.1361,38.1644,38.0964,38.1247,565700.0
2006-09-07 09:30:00,66.6,66.65,66.56,66.65,480800.0,37.6946,37.7229,37.672,37.7229,480800.0
2006-09-07 10:00:00,66.65,66.66,66.44,66.47,262500.0,37.7229,37.7286,37.604,37.621,262500.0
2006-09-07 10:30:00,66.48,66.54,66.36,66.46,418900.0,37.6267,37.6606,37.5588,37.6154,418900.0
2006-09-07 11:00:00,66.45,66.61,66.45,66.61,405700.0,37.6097,37.7003,37.6097,37.7003,405700.0
2006-09-07 11:30:00,66.6,66.75,66.52,66.73,194100.0,37.6946,37.7795,37.6493,37.7682,194100.0
2006-09-07 12:00:00,66.75,66.79,66.67,66.72,83800.0,37.7795,37.8021,37.7342,37.7625,83800.0
2006-09-07 12:30:00,66.72,66.75,66.68,66.69,90000.0,37.7625,37.7795,37.7399,37.7455,90000.0
2006-09-07 13:00:00,66.69,66.75,66.63,66.71,70300.0,37.7455,37.7795,37.7116,37.7569,70300.0
2006-09-07 13:30:00,66.71,66.93,66.71,66.88,108000.0,37.7569,37.8814,37.7569,37.8531,108000.0
2006-09-07 14:00:00,66.88,66.89,66.79,66.83,100700.0,37.8531,37.8587,37.8021,37.8248,100700.0
2006-09-07 14:30:00,66.83,66.84,66.69,66.79,146700.0,37.8248,37.8304,37.7455,37.8021,146700.0
2006-09-07 15:00:00,66.79,66.79,66.63,66.7,141000.0,37.8021,37.8021,37.7116,37.7512,141000.0
2006-09-07 15:30:00,66.69,66.7,66.47,66.48,731800.0,37.7455,37.7512,37.621,37.6267,731800.0
2006-09-08 09:30:00,66.48,66.59,66.43,66.46,296500.0,37.6267,37.6889,37.5984,37.6154,296500.0
2006-09-08 10:00:00,66.47,66.48,66.37,66.46,178100.0,37.621,37.6267,37.5644,37.6154,178100.0
2006-09-08 10:30:00,66.47,66.5,66.36,66.5,96500.0,37.621,37.638,37.5588,37.638,96500.0
2006-09-08 11:00:00,66.5,66.53,66.46,66.53,77400.0,37.638,37.655,37.6154,37.655,77400.0
2006-09-08 11:30:00,66.53,66.6,66.48,66.51,95700.0,37.655,37.6946,37.6267,37.6437,95700.0
2006-09-08 12:00:00,66.5,66.55,66.43,66.47,209500.0,37.638,37.6663,37.5984,37.621,209500.0
2006-09-08 12:30:00,66.46,66.55,66.43,66.55,55800.0,37.6154,37.6663,37.5984,37.6663,55800.0
2006-09-08 13:00:00,66.54,66.61,66.52,66.59,51800.0,37.6606,37.7003,37.6493,37.6889,51800.0
2006-09-08 13:30:00,66.6,66.66,66.5,66.66,98000.0,37.6946,37.7286,37.638,37.7286,98000.0
2006-09-08 14:00:00,66.65,66.66,66.57,66.57,80200.0,37.7229,37.7286,37.6776,37.6776,80200.0
2006-09-08 14:30:00,66.58,66.6,66.55,66.58,106500.0,37.6833,37.6946,37.6663,37.6833,106500.0
2006-09-08 15:00:00,66.58,66.61,66.53,66.61,169500.0,37.6833,37.7003,37.655,37.7003,169500.0
2006-09-08 15:30:00,66.61,66.64,66.53,66.62,364800.0,37.7003,37.7172,37.655,37.7059,364800.0
2006-09-11 09:30:00,66.14,66.22,65.98,66.08,808400.0,37.4342,37.4795,37.3437,37.4003,808400.0
2006-09-11 10:00:00,66.08,66.08,65.91,65.92,197300.0,37.4003,37.4003,37.3041,37.3097,197300.0
2006-09-11 10:30:00,65.91,65.92,65.78,65.81,154100.0,37.3041,37.3097,37.2305,37.2475,154100.0
2006-09-11 11:00:00,65.83,65.98,65.79,65.95,267900.0,37.2588,37.3437,37.2361,37.3267,267900.0
2006-09-11 11:30:00,65.95,66.0,65.92,65.97,105700.0,37.3267,37.355,37.3097,37.338,105700.0
2006-09-11 12:00:00,65.98,66.25,65.98,66.25,261700.0,37.3437,37.4965,37.3437,37.4965,261700.0
2006-09-11 12:30:00,66.27,66.28,66.21,66.25,367900.0,37.5078,37.5135,37.4739,37.4965,367900.0
2006-09-11 13:00:00,66.27,66.4,66.25,66.38,166600.0,37.5078,37.5814,37.4965,37.5701,166600.0
2006-09-11 13:30:00,66.36,66.39,66.29,66.29,131700.0,37.5588,37.5757,37.5191,37.5191,131700.0
2006-09-11 14:00:00,66.31,66.4,66.21,66.23,222200.0,37.5305,37.5814,37.4739,37.4852,222200.0
2006-09-11 14:30:00,66.23,66.28,66.2,66.27,269800.0,37.4852,37.5135,37.4682,37.5078,269800.0
2006-09-11 15:00:00,66.27,66.28,66.12,66.23,161600.0,37.5078,37.5135,37.4229,37.4852,161600.0
2006-09-11 15:30:00,66.24,66.29,66.11,66.13,268100.0,37.4908,37.5191,37.4173,37.4286,268100.0
2006-09-12 09:30:00,66.38,66.42,66.25,66.31,312500.0,37.5701,37.5927,37.4965,37.5305,312500.0
2006-09-12 10:00:00,66.3,66.45,66.3,66.45,429600.0,37.5248,37.6097,37.5248,37.6097,429600.0
2006-09-12 10:30:00,66.46,66.53,66.44,66.5,144800.0,37.6154,37.655,37.604,37.638,144800.0
2006-09-12 11:00:00,66.53,66.63,66.5,66.59,125200.0,37.655,37.7116,37.638,37.6889,125200.0
2006-09-12 11:30:00,66.6,66.64,66.54,66.59,116700.0,37.6946,37.7172,37.6606,37.6889,116700.0
2006-09-12 12:00:00,66.57,66.6,66.5,66.55,408300.0,37.6776,37.6946,37.638,37.6663,408300.0
2006-09-12 12:30:00,66.55,66.61,66.5,66.61,126500.0,37.6663,37.7003,37.638,37.7003,126500.0
2006-09-12 13:00:00,66.61,66.65,66.53,66.58,109200.0,37.7003,37.7229,37.655,37.6833,109200.0
2006-09-12 13:30:00,66.59,66.7,66.55,66.64,136200.0,37.6889,37.7512,37.6663,37.7172,136200.0
2006-09-12 14:00:00,66.66,66.71,66.59,66.7,236700.0,37.7286,37.7569,37.6889,37.7512,236700.0
2006-09-12 14:30:00,66.69,66.93,66.69,66.91,382900.0,37.7455,37.8814,37.7455,37.87,382900.0
2006-09-12 15:00:00,66.91,66.94,66.87,66.93,459800.0,37.87,37.887,37.8474,37.8814,459800.0
2006-09-12 15:30:00,66.94,66.97,66.86,66.9,595900.0,37.887,37.904,37.8417,37.8644,595900.0
2006-09-13 09:30:00,66.6,66.7,66.5,66.53,385100.0,37.6946,37.7512,37.638,37.655,385100.0
2006-09-13 10:00:00,66.55,66.57,66.48,66.54,212300.0,37.6663,37.6776,37.6267,37.6606,212300.0
2006-09-13 10:30:00,66.56,66.57,66.48,66.56,109800.0,37.672,37.6776,37.6267,37.672,109800.0
2006-09-13 11:00:00,66.53,66.7,66.53,66.65,163700.0,37.655,37.7512,37.655,37.7229,163700.0
2006-09-13 11:30:00,66.67,66.88,66.66,66.88,235000.0,37.7342,37.8531,37.7286,37.8531,235000.0
2006-09-13 12:00:00,66.87,66.91,66.82,66.84,90900.0,37.8474,37.87,37.8191,37.8304,90900.0
2006-09-13 12:30:00,66.86,66.88,66.76,66.76,37800.0,37.8417,37.8531,37.7852,37.7852,37800.0
2006-09-13 13:00:00,66.77,66.86,66.74,66.75,135300.0,37.7908,37.8417,37.7738,37.7795,135300.0
2006-09-13 13:30:00,66.77,66.86,66.77,66.83,65100.0,37.7908,37.8417,37.7908,37.8248,65100.0
2006-09-13 14:00:00,66.83,66.87,66.8,66.85,76100.0,37.8248,37.8474,37.8078,37.8361,76100.0
2006-09-13 14:30:00,66.83,66.93,66.83,66.93,183600.0,37.8248,37.8814,37.8248,37.8814,183600.0
2006-09-13 15:00:00,66.93,66.95,66.79,66.79,119600.0,37.8814,37.8927,37.8021,37.8021,119600.0
2006-09-13 15:30:00,66.77,66.87,66.76,66.76,209100.0,37.7908,37.8474,37.7852,37.7852,209100.0
2006-09-14 09:30:00,66.88,66.91,66.81,66.83,166800.0,37.8531,37.87,37.8135,37.8248,166800.0
2006-09-14 10:00:00,66.81,66.87,66.73,66.84,171700.0,37.8135,37.8474,37.7682,37.8304,171700.0
2006-09-14 10:30:00,66.85,66.89,66.72,66.88,174400.0,37.8361,37.8587,37.7625,37.8531,174400.0
2006-09-14 11:00:00,66.88,66.95,66.85,66.91,138700.0,37.8531,37.8927,37.8361,37.87,138700.0
2006-09-14 11:30:00,66.91,66.92,66.83,66.85,128000.0,37.87,37.8757,37.8248,37.8361,128000.0
2006-09-14 12:00:00,66.85,66.87,66.79,66.86,73000.0,37.8361,37.8474,37.8021,37.8417,73000.0
2006-09-14 12:30:00,66.86,66.92,66.85,66.9,117200.0,37.8417,37.8757,37.8361,37.8644,117200.0
2006-09-14 13:00:00,66.9,66.92,66.84,66.88,41300.0,37.8644,37.8757,37.8304,37.8531,41300.0
2006-09-14 13:30:00,66.89,66.96,66.89,66.91,124800.0,37.8587,37.8983,37.8587,37.87,124800.0
2006-09-14 14:00:00,66.91,66.95,66.88,66.94,293200.0,37.87,37.8927,37.8531,37.887,293200.0
2006-09-14 14:30:00,66.94,66.95,66.82,66.84,236400.0,37.887,37.8927,37.8191,37.8304,236400.0
2006-09-14 15:00:00,66.82,66.85,66.75,66.84,168000.0,37.8191,37.8361,37.7795,37.8304,168000.0
2006-09-14 15:30:00,66.84,66.92,66.81,66.91,268600.0,37.8304,37.8757,37.8135,37.87,268600.0
2006-09-15 09:30:00,67.03,67.05,66.61,66.67,670000.0,37.938,37.9493,37.7003,37.7342,670000.0
2006-09-15 10:00:00,66.67,66.85,66.65,66.84,275200.0,37.7342,37.8361,37.7229,37.8304,275200.0
2006-09-15 10:30:00,66.83,66.9,66.76,66.81,128700.0,37.8248,37.8644,37.7852,37.8135,128700.0
2006-09-15 11:00:00,66.82,66.87,66.65,66.66,146800.0,37.8191,37.8474,37.7229,37.7286,146800.0
2006-09-15 11:30:00,66.64,66.72,66.62,66.7,92000.0,37.7172,37.7625,37.7059,37.7512,92000.0
2006-09-15 12:00:00,66.7,66.7,66.63,66.65,66100.0,37.7512,37.7512,37.7116,37.7229,66100.0
2006-09-15 12:30:00,66.65,66.67,66.52,66.54,108200.0,37.7229,37.7342,37.6493,37.6606,108200.0
2006-09-15 13:00:00,66.55,66.64,66.55,66.59,119100.0,37.6663,37.7172,37.6663,37.6889,119100.0
2006-09-15 13:30:00,66.59,66.74,66.59,66.64,271700.0,37.6889,37.7738,37.6889,37.7172,271700.0
2006-09-15 14:00:00,66.64,66.74,66.62,66.73,140500.0,37.7172,37.7738,37.7059,37.7682,140500.0
2006-09-15 14:30:00,66.75,66.78,66.68,66.73,166300.0,37.7795,37.7965,37.7399,37.7682,166300.0
2006-09-15 15:00:00,66.74,66.77,66.69,66.74,141100.0,37.7738,37.7908,37.7455,37.7738,141100.0
2006-09-15 15:30:00,66.76,66.79,66.65,66.66,569700.0,37.7852,37.8021,37.7229,37.7286,569700.0
2006-09-18 09:30:00,66.6,66.75,66.54,66.74,302600.0,37.6946,37.7795,37.6606,37.7738,302600.0
2006-09-18 10:00:00,66.77,66.89,66.73,66.84,502800.0,37.7908,37.8587,37.7682,37.8304,502800.0
2006-09-18 10:30:00,66.83,66.89,66.82,66.85,303500.0,37.8248,37.8587,37.8191,37.8361,303500.0
2006-09-18 11:00:00,66.84,66.87,66.76,66.83,339300.0,37.8304,37.8474,37.7852,37.8248,339300.0
2006-09-18 11:30:00,66.83,66.99,66.82,66.92,270400.0,37.8248,37.9153,37.8191,37.8757,270400.0
2006-09-18 12:00:00,66.91,66.96,66.88,66.95,166800.0,37.87,37.8983,37.8531,37.8927,166800.0
2006-09-18 12:30:00,66.96,67.08,66.95,67.08,136000.0,37.8983,37.9663,37.8927,37.9663,136000.0
2006-09-18 13:00:00,67.06,67.1,67.02,67.02,76700.0,37.9549,37.9776,37.9323,37.9323,76700.0
2006-09-18 13:30:00,67.04,67.04,66.8,66.86,174400.0,37.9436,37.9436,37.8078,37.8417,174400.0
2006-09-18 14:00:00,66.83,66.93,66.81,66.91,176100.0,37.8248,37.8814,37.8135,37.87,176100.0
2006-09-18 14:30:00,66.92,66.95,66.84,66.93,105600.0,37.8757,37.8927,37.8304,37.8814,105600.0
2006-09-18 15:00:00,66.92,66.99,66.86,66.97,335100.0,37.8757,37.9153,37.8417,37.904,335100.0
2006-09-18 15:30:00,66.97,67.02,66.91,67.02,213900.0,37.904,37.9323,37.87,37.9323,213900.0
2006-09-19 09:30:00,66.9,66.95,66.73,66.76,532700.0,37.8644,37.8927,37.7682,37.7852,532700.0
2006-09-19 10:00:00,66.77,66.84,66.67,66.7,122800.0,37.7908,37.8304,37.7342,37.7512,122800.0
2006-09-19 10:30:00,66.7,66.79,66.65,66.74,115500.0,37.7512,37.8021,37.7229,37.7738,115500.0
2006-09-19 11:00:00,66.72,66.72,66.5,66.5,119400.0,37.7625,37.7625,37.638,37.638,119400.0
2006-09-19 11:30:00,66.5,66.51,66.14,66.17,197700.0,37.638,37.6437,37.4342,37.4512,197700.0
2006-09-19 12:00:00,66.19,66.23,66.04,66.06,195000.0,37.4625,37.4852,37.3776,37.389,195000.0
2006-09-19 12:30:00,66.06,66.16,66.06,66.13,121900.0,37.389,37.4456,37.389,37.4286,121900.0
2006-09-19 13:00:00,66.12,66.13,66.0,66.13,139200.0,37.4229,37.4286,37.355,37.4286,139200.0
2006-09-19 13:30:00,66.13,66.2,66.05,66.12,137100.0,37.4286,37.4682,37.3833,37.4229,137100.0
2006-09-19 14:00:00,66.12,66.24,66.12,66.21,69000.0,37.4229,37.4908,37.4229,37.4739,69000.0
2006-09-19 14:30:00,66.22,66.25,66.14,66.22,322000.0,37.4795,37.4965,37.4342,37.4795,322000.0
2006-09-19 15:00:00,66.23,66.32,66.2,66.3,190300.0,37.4852,37.5361,37.4682,37.5248,190300.0
2006-09-19 15:30:00,66.32,66.4,66.29,66.32,355700.0,37.5361,37.5814,37.5191,37.5361,355700.0
2006-09-20 09:30:00,66.9,67.04,66.85,67.0,240400.0,37.8644,37.9436,37.8361,37.921,240400.0
2006-09-20 10:00:00,67.0,67.08,66.95,67.08,412700.0,37.921,37.9663,37.8927,37.9663,412700.0
2006-09-20 10:30:00,67.08,67.19,67.08,67.17,264000.0,37.9663,38.0285,37.9663,38.0172,264000.0
2006-09-20 11:00:00,67.17,67.19,67.1,67.12,218300.0,38.0172,38.0285,37.9776,37.9889,218300.0
2006-09-20 11:30:00,67.12,67.17,67.1,67.1,271600.0,37.9889,38.0172,37.9776,37.9776,271600.0
2006-09-20 12:00:00,67.1,67.15,67.05,67.14,135000.0,37.9776,38.0059,37.9493,38.0002,135000.0
2006-09-20 12:30:00,67.13,67.15,67.08,67.1,98400.0,37.9946,38.0059,37.9663,37.9776,98400.0
2006-09-20 13:00:00,67.09,67.14,67.08,67.08,121700.0,37.9719,38.0002,37.9663,37.9663,121700.0
2006-09-20 13:30:00,67.08,67.21,67.07,67.19,109600.0,37.9663,38.0398,37.9606,38.0285,109600.0
2006-09-20 14:00:00,67.2,67.24,67.03,67.05,412700.0,38.0342,38.0568,37.938,37.9493,412700.0
2006-09-20 14:30:00,67.04,67.1,66.89,66.98,169400.0,37.9436,37.9776,37.8587,37.9097,169400.0
2006-09-20 15:00:00,67.01,67.13,66.99,67.08,115400.0,37.9266,37.9946,37.9153,37.9663,115400.0
2006-09-20 15:30:00,67.1,67.16,67.05,67.15,204400.0,37.9776,38.0115,37.9493,38.0059,204400.0
2006-09-21 09:30:00,67.47,67.51,67.33,67.33,349000.0,38.187,38.2096,38.1078,38.1078,349000.0
2006-09-21 10:00:00,67.33,67.35,67.1,67.17,304600.0,38.1078,38.1191,37.9776,38.0172,304600.0
2006-09-21 10:30:00,67.18,67.35,67.15,67.26,163900.0,38.0229,38.1191,38.0059,38.0681,163900.0
2006-09-21 11:00:00,67.25,67.49,67.24,67.43,180300.0,38.0625,38.1983,38.0568,38.1644,180300.0
2006-09-21 11:30:00,67.43,67.47,67.3,67.41,279300.0,38.1644,38.187,38.0908,38.153,279300.0
2006-09-21 12:00:00,67.43,67.5,67.29,67.37,286400.0,38.1644,38.204,38.0851,38.1304,286400.0
2006-09-21 12:30:00,67.37,67.41,67.15,67.2,206000.0,38.1304,38.153,38.0059,38.0342,206000.0
2006-09-21 13:00:00,67.21,67.23,67.1,67.16,152800.0,38.0398,38.0512,37.9776,38.0115,152800.0
2006-09-21 13:30:00,67.15,67.28,67.1,67.27,78300.0,38.0059,38.0795,37.9776,38.0738,78300.0
2006-09-21 14:00:00,67.28,67.35,67.14,67.16,89100.0,38.0795,38.1191,38.0002,38.0115,89100.0
2006-09-21 14:30:00,67.16,67.3,67.13,67.22,269000.0,38.0115,38.0908,37.9946,38.0455,269000.0
2006-09-21 15:00:00,67.22,67.26,67.03,67.12,457300.0,38.0455,38.0681,37.938,37.9889,457300.0
2006-09-21 15:30:00,67.12,67.29,67.12,67.21,283700.0,37.9889,38.0851,37.9889,38.0398,283700.0
2006-09-22 09:30:00,67.31,67.31,67.05,67.05,542600.0,38.0964,38.0964,37.9493,37.9493,542600.0
2006-09-22 10:00:00,67.04,67.04,66.83,66.89,265200.0,37.9436,37.9436,37.8248,37.8587,265200.0
2006-09-22 10:30:00,66.89,66.91,66.74,66.75,217500.0,37.8587,37.87,37.7738,37.7795,217500.0
2006-09-22 11:00:00,66.75,66.85,66.73,66.73,193800.0,37.7795,37.8361,37.7682,37.7682,193800.0
2006-09-22 11:30:00,66.73,66.92,66.71,66.92,161600.0,37.7682,37.8757,37.7569,37.8757,161600.0
2006-09-22 12:00:00,66.92,66.92,66.77,66.87,127900.0,37.8757,37.8757,37.7908,37.8474,127900.0
2006-09-22 12:30:00,66.86,66.91,66.76,66.86,105600.0,37.8417,37.87,37.7852,37.8417,105600.0
2006-09-22 13:00:00,66.88,66.96,66.85,66.88,109600.0,37.8531,37.8983,37.8361,37.8531,109600.0
2006-09-22 13:30:00,66.87,66.91,66.83,66.87,168700.0,37.8474,37.87,37.8248,37.8474,168700.0
2006-09-22 14:00:00,66.85,66.9,66.8,66.8,135900.0,37.8361,37.8644,37.8078,37.8078,135900.0
2006-09-22 14:30:00,66.8,66.82,66.72,66.74,101400.0,37.8078,37.8191,37.7625,37.7738,101400.0
2006-09-22 15:00:00,66.74,66.94,66.74,66.84,252100.0,37.7738,37.887,37.7738,37.8304,252100.0
2006-09-22 15:30:00,66.85,66.89,66.81,66.85,264200.0,37.8361,37.8587,37.8135,37.8361,264200.0
2006-09-25 09:30:00,67.0,67.0,66.79,66.81,1942600.0,37.921,37.921,37.8021,37.8135,1942600.0
2006-09-25 10:00:00,66.78,66.85,66.57,66.58,537900.0,37.7965,37.8361,37.6776,37.6833,537900.0
2006-09-25 10:30:00,66.58,66.58,66.25,66.44,801900.0,37.6833,37.6833,37.4965,37.604,801900.0
2006-09-25 11:00:00,66.44,66.64,66.43,66.6,337600.0,37.604,37.7172,37.5984,37.6946,337600.0
2006-09-25 11:30:00,66.6,66.63,66.47,66.52,199500.0,37.6946,37.7116,37.621,37.6493,199500.0
2006-09-25 12:00:00,66.52,66.65,66.47,66.64,87800.0,37.6493,37.7229,37.621,37.7172,87800.0
2006-09-25 12:30:00,66.65,66.92,66.65,66.91,510800.0,37.7229,37.8757,37.7229,37.87,510800.0
2006-09-25 13:00:00,66.93,67.03,66.91,66.97,268800.0,37.8814,37.938,37.87,37.904,268800.0
2006-09-25 13:30:00,66.97,66.98,66.9,66.9,109200.0,37.904,37.9097,37.8644,37.8644,109200.0
2006-09-25 14:00:00,66.9,67.03,66.9,66.99,138400.0,37.8644,37.938,37.8644,37.9153,138400.0
2006-09-25 14:30:00,66.99,67.18,66.98,67.15,411300.0,37.9153,38.0229,37.9097,38.0059,411300.0
2006-09-25 15:00:00,67.17,67.24,67.13,67.22,209800.0,38.0172,38.0568,37.9946,38.0455,209800.0
2006-09-25 15:30:00,67.22,67.22,67.1,67.1,210800.0,38.0455,38.0455,37.9776,37.9776,210800.0
2006-09-26 09:30:00,66.8,66.96,66.8,66.92,812400.0,37.8078,37.8983,37.8078,37.8757,812400.0
2006-09-26 10:00:00,66.91,67.08,66.91,67.05,260300.0,37.87,37.9663,37.87,37.9493,260300.0
2006-09-26 10:30:00,67.06,67.09,66.9,66.97,358700.0,37.9549,37.9719,37.8644,37.904,358700.0
2006-09-26 11:00:00,66.98,67.14,66.96,67.02,277800.0,37.9097,38.0002,37.8983,37.9323,277800.0
2006-09-26 11:30:00,67.01,67.1,66.9,66.9,160600.0,37.9266,37.9776,37.8644,37.8644,160600.0
2006-09-26 12:00:00,66.9,67.09,66.87,67.08,159000.0,37.8644,37.9719,37.8474,37.9663,159000.0
2006-09-26 12:30:00,67.08,67.08,66.97,67.08,113000.0,37.9663,37.9663,37.904,37.9663,113000.0
2006-09-26 13:00:00,67.08,67.13,67.02,67.12,141900.0,37.9663,37.9946,37.9323,37.9889,141900.0
2006-09-26 13:30:00,67.11,67.14,67.05,67.1,62300.0,37.9832,38.0002,37.9493,37.9776,62300.0
2006-09-26 14:00:00,67.1,67.14,67.05,67.05,350200.0,37.9776,38.0002,37.9493,37.9493,350200.0
2006-09-26 14:30:00,67.06,67.21,67.04,67.21,464000.0,37.9549,38.0398,37.9436,38.0398,464000.0
2006-09-26 15:00:00,67.21,67.24,67.14,67.21,203200.0,38.0398,38.0568,38.0002,38.0398,203200.0
2006-09-26 15:30:00,67.21,67.3,67.2,67.3,289500.0,38.0398,38.0908,38.0342,38.0908,289500.0
2006-09-27 09:30:00,67.5,67.65,67.48,67.61,457000.0,38.204,38.2889,38.1927,38.2662,457000.0
2006-09-27 10:00:00,67.61,67.73,67.5,67.56,366200.0,38.2662,38.3342,38.204,38.2379,366200.0
2006-09-27 10:30:00,67.57,67.67,67.52,67.67,166700.0,38.2436,38.3002,38.2153,38.3002,166700.0
2006-09-27 11:00:00,67.68,67.77,67.59,67.65,219200.0,38.3059,38.3568,38.2549,38.2889,219200.0
2006-09-27 11:30:00,67.66,67.74,67.64,67.71,579000.0,38.2945,38.3398,38.2832,38.3228,579000.0
2006-09-27 12:00:00,67.72,67.79,67.68,67.68,108400.0,38.3285,38.3681,38.3059,38.3059,108400.0
2006-09-27 12:30:00,67.68,67.77,67.68,67.74,100100.0,38.3059,38.3568,38.3059,38.3398,100100.0
2006-09-27 13:00:00,67.74,67.79,67.72,67.79,104100.0,38.3398,38.3681,38.3285,38.3681,104100.0
2006-09-27 13:30:00,67.78,67.79,67.63,67.75,132200.0,38.3625,38.3681,38.2776,38.3455,132200.0
2006-09-27 14:00:00,67.74,67.78,67.6,67.66,75700.0,38.3398,38.3625,38.2606,38.2945,75700.0
2006-09-27 14:30:00,67.66,67.68,67.55,67.65,117700.0,38.2945,38.3059,38.2323,38.2889,117700.0
2006-09-27 15:00:00,67.63,67.66,67.56,67.64,173300.0,38.2776,38.2945,38.2379,38.2832,173300.0
2006-09-27 15:30:00,67.64,67.76,67.64,67.76,502600.0,38.2832,38.3511,38.2832,38.3511,502600.0
2006-09-28 09:30:00,67.87,67.97,67.73,67.8,248000.0,38.4134,38.47,38.3342,38.3738,248000.0
2006-09-28 10:00:00,67.79,67.83,67.74,67.78,329300.0,38.3681,38.3908,38.3398,38.3625,329300.0
2006-09-28 10:30:00,67.78,67.84,67.62,67.67,425200.0,38.3625,38.3964,38.2719,38.3002,425200.0
2006-09-28 11:00:00,67.67,67.79,67.66,67.72,230900.0,38.3002,38.3681,38.2945,38.3285,230900.0
2006-09-28 11:30:00,67.72,67.78,67.66,67.69,159700.0,38.3285,38.3625,38.2945,38.3115,159700.0
2006-09-28 12:00:00,67.68,67.69,67.62,67.64,186200.0,38.3059,38.3115,38.2719,38.2832,186200.0
2006-09-28 12:30:00,67.65,67.75,67.63,67.74,122400.0,38.2889,38.3455,38.2776,38.3398,122400.0
2006-09-28 13:00:00,67.74,67.81,67.73,67.77,150600.0,38.3398,38.3794,38.3342,38.3568,150600.0
2006-09-28 13:30:00,67.78,67.87,67.76,67.86,101100.0,38.3625,38.4134,38.3511,38.4077,101100.0
2006-09-28 14:00:00,67.85,67.87,67.81,67.85,121400.0,38.4021,38.4134,38.3794,38.4021,121400.0
2006-09-28 14:30:00,67.85,67.98,67.8,67.92,115300.0,38.4021,38.4757,38.3738,38.4417,115300.0
2006-09-28 15:00:00,67.92,67.95,67.88,67.93,474100.0,38.4417,38.4587,38.4191,38.4474,474100.0
2006-09-28 15:30:00,67.93,68.0,67.89,67.97,250100.0,38.4474,38.487,38.4247,38.47,250100.0
2006-09-29 09:30:00,67.85,67.9,67.67,67.71,683800.0,38.4021,38.4304,38.3002,38.3228,683800.0
2006-09-29 10:00:00,67.74,67.8,67.68,67.77,148400.0,38.3398,38.3738,38.3059,38.3568,148400.0
2006-09-29 10:30:00,67.77,67.79,67.66,67.71,402100.0,38.3568,38.3681,38.2945,38.3228,402100.0
2006-09-29 11:00:00,67.71,67.8,67.66,67.77,682100.0,38.3228,38.3738,38.2945,38.3568,682100.0
2006-09-29 11:30:00,67.77,67.83,67.71,67.83,719200.0,38.3568,38.3908,38.3228,38.3908,719200.0
2006-09-29 12:00:00,67.83,67.83,67.76,67.82,216500.0,38.3908,38.3908,38.3511,38.3851,216500.0
2006-09-29 12:30:00,67.82,67.84,67.77,67.78,314600.0,38.3851,38.3964,38.3568,38.3625,314600.0
2006-09-29 13:00:00,67.79,67.86,67.79,67.8,139700.0,38.3681,38.4077,38.3681,38.3738,139700.0
2006-09-29 13:30:00,67.79,67.9,67.79,67.86,214500.0,38.3681,38.4304,38.3681,38.4077,214500.0
2006-09-29 14:00:00,67.86,67.87,67.81,67.81,170000.0,38.4077,38.4134,38.3794,38.3794,170000.0
2006-09-29 14:30:00,67.81,67.88,67.79,67.82,222200.0,38.3794,38.4191,38.3681,38.3851,222200.0
2006-09-29 15:00:00,67.82,67.82,67.75,67.79,316300.0,38.3851,38.3851,38.3455,38.3681,316300.0
2006-09-29 15:30:00,67.79,67.83,67.74,67.75,289100.0,38.3681,38.3908,38.3398,38.3455,289100.0
2006-10-02 09:30:00,68.05,69.01,67.9,68.02,495600.0,38.5153,39.0586,38.4304,38.4983,495600.0
2006-10-02 10:00:00,68.02,68.17,68.02,68.16,351600.0,38.4983,38.5832,38.4983,38.5775,351600.0
2006-10-02 10:30:00,68.17,68.22,68.09,68.17,234600.0,38.5832,38.6115,38.5379,38.5832,234600.0
2006-10-02 11:00:00,68.18,68.31,68.1,68.31,398900.0,38.5888,38.6624,38.5436,38.6624,398900.0
2006-10-02 11:30:00,68.3,68.36,68.23,68.24,904100.0,38.6568,38.6907,38.6171,38.6228,904100.0
2006-10-02 12:00:00,68.25,68.32,68.24,68.31,130100.0,38.6285,38.6681,38.6228,38.6624,130100.0
2006-10-02 12:30:00,68.29,68.37,68.29,68.31,109500.0,38.6511,38.6964,38.6511,38.6624,109500.0
2006-10-02 13:00:00,68.31,68.32,68.27,68.3,214700.0,38.6624,38.6681,38.6398,38.6568,214700.0
2006-10-02 13:30:00,68.29,68.3,68.01,68.03,175300.0,38.6511,38.6568,38.4926,38.504,175300.0
2006-10-02 14:00:00,68.02,68.09,67.97,68.03,125300.0,38.4983,38.5379,38.47,38.504,125300.0
2006-10-02 14:30:00,68.03,68.05,67.9,67.98,152400.0,38.504,38.5153,38.4304,38.4757,152400.0
2006-10-02 15:00:00,68.0,68.05,67.93,68.02,195700.0,38.487,38.5153,38.4474,38.4983,195700.0
2006-10-02 15:30:00,68.02,68.1,67.99,67.99,474200.0,38.4983,38.5436,38.4813,38.4813,474200.0
2006-10-03 09:30:00,67.77,67.77,67.61,67.75,384000.0,38.3568,38.3568,38.2662,38.3455,384000.0
2006-10-03 10:00:00,67.75,67.78,67.63,67.77,296500.0,38.3455,38.3625,38.2776,38.3568,296500.0
2006-10-03 10:30:00,67.79,67.85,67.74,67.76,149300.0,38.3681,38.4021,38.3398,38.3511,149300.0
2006-10-03 11:00:00,67.75,67.92,67.7,67.91,163700.0,38.3455,38.4417,38.3172,38.436,163700.0
2006-10-03 11:30:00,67.92,68.01,67.86,67.9,143300.0,38.4417,38.4926,38.4077,38.4304,143300.0
2006-10-03 12:00:00,67.9,68.22,67.9,68.14,112100.0,38.4304,38.6115,38.4304,38.5662,112100.0
2006-10-03 12:30:00,68.15,68.21,68.09,68.2,232900.0,38.5719,38.6058,38.5379,38.6002,232900.0
2006-10-03 13:00:00,68.21,68.22,68.08,68.09,126900.0,38.6058,38.6115,38.5323,38.5379,126900.0
2006-10-03 13:30:00,68.09,68.13,68.07,68.1,281500.0,38.5379,38.5606,38.5266,38.5436,281500.0
2006-10-03 14:00:00,68.11,68.21,68.08,68.08,456800.0,38.5492,38.6058,38.5323,38.5323,456800.0
2006-10-03 14:30:00,68.07,68.21,68.07,68.14,645500.0,38.5266,38.6058,38.5266,38.5662,645500.0
2006-10-03 15:00:00,68.16,68.2,68.08,68.11,191700.0,38.5775,38.6002,38.5323,38.5492,191700.0
2006-10-03 15:30:00,68.11,68.13,67.9,68.01,738100.0,38.5492,38.5606,38.4304,38.4926,738100.0
2006-10-04 09:30:00,67.83,67.9,67.77,67.89,623600.0,38.3908,38.4304,38.3568,38.4247,623600.0
2006-10-04 10:00:00,67.88,68.14,67.78,68.09,694000.0,38.4191,38.5662,38.3625,38.5379,694000.0
2006-10-04 10:30:00,68.1,68.16,67.99,68.0,874400.0,38.5436,38.5775,38.4813,38.487,874400.0
2006-10-04 11:00:00,68.01,68.1,67.93,68.08,632700.0,38.4926,38.5436,38.4474,38.5323,632700.0
2006-10-04 11:30:00,68.09,68.19,68.04,68.16,518400.0,38.5379,38.5945,38.5096,38.5775,518400.0
2006-10-04 12:00:00,68.17,68.17,68.02,68.07,285100.0,38.5832,38.5832,38.4983,38.5266,285100.0
2006-10-04 12:30:00,68.06,68.15,68.06,68.11,104700.0,38.5209,38.5719,38.5209,38.5492,104700.0
2006-10-04 13:00:00,68.1,68.14,68.04,68.11,87200.0,38.5436,38.5662,38.5096,38.5492,87200.0
2006-10-04 13:30:00,68.15,68.27,68.15,68.23,290900.0,38.5719,38.6398,38.5719,38.6171,290900.0
2006-10-04 14:00:00,68.24,68.48,68.22,68.46,445800.0,38.6228,38.7586,38.6115,38.7473,445800.0
2006-10-04 14:30:00,68.47,68.55,68.43,68.53,240800.0,38.753,38.7983,38.7303,38.7869,240800.0
2006-10-04 15:00:00,68.55,68.56,68.47,68.54,164700.0,38.7983,38.8039,38.753,38.7926,164700.0
2006-10-04 15:30:00,68.54,68.72,68.52,68.68,595400.0,38.7926,38.8945,38.7813,38.8718,595400.0
2006-10-05 09:30:00,68.67,68.73,68.58,68.71,234100.0,38.8662,38.9001,38.8152,38.8888,234100.0
2006-10-05 10:00:00,68.7,68.73,68.58,68.6,291800.0,38.8832,38.9001,38.8152,38.8266,291800.0
2006-10-05 10:30:00,68.6,68.65,68.52,68.63,144100.0,38.8266,38.8549,38.7813,38.8435,144100.0
2006-10-05 11:00:00,68.63,68.69,68.58,68.58,280200.0,38.8435,38.8775,38.8152,38.8152,280200.0
2006-10-05 11:30:00,68.58,68.73,68.58,68.68,239600.0,38.8152,38.9001,38.8152,38.8718,239600.0
2006-10-05 12:00:00,68.67,68.79,68.65,68.75,151300.0,38.8662,38.9341,38.8549,38.9115,151300.0
2006-10-05 12:30:00,68.77,68.77,68.59,68.66,131600.0,38.9228,38.9228,38.8209,38.8605,131600.0
2006-10-05 13:00:00,68.69,68.73,68.64,68.69,90400.0,38.8775,38.9001,38.8492,38.8775,90400.0
2006-10-05 13:30:00,68.69,68.73,68.64,68.69,337400.0,38.8775,38.9001,38.8492,38.8775,337400.0
2006-10-05 14:00:00,68.68,68.69,68.59,68.68,254500.0,38.8718,38.8775,38.8209,38.8718,254500.0
2006-10-05 14:30:00,68.67,68.75,68.6,68.69,906600.0,38.8662,38.9115,38.8266,38.8775,906600.0
2006-10-05 15:00:00,68.69,68.77,68.12,68.72,847400.0,38.8775,38.9228,38.5549,38.8945,847400.0
2006-10-05 15:30:00,68.72,68.79,68.68,68.76,648800.0,38.8945,38.9341,38.8718,38.9171,648800.0
2006-10-06 09:30:00,68.27,68.41,67.97,67.99,215200.0,38.6398,38.719,38.47,38.4813,215200.0
2006-10-06 10:00:00,67.99,68.05,67.95,68.0,140000.0,38.4813,38.5153,38.4587,38.487,140000.0
2006-10-06 10:30:00,68.0,68.15,67.92,68.15,869200.0,38.487,38.5719,38.4417,38.5719,869200.0
2006-10-06 11:00:00,68.11,68.15,68.0,68.1,734100.0,38.5492,38.5719,38.487,38.5436,734100.0
2006-10-06 11:30:00,68.1,68.16,68.03,68.05,217900.0,38.5436,38.5775,38.504,38.5153,217900.0
2006-10-06 12:00:00,68.06,68.08,67.96,67.98,178100.0,38.5209,38.5323,38.4643,38.4757,178100.0
2006-10-06 12:30:00,67.98,68.08,67.94,68.08,92500.0,38.4757,38.5323,38.453,38.5323,92500.0
2006-10-06 13:00:00,68.08,68.12,68.05,68.06,88500.0,38.5323,38.5549,38.5153,38.5209,88500.0
2006-10-06 13:30:00,68.07,68.14,68.03,68.12,214900.0,38.5266,38.5662,38.504,38.5549,214900.0
2006-10-06 14:00:00,68.12,68.18,68.1,68.15,129700.0,38.5549,38.5888,38.5436,38.5719,129700.0
2006-10-06 14:30:00,68.16,68.23,68.13,68.17,90700.0,38.5775,38.6171,38.5606,38.5832,90700.0
2006-10-06 15:00:00,68.16,68.2,68.08,68.12,120200.0,38.5775,38.6002,38.5323,38.5549,120200.0
2006-10-06 15:30:00,68.1,68.19,68.08,68.16,144200.0,38.5436,38.5945,38.5323,38.5775,144200.0
2006-10-09 09:30:00,67.96,68.05,67.92,67.94,285500.0,38.4643,38.5153,38.4417,38.453,285500.0
2006-10-09 10:00:00,67.95,67.97,67.89,67.92,109700.0,38.4587,38.47,38.4247,38.4417,109700.0
2006-10-09 10:30:00,67.91,67.99,67.86,67.97,125800.0,38.436,38.4813,38.4077,38.47,125800.0
2006-10-09 11:00:00,67.98,68.04,67.9,68.02,129900.0,38.4757,38.5096,38.4304,38.4983,129900.0
2006-10-09 11:30:00,68.0,68.14,68.0,68.06,93600.0,38.487,38.5662,38.487,38.5209,93600.0
2006-10-09 12:00:00,68.07,68.16,68.06,68.11,116100.0,38.5266,38.5775,38.5209,38.5492,116100.0
2006-10-09 12:30:00,68.11,68.16,68.09,68.09,95400.0,38.5492,38.5775,38.5379,38.5379,95400.0
2006-10-09 13:00:00,68.1,68.2,68.08,68.18,90500.0,38.5436,38.6002,38.5323,38.5888,90500.0
2006-10-09 13:30:00,68.18,68.22,68.15,68.17,97000.0,38.5888,38.6115,38.5719,38.5832,97000.0
2006-10-09 14:00:00,68.16,68.2,68.13,68.19,73900.0,38.5775,38.6002,38.5606,38.5945,73900.0
2006-10-09 14:30:00,68.18,68.21,68.15,68.2,149700.0,38.5888,38.6058,38.5719,38.6002,149700.0
2006-10-09 15:00:00,68.19,68.19,68.1,68.12,75900.0,38.5945,38.5945,38.5436,38.5549,75900.0
2006-10-09 15:30:00,68.12,68.17,68.06,68.14,188300.0,38.5549,38.5832,38.5209,38.5662,188300.0
2006-10-10 09:30:00,68.33,68.33,68.09,68.09,176100.0,38.6737,38.6737,38.5379,38.5379,176100.0
2006-10-10 10:00:00,68.08,68.1,68.01,68.04,132500.0,38.5323,38.5436,38.4926,38.5096,132500.0
2006-10-10 10:30:00,68.07,68.31,68.06,68.3,317200.0,38.5266,38.6624,38.5209,38.6568,317200.0
2006-10-10 11:00:00,68.28,68.38,68.23,68.33,195800.0,38.6454,38.702,38.6171,38.6737,195800.0
2006-10-10 11:30:00,68.33,68.35,68.24,68.27,168500.0,38.6737,38.6851,38.6228,38.6398,168500.0
2006-10-10 12:00:00,68.27,68.31,68.22,68.26,126900.0,38.6398,38.6624,38.6115,38.6341,126900.0
2006-10-10 12:30:00,68.25,68.27,68.16,68.23,224700.0,38.6285,38.6398,38.5775,38.6171,224700.0
2006-10-10 13:00:00,68.24,68.26,68.18,68.19,86300.0,38.6228,38.6341,38.5888,38.5945,86300.0
2006-10-10 13:30:00,68.19,68.2,68.09,68.15,278200.0,38.5945,38.6002,38.5379,38.5719,278200.0
2006-10-10 14:00:00,68.15,68.21,68.12,68.19,179600.0,38.5719,38.6058,38.5549,38.5945,179600.0
2006-10-10 14:30:00,68.19,68.29,68.16,68.25,116700.0,38.5945,38.6511,38.5775,38.6285,116700.0
2006-10-10 15:00:00,68.26,68.31,68.21,68.27,103100.0,38.6341,38.6624,38.6058,38.6398,103100.0
2006-10-10 15:30:00,68.29,68.38,68.26,68.33,293500.0,38.6511,38.702,38.6341,38.6737,293500.0
2006-10-11 09:30:00,68.13,68.15,67.99,68.08,215400.0,38.5606,38.5719,38.4813,38.5323,215400.0
2006-10-11 10:00:00,68.12,68.21,68.03,68.17,205400.0,38.5549,38.6058,38.504,38.5832,205400.0
2006-10-11 10:30:00,68.18,68.38,68.18,68.34,112500.0,38.5888,38.702,38.5888,38.6794,112500.0
2006-10-11 11:00:00,68.34,68.39,68.26,68.35,293500.0,38.6794,38.7077,38.6341,38.6851,293500.0
2006-10-11 11:30:00,68.34,68.5,68.32,68.43,161300.0,38.6794,38.77,38.6681,38.7303,161300.0
2006-10-11 12:00:00,68.41,68.5,68.4,68.49,80600.0,38.719,38.77,38.7134,38.7643,80600.0
2006-10-11 12:30:00,68.47,68.56,68.45,68.51,94800.0,38.753,38.8039,38.7417,38.7756,94800.0
2006-10-11 13:00:00,68.5,68.6,68.49,68.5,48900.0,38.77,38.8266,38.7643,38.77,48900.0
2006-10-11 13:30:00,68.5,68.5,68.44,68.47,68700.0,38.77,38.77,38.736,38.753,68700.0
2006-10-11 14:00:00,68.47,68.47,68.15,68.19,282100.0,38.753,38.753,38.5719,38.5945,282100.0
2006-10-11 14:30:00,68.19,68.21,67.96,68.12,213500.0,38.5945,38.6058,38.4643,38.5549,213500.0
2006-10-11 15:00:00,68.09,68.29,68.0,68.22,197400.0,38.5379,38.6511,38.487,38.6115,197400.0
2006-10-11 15:30:00,68.25,68.3,68.19,68.22,152700.0,38.6285,38.6568,38.5945,38.6115,152700.0
2006-10-12 09:30:00,68.43,68.61,68.43,68.5,725900.0,38.7303,38.8322,38.7303,38.77,725900.0
2006-10-12 10:00:00,68.5,68.71,68.47,68.67,623000.0,38.77,38.8888,38.753,38.8662,623000.0
2006-10-12 10:30:00,68.67,68.75,68.61,68.67,259000.0,38.8662,38.9115,38.8322,38.8662,259000.0
2006-10-12 11:00:00,68.66,68.82,68.64,68.78,87600.0,38.8605,38.9511,38.8492,38.9284,87600.0
2006-10-12 11:30:00,68.77,68.85,68.72,68.77,190600.0,38.9228,38.9681,38.8945,38.9228,190600.0
2006-10-12 12:00:00,68.76,68.76,68.65,68.73,111200.0,38.9171,38.9171,38.8549,38.9001,111200.0
2006-10-12 12:30:00,68.72,68.78,68.69,68.76,114800.0,38.8945,38.9284,38.8775,38.9171,114800.0
2006-10-12 13:00:00,68.75,68.77,68.71,68.72,95500.0,38.9115,38.9228,38.8888,38.8945,95500.0
2006-10-12 13:30:00,68.73,68.79,68.68,68.79,187300.0,38.9001,38.9341,38.8718,38.9341,187300.0
2006-10-12 14:00:00,68.79,68.85,68.75,68.81,98000.0,38.9341,38.9681,38.9115,38.9454,98000.0
2006-10-12 14:30:00,68.82,68.92,68.81,68.9,141900.0,38.9511,39.0077,38.9454,38.9964,141900.0
2006-10-12 15:00:00,68.9,69.02,68.88,68.98,263500.0,38.9964,39.0643,38.985,39.0416,263500.0
2006-10-12 15:30:00,68.96,68.99,68.87,68.89,422900.0,39.0303,39.0473,38.9794,38.9907,422900.0
2006-10-13 09:30:00,68.88,68.88,68.7,68.85,386600.0,38.985,38.985,38.8832,38.9681,386600.0
2006-10-13 10:00:00,68.84,68.88,68.7,68.78,166600.0,38.9624,38.985,38.8832,38.9284,166600.0
2006-10-13 10:30:00,68.8,68.85,68.78,68.83,88900.0,38.9398,38.9681,38.9284,38.9567,88900.0
2006-10-13 11:00:00,68.83,68.84,68.72,68.79,116600.0,38.9567,38.9624,38.8945,38.9341,116600.0
2006-10-13 11:30:00,68.78,68.83,68.68,68.82,156900.0,38.9284,38.9567,38.8718,38.9511,156900.0
2006-10-13 12:00:00,68.82,68.91,68.82,68.9,143100.0,38.9511,39.002,38.9511,38.9964,143100.0
2006-10-13 12:30:00,68.89,68.97,68.89,68.93,163200.0,38.9907,39.036,38.9907,39.0133,163200.0
2006-10-13 13:00:00,68.92,69.0,68.89,69.0,151200.0,39.0077,39.053,38.9907,39.053,151200.0
2006-10-13 13:30:00,68.99,69.1,68.97,69.04,163000.0,39.0473,39.1096,39.036,39.0756,163000.0
2006-10-13 14:00:00,69.04,69.09,68.98,68.99,88000.0,39.0756,39.1039,39.0416,39.0473,88000.0
2006-10-13 14:30:00,68.98,69.0,68.88,68.9,247100.0,39.0416,39.053,38.985,38.9964,247100.0
2006-10-13 15:00:00,68.89,68.95,68.86,68.93,160800.0,38.9907,39.0247,38.9737,39.0133,160800.0
2006-10-13 15:30:00,68.93,69.0,68.88,68.9,251300.0,39.0133,39.053,38.985,38.9964,251300.0
2006-10-16 09:30:00,69.22,69.24,69.13,69.18,252600.0,39.1775,39.1888,39.1265,39.1548,252600.0
2006-10-16 10:00:00,69.17,69.23,69.13,69.18,138300.0,39.1492,39.1831,39.1265,39.1548,138300.0
2006-10-16 10:30:00,69.2,69.22,69.08,69.09,162900.0,39.1662,39.1775,39.0982,39.1039,162900.0
2006-10-16 11:00:00,69.11,69.14,69.09,69.13,119100.0,39.1152,39.1322,39.1039,39.1265,119100.0
2006-10-16 11:30:00,69.15,69.2,69.11,69.13,167000.0,39.1379,39.1662,39.1152,39.1265,167000.0
2006-10-16 12:00:00,69.15,69.17,69.13,69.16,107300.0,39.1379,39.1492,39.1265,39.1435,107300.0
2006-10-16 12:30:00,69.16,69.19,69.14,69.17,275500.0,39.1435,39.1605,39.1322,39.1492,275500.0
2006-10-16 13:00:00,69.17,69.24,69.13,69.2,269000.0,39.1492,39.1888,39.1265,39.1662,269000.0
2006-10-16 13:30:00,69.2,69.29,69.2,69.26,192700.0,39.1662,39.2171,39.1662,39.2001,192700.0
2006-10-16 14:00:00,69.26,69.27,69.21,69.26,250900.0,39.2001,39.2058,39.1718,39.2001,250900.0
2006-10-16 14:30:00,69.26,69.29,69.22,69.23,313100.0,39.2001,39.2171,39.1775,39.1831,313100.0
2006-10-16 15:00:00,69.23,69.3,69.21,69.25,391100.0,39.1831,39.2228,39.1718,39.1945,391100.0
2006-10-16 15:30:00,69.24,69.35,69.24,69.32,387100.0,39.1888,39.2511,39.1888,39.2341,387100.0
2006-10-17 09:30:00,68.99,69.0,68.77,68.82,429600.0,39.0473,39.053,38.9228,38.9511,429600.0
2006-10-17 10:00:00,68.81,68.87,68.76,68.79,295700.0,38.9454,38.9794,38.9171,38.9341,295700.0
2006-10-17 10:30:00,68.79,68.79,68.65,68.7,205500.0,38.9341,38.9341,38.8549,38.8832,205500.0
2006-10-17 11:00:00,68.69,68.71,68.55,68.61,228600.0,38.8775,38.8888,38.7983,38.8322,228600.0
2006-10-17 11:30:00,68.61,68.71,68.59,68.61,138000.0,38.8322,38.8888,38.8209,38.8322,138000.0
2006-10-17 12:00:00,68.61,68.72,68.61,68.71,112400.0,38.8322,38.8945,38.8322,38.8888,112400.0
2006-10-17 12:30:00,68.7,68.76,68.68,68.75,91000.0,38.8832,38.9171,38.8718,38.9115,91000.0
2006-10-17 13:00:00,68.74,68.82,68.69,68.74,105900.0,38.9058,38.9511,38.8775,38.9058,105900.0
2006-10-17 13:30:00,68.74,68.85,68.71,68.83,136600.0,38.9058,38.9681,38.8888,38.9567,136600.0
2006-10-17 14:00:00,68.81,68.83,68.68,68.7,138700.0,38.9454,38.9567,38.8718,38.8832,138700.0
2006-10-17 14:30:00,68.68,68.8,68.68,68.78,201500.0,38.8718,38.9398,38.8718,38.9284,201500.0
2006-10-17 15:00:00,68.78,68.95,68.78,68.95,113900.0,38.9284,39.0247,38.9284,39.0247,113900.0
2006-10-17 15:30:00,68.95,68.97,68.83,68.87,121900.0,39.0247,39.036,38.9567,38.9794,121900.0
2006-10-18 09:30:00,69.19,69.31,69.14,69.18,351100.0,39.1605,39.2284,39.1322,39.1548,351100.0
2006-10-18 10:00:00,69.17,69.18,68.97,69.05,383200.0,39.1492,39.1548,39.036,39.0813,383200.0
2006-10-18 10:30:00,69.05,69.09,68.88,68.99,347400.0,39.0813,39.1039,38.985,39.0473,347400.0
2006-10-18 11:00:00,68.98,69.12,68.93,69.07,268900.0,39.0416,39.1209,39.0133,39.0926,268900.0
2006-10-18 11:30:00,69.08,69.17,69.04,69.04,200600.0,39.0982,39.1492,39.0756,39.0756,200600.0
2006-10-18 12:00:00,69.03,69.17,69.03,69.12,345500.0,39.0699,39.1492,39.0699,39.1209,345500.0
2006-10-18 12:30:00,69.14,69.14,69.04,69.11,248000.0,39.1322,39.1322,39.0756,39.1152,248000.0
2006-10-18 13:00:00,69.07,69.12,68.92,68.92,317000.0,39.0926,39.1209,39.0077,39.0077,317000.0
2006-10-18 13:30:00,68.93,68.95,68.8,68.89,336200.0,39.0133,39.0247,38.9398,38.9907,336200.0
2006-10-18 14:00:00,68.89,69.03,68.86,69.01,162500.0,38.9907,39.0699,38.9737,39.0586,162500.0
2006-10-18 14:30:00,69.0,69.08,68.97,69.06,177600.0,39.053,39.0982,39.036,39.0869,177600.0
2006-10-18 15:00:00,69.06,69.06,68.94,68.96,89100.0,39.0869,39.0869,39.019,39.0303,89100.0
2006-10-18 15:30:00,68.95,69.04,68.95,69.04,304100.0,39.0247,39.0756,39.0247,39.0756,304100.0
2006-10-19 09:30:00,69.28,69.39,69.21,69.37,743100.0,39.2114,39.2737,39.1718,39.2624,743100.0
2006-10-19 10:00:00,69.34,69.56,69.33,69.48,536600.0,39.2454,39.3699,39.2397,39.3246,536600.0
2006-10-19 10:30:00,69.47,69.57,69.46,69.51,144600.0,39.319,39.3756,39.3133,39.3416,144600.0
2006-10-19 11:00:00,69.51,69.51,69.37,69.44,201900.0,39.3416,39.3416,39.2624,39.302,201900.0
2006-10-19 11:30:00,69.43,69.43,69.37,69.41,161200.0,39.2963,39.2963,39.2624,39.285,161200.0
2006-10-19 12:00:00,69.41,69.48,69.36,69.39,406100.0,39.285,39.3246,39.2567,39.2737,406100.0
2006-10-19 12:30:00,69.4,69.43,69.32,69.41,474600.0,39.2794,39.2963,39.2341,39.285,474600.0
2006-10-19 13:00:00,69.42,69.55,69.35,69.55,125600.0,39.2907,39.3642,39.2511,39.3642,125600.0
2006-10-19 13:30:00,69.53,69.65,69.52,69.6,262900.0,39.3529,39.4208,39.3473,39.3925,262900.0
2006-10-19 14:00:00,69.6,69.68,69.59,69.68,212700.0,39.3925,39.4378,39.3869,39.4378,212700.0
2006-10-19 14:30:00,69.67,69.69,69.62,69.62,190500.0,39.4322,39.4435,39.4039,39.4039,190500.0
2006-10-19 15:00:00,69.62,69.63,69.51,69.6,304200.0,39.4039,39.4095,39.3416,39.3925,304200.0
2006-10-19 15:30:00,69.62,69.65,69.49,69.57,438700.0,39.4039,39.4208,39.3303,39.3756,438700.0
2006-10-20 09:30:00,69.79,69.79,69.49,69.5,293700.0,39.5001,39.5001,39.3303,39.3359,293700.0
2006-10-20 10:00:00,69.5,69.54,69.39,69.46,1187800.0,39.3359,39.3586,39.2737,39.3133,1187800.0
2006-10-20 10:30:00,69.46,69.48,69.39,69.48,211600.0,39.3133,39.3246,39.2737,39.3246,211600.0
2006-10-20 11:00:00,69.48,69.61,69.48,69.61,163800.0,39.3246,39.3982,39.3246,39.3982,163800.0
2006-10-20 11:30:00,69.61,69.7,69.57,69.62,277600.0,39.3982,39.4491,39.3756,39.4039,277600.0
2006-10-20 12:00:00,69.62,69.69,69.58,69.69,94800.0,39.4039,39.4435,39.3812,39.4435,94800.0
2006-10-20 12:30:00,69.69,69.77,69.65,69.72,100200.0,39.4435,39.4888,39.4208,39.4605,100200.0
2006-10-20 13:00:00,69.72,69.8,69.71,69.74,93900.0,39.4605,39.5057,39.4548,39.4718,93900.0
2006-10-20 13:30:00,69.75,69.76,69.64,69.65,132100.0,39.4774,39.4831,39.4152,39.4208,132100.0
2006-10-20 14:00:00,69.66,69.7,69.61,69.69,112000.0,39.4265,39.4491,39.3982,39.4435,112000.0
2006-10-20 14:30:00,69.68,69.77,69.65,69.75,129600.0,39.4378,39.4888,39.4208,39.4774,129600.0
2006-10-20 15:00:00,69.75,69.84,69.74,69.78,279700.0,39.4774,39.5284,39.4718,39.4944,279700.0
2006-10-20 15:30:00,69.79,69.83,69.72,69.79,221800.0,39.5001,39.5227,39.4605,39.5001,221800.0
2006-10-23 09:30:00,69.34,69.46,69.25,69.45,396300.0,39.2454,39.3133,39.1945,39.3077,396300.0
2006-10-23 10:00:00,69.45,69.69,69.44,69.69,192200.0,39.3077,39.4435,39.302,39.4435,192200.0
2006-10-23 10:30:00,69.68,69.76,69.64,69.71,149200.0,39.4378,39.4831,39.4152,39.4548,149200.0
2006-10-23 11:00:00,69.7,69.88,69.7,69.75,168900.0,39.4491,39.551,39.4491,39.4774,168900.0
2006-10-23 11:30:00,69.75,69.82,69.7,69.76,193800.0,39.4774,39.5171,39.4491,39.4831,193800.0
2006-10-23 12:00:00,69.76,69.88,69.74,69.87,129200.0,39.4831,39.551,39.4718,39.5454,129200.0
2006-10-23 12:30:00,69.87,69.9,69.81,69.81,63000.0,39.5454,39.5623,39.5114,39.5114,63000.0
2006-10-23 13:00:00,69.81,69.86,69.79,69.86,111300.0,39.5114,39.5397,39.5001,39.5397,111300.0
2006-10-23 13:30:00,69.86,69.87,69.75,69.79,121300.0,39.5397,39.5454,39.4774,39.5001,121300.0
2006-10-23 14:00:00,69.79,69.8,69.7,69.71,122600.0,39.5001,39.5057,39.4491,39.4548,122600.0
2006-10-23 14:30:00,69.72,69.85,69.71,69.83,124100.0,39.4605,39.534,39.4548,39.5227,124100.0
2006-10-23 15:00:00,69.83,69.91,69.83,69.88,163800.0,39.5227,39.568,39.5227,39.551,163800.0
2006-10-23 15:30:00,69.88,69.93,69.85,69.9,223700.0,39.551,39.5793,39.534,39.5623,223700.0
2006-10-24 09:30:00,69.64,69.75,69.6,69.7,384100.0,39.4152,39.4774,39.3925,39.4491,384100.0
2006-10-24 10:00:00,69.7,69.71,69.56,69.63,271600.0,39.4491,39.4548,39.3699,39.4095,271600.0
2006-10-24 10:30:00,69.63,69.72,69.6,69.72,266400.0,39.4095,39.4605,39.3925,39.4605,266400.0
2006-10-24 11:00:00,69.7,69.86,69.68,69.83,238200.0,39.4491,39.5397,39.4378,39.5227,238200.0
2006-10-24 11:30:00,69.84,69.95,69.84,69.9,131900.0,39.5284,39.5906,39.5284,39.5623,131900.0
2006-10-24 12:00:00,69.9,69.92,69.86,69.89,108100.0,39.5623,39.5737,39.5397,39.5567,108100.0
2006-10-24 12:30:00,69.88,69.89,69.75,69.76,141100.0,39.551,39.5567,39.4774,39.4831,141100.0
2006-10-24 13:00:00,69.76,69.82,69.75,69.75,435300.0,39.4831,39.5171,39.4774,39.4774,435300.0
2006-10-24 13:30:00,69.76,69.86,69.73,69.74,275500.0,39.4831,39.5397,39.4661,39.4718,275500.0
2006-10-24 14:00:00,69.74,69.88,69.71,69.86,163200.0,39.4718,39.551,39.4548,39.5397,163200.0
2006-10-24 14:30:00,69.86,69.87,69.75,69.78,144800.0,39.5397,39.5454,39.4774,39.4944,144800.0
2006-10-24 15:00:00,69.78,69.86,69.77,69.79,127400.0,39.4944,39.5397,39.4888,39.5001,127400.0
2006-10-24 15:30:00,69.79,69.86,69.78,69.86,250500.0,39.5001,39.5397,39.4944,39.5397,250500.0
2006-10-25 09:30:00,69.95,70.06,69.88,70.02,444000.0,39.5906,39.6529,39.551,39.6303,444000.0
2006-10-25 10:00:00,70.04,70.16,69.98,70.15,151900.0,39.6416,39.7095,39.6076,39.7038,151900.0
2006-10-25 10:30:00,70.14,70.14,70.04,70.06,81800.0,39.6982,39.6982,39.6416,39.6529,81800.0
2006-10-25 11:00:00,70.04,70.11,70.01,70.08,127900.0,39.6416,39.6812,39.6246,39.6642,127900.0
2006-10-25 11:30:00,70.08,70.13,70.0,70.12,224700.0,39.6642,39.6925,39.6189,39.6869,224700.0
2006-10-25 12:00:00,70.12,70.13,70.03,70.04,333500.0,39.6869,39.6925,39.6359,39.6416,333500.0
2006-10-25 12:30:00,70.03,70.07,69.97,69.99,124700.0,39.6359,39.6586,39.602,39.6133,124700.0
2006-10-25 13:00:00,69.98,70.1,69.98,70.06,82200.0,39.6076,39.6755,39.6076,39.6529,82200.0
2006-10-25 13:30:00,70.06,70.1,70.04,70.08,101000.0,39.6529,39.6755,39.6416,39.6642,101000.0
2006-10-25 14:00:00,70.08,70.35,70.02,70.09,313300.0,39.6642,39.817,39.6303,39.6699,313300.0
2006-10-25 14:30:00,70.08,70.3,70.0,70.3,183900.0,39.6642,39.7887,39.6189,39.7887,183900.0
2006-10-25 15:00:00,70.31,70.42,70.27,70.39,240800.0,39.7944,39.8567,39.7718,39.8397,240800.0
2006-10-25 15:30:00,70.4,70.45,70.35,70.36,362100.0,39.8453,39.8736,39.817,39.8227,362100.0
2006-10-26 09:30:00,70.72,70.74,70.59,70.6,477000.0,40.0265,40.0378,39.9529,39.9585,477000.0
2006-10-26 10:00:00,70.6,70.64,70.46,70.47,402600.0,39.9585,39.9812,39.8793,39.885,402600.0
2006-10-26 10:30:00,70.49,70.55,70.41,70.46,558300.0,39.8963,39.9302,39.851,39.8793,558300.0
2006-10-26 11:00:00,70.47,70.5,70.41,70.48,485500.0,39.885,39.9019,39.851,39.8906,485500.0
2006-10-26 11:30:00,70.49,70.56,70.48,70.53,322900.0,39.8963,39.9359,39.8906,39.9189,322900.0
2006-10-26 12:00:00,70.53,70.79,70.52,70.78,495600.0,39.9189,40.0661,39.9133,40.0604,495600.0
2006-10-26 12:30:00,70.78,70.84,70.7,70.8,302800.0,40.0604,40.0944,40.0151,40.0717,302800.0
2006-10-26 13:00:00,70.82,70.82,70.74,70.77,158100.0,40.083,40.083,40.0378,40.0548,158100.0
2006-10-26 13:30:00,70.77,70.88,70.76,70.85,272900.0,40.0548,40.117,40.0491,40.1,272900.0
2006-10-26 14:00:00,70.84,70.91,70.8,70.87,160100.0,40.0944,40.134,40.0717,40.1113,160100.0
2006-10-26 14:30:00,70.88,70.91,70.83,70.88,342200.0,40.117,40.134,40.0887,40.117,342200.0
2006-10-26 15:00:00,70.88,70.89,70.81,70.89,222100.0,40.117,40.1227,40.0774,40.1227,222100.0
2006-10-26 15:30:00,70.89,70.97,70.85,70.92,484700.0,40.1227,40.1679,40.1,40.1396,484700.0
2006-10-27 09:30:00,70.7,70.76,70.5,70.58,1138300.0,40.0151,40.0491,39.9019,39.9472,1138300.0
2006-10-27 10:00:00,70.57,70.61,70.46,70.49,685400.0,39.9416,39.9642,39.8793,39.8963,685400.0
2006-10-27 10:30:00,70.49,70.52,70.41,70.44,464300.0,39.8963,39.9133,39.851,39.868,464300.0
2006-10-27 11:00:00,70.42,70.59,70.39,70.57,318400.0,39.8567,39.9529,39.8397,39.9416,318400.0
2006-10-27 11:30:00,70.57,70.67,70.55,70.61,355400.0,39.9416,39.9982,39.9302,39.9642,355400.0
2006-10-27 12:00:00,70.61,70.69,70.55,70.69,304800.0,39.9642,40.0095,39.9302,40.0095,304800.0
2006-10-27 12:30:00,70.68,70.75,70.66,70.71,152700.0,40.0038,40.0434,39.9925,40.0208,152700.0
2006-10-27 13:00:00,70.71,70.75,70.63,70.63,256500.0,40.0208,40.0434,39.9755,39.9755,256500.0
2006-10-27 13:30:00,70.63,70.64,70.48,70.56,334900.0,39.9755,39.9812,39.8906,39.9359,334900.0
2006-10-27 14:00:00,70.56,70.59,70.4,70.42,440700.0,39.9359,39.9529,39.8453,39.8567,440700.0
2006-10-27 14:30:00,70.43,70.47,70.37,70.47,290800.0,39.8623,39.885,39.8284,39.885,290800.0
2006-10-27 15:00:00,70.47,70.55,70.45,70.49,369100.0,39.885,39.9302,39.8736,39.8963,369100.0
2006-10-27 15:30:00,70.48,70.5,70.3,70.32,504000.0,39.8906,39.9019,39.7887,39.8001,504000.0
2006-10-30 09:30:00,70.18,70.27,70.09,70.13,337300.0,39.7208,39.7718,39.6699,39.6925,337300.0
2006-10-30 10:00:00,70.12,70.14,70.04,70.07,171900.0,39.6869,39.6982,39.6416,39.6586,171900.0
2006-10-30 10:30:00,70.07,70.2,70.07,70.18,121000.0,39.6586,39.7321,39.6586,39.7208,121000.0
2006-10-30 11:00:00,70.18,70.35,70.17,70.25,174600.0,39.7208,39.817,39.7152,39.7604,174600.0
2006-10-30 11:30:00,70.26,70.28,70.18,70.24,118200.0,39.7661,39.7774,39.7208,39.7548,118200.0
2006-10-30 12:00:00,70.23,70.23,70.14,70.18,154300.0,39.7491,39.7491,39.6982,39.7208,154300.0
2006-10-30 12:30:00,70.18,70.24,70.17,70.21,82700.0,39.7208,39.7548,39.7152,39.7378,82700.0
2006-10-30 13:00:00,70.22,70.31,70.2,70.25,109700.0,39.7435,39.7944,39.7321,39.7604,109700.0
2006-10-30 13:30:00,70.26,70.36,70.25,70.36,175100.0,39.7661,39.8227,39.7604,39.8227,175100.0
2006-10-30 14:00:00,70.36,70.41,70.35,70.38,163900.0,39.8227,39.851,39.817,39.834,163900.0
2006-10-30 14:30:00,70.38,70.39,70.32,70.37,133500.0,39.834,39.8397,39.8001,39.8284,133500.0
2006-10-30 15:00:00,70.37,70.41,70.27,70.29,144800.0,39.8284,39.851,39.7718,39.7831,144800.0
2006-10-30 15:30:00,70.27,70.29,70.2,70.25,304200.0,39.7718,39.7831,39.7321,39.7604,304200.0
2006-10-31 09:30:00,70.18,70.25,70.09,70.16,238900.0,39.7208,39.7604,39.6699,39.7095,238900.0
2006-10-31 10:00:00,70.16,70.31,70.09,70.3,177400.0,39.7095,39.7944,39.6699,39.7887,177400.0
2006-10-31 10:30:00,70.3,70.48,70.3,70.43,165600.0,39.7887,39.8906,39.7887,39.8623,165600.0
2006-10-31 11:00:00,70.44,70.47,70.35,70.41,323500.0,39.868,39.885,39.817,39.851,323500.0
2006-10-31 11:30:00,70.43,70.48,70.32,70.33,271800.0,39.8623,39.8906,39.8001,39.8057,271800.0
2006-10-31 12:00:00,70.35,70.43,70.27,70.32,154100.0,39.817,39.8623,39.7718,39.8001,154100.0
2006-10-31 12:30:00,70.32,70.34,70.18,70.21,123100.0,39.8001,39.8114,39.7208,39.7378,123100.0
2006-10-31 13:00:00,70.2,70.2,70.08,70.14,100700.0,39.7321,39.7321,39.6642,39.6982,100700.0
2006-10-31 13:30:00,70.14,70.27,70.14,70.19,98100.0,39.6982,39.7718,39.6982,39.7265,98100.0
2006-10-31 14:00:00,70.2,70.22,70.12,70.13,109500.0,39.7321,39.7435,39.6869,39.6925,109500.0
2006-10-31 14:30:00,70.16,70.21,70.14,70.19,90400.0,39.7095,39.7378,39.6982,39.7265,90400.0
2006-10-31 15:00:00,70.18,70.3,70.15,70.29,279700.0,39.7208,39.7887,39.7038,39.7831,279700.0
2006-10-31 15:30:00,70.29,70.4,70.2,70.28,348300.0,39.7831,39.8453,39.7321,39.7774,348300.0
2006-11-01 09:30:00,70.92,70.97,70.82,70.87,607100.0,40.1396,40.1679,40.083,40.1113,607100.0
2006-11-01 10:00:00,70.87,70.99,70.64,70.71,959300.0,40.1113,40.1793,39.9812,40.0208,959300.0
2006-11-01 10:30:00,70.7,70.82,70.68,70.78,347300.0,40.0151,40.083,40.0038,40.0604,347300.0
2006-11-01 11:00:00,70.79,70.83,70.63,70.67,763900.0,40.0661,40.0887,39.9755,39.9982,763900.0
2006-11-01 11:30:00,70.68,70.7,70.54,70.57,231400.0,40.0038,40.0151,39.9246,39.9416,231400.0
2006-11-01 12:00:00,70.56,70.58,70.48,70.48,129800.0,39.9359,39.9472,39.8906,39.8906,129800.0
2006-11-01 12:30:00,70.49,70.49,70.4,70.45,151200.0,39.8963,39.8963,39.8453,39.8736,151200.0
2006-11-01 13:00:00,70.46,70.51,70.41,70.51,162300.0,39.8793,39.9076,39.851,39.9076,162300.0
2006-11-01 13:30:00,70.51,70.53,70.46,70.52,133400.0,39.9076,39.9189,39.8793,39.9133,133400.0
2006-11-01 14:00:00,70.5,70.54,70.33,70.37,371800.0,39.9019,39.9246,39.8057,39.8284,371800.0
2006-11-01 14:30:00,70.38,70.43,70.31,70.33,173200.0,39.834,39.8623,39.7944,39.8057,173200.0
2006-11-01 15:00:00,70.33,70.33,70.12,70.15,361400.0,39.8057,39.8057,39.6869,39.7038,361400.0
2006-11-01 15:30:00,70.15,70.19,70.06,70.13,497300.0,39.7038,39.7265,39.6529,39.6925,497300.0
2006-11-02 09:30:00,70.19,70.27,70.12,70.15,707300.0,39.7265,39.7718,39.6869,39.7038,707300.0
2006-11-02 10:00:00,70.17,70.25,70.14,70.24,327600.0,39.7152,39.7604,39.6982,39.7548,327600.0
2006-11-02 10:30:00,70.24,70.36,70.23,70.34,411300.0,39.7548,39.8227,39.7491,39.8114,411300.0
2006-11-02 11:00:00,70.35,70.47,70.35,70.41,103100.0,39.817,39.885,39.817,39.851,103100.0
2006-11-02 11:30:00,70.41,70.45,70.3,70.34,314000.0,39.851,39.8736,39.7887,39.8114,314000.0
2006-11-02 12:00:00,70.34,70.36,70.27,70.32,91800.0,39.8114,39.8227,39.7718,39.8001,91800.0
2006-11-02 12:30:00,70.32,70.34,70.23,70.25,97500.0,39.8001,39.8114,39.7491,39.7604,97500.0
2006-11-02 13:00:00,70.26,70.39,70.25,70.36,151700.0,39.7661,39.8397,39.7604,39.8227,151700.0
2006-11-02 13:30:00,70.36,70.43,70.36,70.39,91400.0,39.8227,39.8623,39.8227,39.8397,91400.0
2006-11-02 14:00:00,70.4,70.45,70.38,70.41,104400.0,39.8453,39.8736,39.834,39.851,104400.0
2006-11-02 14:30:00,70.42,70.45,70.34,70.39,83300.0,39.8567,39.8736,39.8114,39.8397,83300.0
2006-11-02 15:00:00,70.36,70.42,70.36,70.41,164400.0,39.8227,39.8567,39.8227,39.851,164400.0
2006-11-02 15:30:00,70.4,70.45,70.31,70.39,262200.0,39.8453,39.8736,39.7944,39.8397,262200.0
2006-11-03 09:30:00,70.45,70.5,70.26,70.36,524200.0,39.8736,39.9019,39.7661,39.8227,524200.0
2006-11-03 10:00:00,70.37,70.47,70.33,70.37,194700.0,39.8284,39.885,39.8057,39.8284,194700.0
2006-11-03 10:30:00,70.38,70.39,70.24,70.31,239700.0,39.834,39.8397,39.7548,39.7944,239700.0
2006-11-03 11:00:00,70.31,70.37,70.18,70.21,208700.0,39.7944,39.8284,39.7208,39.7378,208700.0
2006-11-03 11:30:00,70.19,70.26,70.11,70.17,162600.0,39.7265,39.7661,39.6812,39.7152,162600.0
2006-11-03 12:00:00,70.18,70.2,70.09,70.18,155700.0,39.7208,39.7321,39.6699,39.7208,155700.0
2006-11-03 12:30:00,70.18,70.23,70.15,70.18,249300.0,39.7208,39.7491,39.7038,39.7208,249300.0
2006-11-03 13:00:00,70.17,70.2,70.07,70.17,216000.0,39.7152,39.7321,39.6586,39.7152,216000.0
2006-11-03 13:30:00,70.17,70.25,70.16,70.22,112800.0,39.7152,39.7604,39.7095,39.7435,112800.0
2006-11-03 14:00:00,70.23,70.32,70.16,70.3,101300.0,39.7491,39.8001,39.7095,39.7887,101300.0
2006-11-03 14:30:00,70.3,70.36,70.28,70.32,312600.0,39.7887,39.8227,39.7774,39.8001,312600.0
2006-11-03 15:00:00,70.31,70.32,70.2,70.24,282600.0,39.7944,39.8001,39.7321,39.7548,282600.0
2006-11-03 15:30:00,70.22,70.31,70.18,70.2,381200.0,39.7435,39.7944,39.7208,39.7321,381200.0
2006-11-06 09:30:00,70.64,70.79,70.58,70.71,315000.0,39.9812,40.0661,39.9472,40.0208,315000.0
2006-11-06 10:00:00,70.73,70.9,70.51,70.8,178400.0,40.0321,40.1283,39.9076,40.0717,178400.0
2006-11-06 10:30:00,70.79,70.85,70.77,70.83,136900.0,40.0661,40.1,40.0548,40.0887,136900.0
2006-11-06 11:00:00,70.83,70.95,70.82,70.95,114600.0,40.0887,40.1566,40.083,40.1566,114600.0
2006-11-06 11:30:00,70.95,71.0,70.89,70.92,237000.0,40.1566,40.1849,40.1227,40.1396,237000.0
2006-11-06 12:00:00,70.93,70.99,70.92,70.94,87400.0,40.1453,40.1793,40.1396,40.151,87400.0
2006-11-06 12:30:00,70.94,70.98,70.93,70.98,68400.0,40.151,40.1736,40.1453,40.1736,68400.0
2006-11-06 13:00:00,70.98,71.08,70.97,71.03,153900.0,40.1736,40.2302,40.1679,40.2019,153900.0
2006-11-06 13:30:00,71.03,71.04,70.95,71.01,88000.0,40.2019,40.2076,40.1566,40.1906,88000.0
2006-11-06 14:00:00,71.0,71.11,70.99,71.1,607600.0,40.1849,40.2472,40.1793,40.2415,607600.0
2006-11-06 14:30:00,71.08,71.12,71.05,71.09,415400.0,40.2302,40.2528,40.2132,40.2359,415400.0
2006-11-06 15:00:00,71.09,71.22,71.09,71.22,726700.0,40.2359,40.3094,40.2359,40.3094,726700.0
2006-11-06 15:30:00,71.22,71.22,71.14,71.15,972500.0,40.3094,40.3094,40.2642,40.2698,972500.0
2006-11-07 09:30:00,71.4,71.54,71.4,71.53,345500.0,40.4113,40.4906,40.4113,40.4849,345500.0
2006-11-07 10:00:00,71.53,71.77,71.52,71.7,413300.0,40.4849,40.6207,40.4792,40.5811,413300.0
2006-11-07 10:30:00,71.71,71.74,71.51,71.57,284900.0,40.5868,40.6038,40.4736,40.5075,284900.0
2006-11-07 11:00:00,71.57,71.65,71.56,71.64,234700.0,40.5075,40.5528,40.5019,40.5472,234700.0
2006-11-07 11:30:00,71.65,71.68,71.62,71.64,245200.0,40.5528,40.5698,40.5358,40.5472,245200.0
2006-11-07 12:00:00,71.63,71.67,71.57,71.64,507400.0,40.5415,40.5641,40.5075,40.5472,507400.0
2006-11-07 12:30:00,71.63,71.7,71.63,71.67,75100.0,40.5415,40.5811,40.5415,40.5641,75100.0
2006-11-07 13:00:00,71.66,71.7,71.63,71.63,128900.0,40.5585,40.5811,40.5415,40.5415,128900.0
2006-11-07 13:30:00,71.63,71.65,71.57,71.58,1057300.0,40.5415,40.5528,40.5075,40.5132,1057300.0
2006-11-07 14:00:00,71.58,71.58,71.25,71.25,889500.0,40.5132,40.5132,40.3264,40.3264,889500.0
2006-11-07 14:30:00,71.25,71.38,71.19,71.32,887800.0,40.3264,40.4,40.2925,40.366,887800.0
2006-11-07 15:00:00,71.3,71.36,71.21,71.26,169900.0,40.3547,40.3887,40.3038,40.3321,169900.0
2006-11-07 15:30:00,71.27,71.35,71.22,71.23,560800.0,40.3377,40.383,40.3094,40.3151,560800.0
2006-11-08 09:30:00,70.9,70.93,70.75,70.87,477200.0,40.1283,40.1453,40.0434,40.1113,477200.0
2006-11-08 10:00:00,70.87,71.0,70.87,70.96,292900.0,40.1113,40.1849,40.1113,40.1623,292900.0
2006-11-08 10:30:00,70.95,71.11,70.93,71.08,212000.0,40.1566,40.2472,40.1453,40.2302,212000.0
2006-11-08 11:00:00,71.07,71.14,71.05,71.13,267300.0,40.2245,40.2642,40.2132,40.2585,267300.0
2006-11-08 11:30:00,71.12,71.14,71.08,71.1,280500.0,40.2528,40.2642,40.2302,40.2415,280500.0
2006-11-08 12:00:00,71.09,71.15,71.06,71.07,228200.0,40.2359,40.2698,40.2189,40.2245,228200.0
2006-11-08 12:30:00,71.07,71.15,71.0,71.08,296500.0,40.2245,40.2698,40.1849,40.2302,296500.0
2006-11-08 13:00:00,71.09,71.1,71.03,71.07,150600.0,40.2359,40.2415,40.2019,40.2245,150600.0
2006-11-08 13:30:00,71.07,71.21,71.06,71.18,250400.0,40.2245,40.3038,40.2189,40.2868,250400.0
2006-11-08 14:00:00,71.18,71.35,71.13,71.26,254600.0,40.2868,40.383,40.2585,40.3321,254600.0
2006-11-08 14:30:00,71.26,71.4,71.25,71.38,283200.0,40.3321,40.4113,40.3264,40.4,283200.0
2006-11-08 15:00:00,71.38,71.38,71.3,71.35,166900.0,40.4,40.4,40.3547,40.383,166900.0
2006-11-08 15:30:00,71.35,71.37,71.22,71.25,314000.0,40.383,40.3943,40.3094,40.3264,314000.0
2006-11-09 09:30:00,71.01,71.02,70.92,71.0,573600.0,40.1906,40.1962,40.1396,40.1849,573600.0
2006-11-09 10:00:00,71.0,71.03,70.87,70.98,339500.0,40.1849,40.2019,40.1113,40.1736,339500.0
2006-11-09 10:30:00,70.98,71.05,70.93,71.03,201500.0,40.1736,40.2132,40.1453,40.2019,201500.0
2006-11-09 11:00:00,71.03,71.13,71.0,71.12,160300.0,40.2019,40.2585,40.1849,40.2528,160300.0
2006-11-09 11:30:00,71.14,71.29,71.13,71.26,202000.0,40.2642,40.3491,40.2585,40.3321,202000.0
2006-11-09 12:00:00,71.26,71.26,71.16,71.24,124400.0,40.3321,40.3321,40.2755,40.3208,124400.0
2006-11-09 12:30:00,71.24,71.3,71.23,71.27,332200.0,40.3208,40.3547,40.3151,40.3377,332200.0
2006-11-09 13:00:00,71.27,71.27,71.13,71.14,175000.0,40.3377,40.3377,40.2585,40.2642,175000.0
2006-11-09 13:30:00,71.15,71.2,71.12,71.15,124200.0,40.2698,40.2981,40.2528,40.2698,124200.0
2006-11-09 14:00:00,71.15,71.19,71.04,71.06,202700.0,40.2698,40.2925,40.2076,40.2189,202700.0
2006-11-09 14:30:00,71.06,71.07,70.91,71.0,283900.0,40.2189,40.2245,40.134,40.1849,283900.0
2006-11-09 15:00:00,71.0,71.01,70.83,70.91,394100.0,40.1849,40.1906,40.0887,40.134,394100.0
2006-11-09 15:30:00,70.92,70.94,70.86,70.89,303000.0,40.1396,40.151,40.1057,40.1227,303000.0
2006-11-10 09:30:00,71.25,71.3,71.13,71.21,212500.0,40.3264,40.3547,40.2585,40.3038,212500.0
2006-11-10 10:00:00,71.22,71.26,71.05,71.08,244700.0,40.3094,40.3321,40.2132,40.2302,244700.0
2006-11-10 10:30:00,71.08,71.2,71.06,71.12,94400.0,40.2302,40.2981,40.2189,40.2528,94400.0
2006-11-10 11:00:00,71.12,71.2,71.1,71.17,96300.0,40.2528,40.2981,40.2415,40.2811,96300.0
2006-11-10 11:30:00,71.17,71.24,71.11,71.12,98900.0,40.2811,40.3208,40.2472,40.2528,98900.0
2006-11-10 12:00:00,71.13,71.22,71.13,71.18,82100.0,40.2585,40.3094,40.2585,40.2868,82100.0
2006-11-10 12:30:00,71.19,71.24,71.13,71.15,130400.0,40.2925,40.3208,40.2585,40.2698,130400.0
2006-11-10 13:00:00,71.15,71.18,71.13,71.14,127700.0,40.2698,40.2868,40.2585,40.2642,127700.0
2006-11-10 13:30:00,71.14,71.15,71.06,71.11,195200.0,40.2642,40.2698,40.2189,40.2472,195200.0
2006-11-10 14:00:00,71.11,71.18,71.07,71.15,82700.0,40.2472,40.2868,40.2245,40.2698,82700.0
2006-11-10 14:30:00,71.15,71.18,71.12,71.14,90200.0,40.2698,40.2868,40.2528,40.2642,90200.0
2006-11-10 15:00:00,71.15,71.2,71.09,71.12,217100.0,40.2698,40.2981,40.2359,40.2528,217100.0
2006-11-10 15:30:00,71.12,71.19,71.11,71.15,243800.0,40.2528,40.2925,40.2472,40.2698,243800.0
2006-11-13 09:30:00,70.88,70.95,70.8,70.95,522000.0,40.117,40.1566,40.0717,40.1566,522000.0
2006-11-13 10:00:00,70.95,70.99,70.84,70.89,487800.0,40.1566,40.1793,40.0944,40.1227,487800.0
2006-11-13 10:30:00,70.89,70.99,70.88,70.95,204900.0,40.1227,40.1793,40.117,40.1566,204900.0
2006-11-13 11:00:00,70.94,71.02,70.9,70.95,179900.0,40.151,40.1962,40.1283,40.1566,179900.0
2006-11-13 11:30:00,70.95,70.99,70.81,70.84,618900.0,40.1566,40.1793,40.0774,40.0944,618900.0
2006-11-13 12:00:00,70.84,70.93,70.81,70.93,208500.0,40.0944,40.1453,40.0774,40.1453,208500.0
2006-11-13 12:30:00,70.93,70.93,70.73,70.75,194800.0,40.1453,40.1453,40.0321,40.0434,194800.0
2006-11-13 13:00:00,70.75,70.78,70.75,70.78,69200.0,40.0434,40.0604,40.0434,40.0604,69200.0
2006-11-13 13:30:00,70.77,70.8,70.71,70.77,207600.0,40.0548,40.0717,40.0208,40.0548,207600.0
2006-11-13 14:00:00,70.78,70.87,70.77,70.87,143400.0,40.0604,40.1113,40.0548,40.1113,143400.0
2006-11-13 14:30:00,70.87,70.92,70.85,70.92,121800.0,40.1113,40.1396,40.1,40.1396,121800.0
2006-11-13 15:00:00,70.9,70.91,70.82,70.84,92800.0,40.1283,40.134,40.083,40.0944,92800.0
2006-11-13 15:30:00,70.83,70.85,70.77,70.85,275300.0,40.0887,40.1,40.0548,40.1,275300.0
2006-11-14 09:30:00,71.44,71.5,71.23,71.26,571000.0,40.434,40.4679,40.3151,40.3321,571000.0
2006-11-14 10:00:00,71.25,71.29,70.91,70.93,1333800.0,40.3264,40.3491,40.134,40.1453,1333800.0
2006-11-14 10:30:00,70.93,71.0,70.88,71.0,729200.0,40.1453,40.1849,40.117,40.1849,729200.0
2006-11-14 11:00:00,71.01,71.07,70.94,71.05,349300.0,40.1906,40.2245,40.151,40.2132,349300.0
2006-11-14 11:30:00,71.05,71.09,71.0,71.02,189800.0,40.2132,40.2359,40.1849,40.1962,189800.0
2006-11-14 12:00:00,71.02,71.03,70.97,71.03,130400.0,40.1962,40.2019,40.1679,40.2019,130400.0
2006-11-14 12:30:00,71.03,71.12,71.01,71.12,151200.0,40.2019,40.2528,40.1906,40.2528,151200.0
2006-11-14 13:00:00,71.12,71.18,71.09,71.15,189900.0,40.2528,40.2868,40.2359,40.2698,189900.0
2006-11-14 13:30:00,71.16,71.22,71.15,71.18,152900.0,40.2755,40.3094,40.2698,40.2868,152900.0
2006-11-14 14:00:00,71.18,71.26,71.1,71.24,244500.0,40.2868,40.3321,40.2415,40.3208,244500.0
2006-11-14 14:30:00,71.25,71.5,71.2,71.48,418400.0,40.3264,40.4679,40.2981,40.4566,418400.0
2006-11-14 15:00:00,71.48,71.58,71.45,71.51,429800.0,40.4566,40.5132,40.4396,40.4736,429800.0
2006-11-14 15:30:00,71.51,71.59,71.48,71.5,406200.0,40.4736,40.5189,40.4566,40.4679,406200.0
2006-11-15 09:30:00,71.1,71.18,71.0,71.17,326000.0,40.2415,40.2868,40.1849,40.2811,326000.0
2006-11-15 10:00:00,71.17,71.26,71.11,71.26,170000.0,40.2811,40.3321,40.2472,40.3321,170000.0
2006-11-15 10:30:00,71.26,71.27,71.18,71.22,160400.0,40.3321,40.3377,40.2868,40.3094,160400.0
2006-11-15 11:00:00,71.22,71.34,71.22,71.3,176400.0,40.3094,40.3774,40.3094,40.3547,176400.0
2006-11-15 11:30:00,71.3,71.37,71.27,71.33,137700.0,40.3547,40.3943,40.3377,40.3717,137700.0
2006-11-15 12:00:00,71.32,71.4,71.31,71.37,204100.0,40.366,40.4113,40.3604,40.3943,204100.0
2006-11-15 12:30:00,71.37,71.45,71.36,71.43,124200.0,40.3943,40.4396,40.3887,40.4283,124200.0
2006-11-15 13:00:00,71.43,71.48,71.41,71.48,207400.0,40.4283,40.4566,40.417,40.4566,207400.0
2006-11-15 13:30:00,71.48,71.57,71.48,71.53,140700.0,40.4566,40.5075,40.4566,40.4849,140700.0
2006-11-15 14:00:00,71.54,71.64,71.41,71.47,426000.0,40.4906,40.5472,40.417,40.4509,426000.0
2006-11-15 14:30:00,71.47,71.49,71.4,71.48,156800.0,40.4509,40.4623,40.4113,40.4566,156800.0
2006-11-15 15:00:00,71.48,71.54,71.44,71.53,221900.0,40.4566,40.4906,40.434,40.4849,221900.0
2006-11-15 15:30:00,71.54,71.55,71.46,71.5,297000.0,40.4906,40.4962,40.4453,40.4679,297000.0
2006-11-16 09:30:00,71.42,71.45,71.28,71.34,358500.0,40.4226,40.4396,40.3434,40.3774,358500.0
2006-11-16 10:00:00,71.33,71.36,71.18,71.31,129000.0,40.3717,40.3887,40.2868,40.3604,129000.0
2006-11-16 10:30:00,71.32,71.37,71.21,71.23,193300.0,40.366,40.3943,40.3038,40.3151,193300.0
2006-11-16 11:00:00,71.24,71.34,71.22,71.33,132300.0,40.3208,40.3774,40.3094,40.3717,132300.0
2006-11-16 11:30:00,71.33,71.36,71.27,71.31,82800.0,40.3717,40.3887,40.3377,40.3604,82800.0
2006-11-16 12:00:00,71.31,71.37,71.22,71.23,184100.0,40.3604,40.3943,40.3094,40.3151,184100.0
2006-11-16 12:30:00,71.24,71.28,71.2,71.21,127000.0,40.3208,40.3434,40.2981,40.3038,127000.0
2006-11-16 13:00:00,71.2,71.29,71.2,71.26,113100.0,40.2981,40.3491,40.2981,40.3321,113100.0
2006-11-16 13:30:00,71.26,71.37,71.25,71.31,325200.0,40.3321,40.3943,40.3264,40.3604,325200.0
2006-11-16 14:00:00,71.31,71.32,71.22,71.3,451200.0,40.3604,40.366,40.3094,40.3547,451200.0
2006-11-16 14:30:00,71.28,71.33,71.24,71.32,241700.0,40.3434,40.3717,40.3208,40.366,241700.0
2006-11-16 15:00:00,71.31,71.36,71.3,71.33,282400.0,40.3604,40.3887,40.3547,40.3717,282400.0
2006-11-16 15:30:00,71.32,71.34,71.21,71.23,319600.0,40.366,40.3774,40.3038,40.3151,319600.0
2006-11-17 09:30:00,70.62,70.8,70.45,70.8,375800.0,39.9699,40.0717,39.8736,40.0717,375800.0
2006-11-17 10:00:00,70.79,70.9,70.77,70.86,111400.0,40.0661,40.1283,40.0548,40.1057,111400.0
2006-11-17 10:30:00,70.85,70.95,70.81,70.88,305700.0,40.1,40.1566,40.0774,40.117,305700.0
2006-11-17 11:00:00,70.89,70.93,70.8,70.9,243100.0,40.1227,40.1453,40.0717,40.1283,243100.0
2006-11-17 11:30:00,70.9,70.9,70.79,70.83,516200.0,40.1283,40.1283,40.0661,40.0887,516200.0
2006-11-17 12:00:00,70.85,70.97,70.85,70.95,103000.0,40.1,40.1679,40.1,40.1566,103000.0
2006-11-17 12:30:00,70.95,71.05,70.94,71.02,158100.0,40.1566,40.2132,40.151,40.1962,158100.0
2006-11-17 13:00:00,71.0,71.03,70.94,71.0,108300.0,40.1849,40.2019,40.151,40.1849,108300.0
2006-11-17 13:30:00,71.01,71.08,70.96,71.0,339500.0,40.1906,40.2302,40.1623,40.1849,339500.0
2006-11-17 14:00:00,71.0,71.01,70.94,70.99,203200.0,40.1849,40.1906,40.151,40.1793,203200.0
2006-11-17 14:30:00,70.99,71.03,70.98,71.01,217100.0,40.1793,40.2019,40.1736,40.1906,217100.0
2006-11-17 15:00:00,71.0,71.03,70.94,70.98,230300.0,40.1849,40.2019,40.151,40.1736,230300.0
2006-11-17 15:30:00,70.98,71.12,70.98,71.12,260100.0,40.1736,40.2528,40.1736,40.2528,260100.0
2006-11-20 09:30:00,70.54,70.6,70.44,70.55,676000.0,39.9246,39.9585,39.868,39.9302,676000.0
2006-11-20 10:00:00,70.55,70.59,70.5,70.56,218500.0,39.9302,39.9529,39.9019,39.9359,218500.0
2006-11-20 10:30:00,70.56,70.71,70.56,70.71,267700.0,39.9359,40.0208,39.9359,40.0208,267700.0
2006-11-20 11:00:00,70.71,70.74,70.65,70.66,518100.0,40.0208,40.0378,39.9868,39.9925,518100.0
2006-11-20 11:30:00,70.66,70.69,70.6,70.63,451700.0,39.9925,40.0095,39.9585,39.9755,451700.0
2006-11-20 12:00:00,70.61,70.67,70.58,70.59,252400.0,39.9642,39.9982,39.9472,39.9529,252400.0
2006-11-20 12:30:00,70.6,70.63,70.52,70.63,132800.0,39.9585,39.9755,39.9133,39.9755,132800.0
2006-11-20 13:00:00,70.62,70.65,70.6,70.64,153500.0,39.9699,39.9868,39.9585,39.9812,153500.0
2006-11-20 13:30:00,70.64,70.66,70.61,70.62,135200.0,39.9812,39.9925,39.9642,39.9699,135200.0
2006-11-20 14:00:00,70.62,70.68,70.44,70.47,203300.0,39.9699,40.0038,39.868,39.885,203300.0
2006-11-20 14:30:00,70.46,70.58,70.45,70.58,182000.0,39.8793,39.9472,39.8736,39.9472,182000.0
2006-11-20 15:00:00,70.58,70.58,70.5,70.5,174900.0,39.9472,39.9472,39.9019,39.9019,174900.0
2006-11-20 15:30:00,70.51,70.59,70.49,70.57,502100.0,39.9076,39.9529,39.8963,39.9416,502100.0
2006-11-21 09:30:00,70.79,70.8,70.68,70.72,404700.0,40.0661,40.0717,40.0038,40.0265,404700.0
2006-11-21 10:00:00,70.71,70.81,70.69,70.79,210400.0,40.0208,40.0774,40.0095,40.0661,210400.0
2006-11-21 10:30:00,70.8,70.86,70.78,70.82,207700.0,40.0717,40.1057,40.0604,40.083,207700.0
2006-11-21 11:00:00,70.82,70.85,70.7,70.72,113800.0,40.083,40.1,40.0151,40.0265,113800.0
2006-11-21 11:30:00,70.72,70.82,70.71,70.82,180000.0,40.0265,40.083,40.0208,40.083,180000.0
2006-11-21 12:00:00,70.82,70.88,70.8,70.86,499500.0,40.083,40.117,40.0717,40.1057,499500.0
2006-11-21 12:30:00,70.87,70.89,70.82,70.83,227100.0,40.1113,40.1227,40.083,40.0887,227100.0
2006-11-21 13:00:00,70.83,70.9,70.81,70.83,140800.0,40.0887,40.1283,40.0774,40.0887,140800.0
2006-11-21 13:30:00,70.83,70.92,70.82,70.92,175900.0,40.0887,40.1396,40.083,40.1396,175900.0
2006-11-21 14:00:00,70.92,70.97,70.9,70.97,154200.0,40.1396,40.1679,40.1283,40.1679,154200.0
2006-11-21 14:30:00,70.97,70.98,70.93,70.93,80600.0,40.1679,40.1736,40.1453,40.1453,80600.0
2006-11-21 15:00:00,70.94,70.98,70.89,70.98,138900.0,40.151,40.1736,40.1227,40.1736,138900.0
2006-11-21 15:30:00,70.99,71.04,70.97,70.99,274400.0,40.1793,40.2076,40.1679,40.1793,274400.0
2006-11-22 09:30:00,71.56,71.7,71.49,71.64,1226100.0,40.5019,40.5811,40.4623,40.5472,1226100.0
2006-11-22 10:00:00,71.65,71.66,71.41,71.53,817200.0,40.5528,40.5585,40.417,40.4849,817200.0
2006-11-22 10:30:00,71.53,71.56,71.4,71.46,802900.0,40.4849,40.5019,40.4113,40.4453,802900.0
2006-11-22 11:00:00,71.46,71.57,71.45,71.53,230900.0,40.4453,40.5075,40.4396,40.4849,230900.0
2006-11-22 11:30:00,71.54,71.58,71.48,71.49,195200.0,40.4906,40.5132,40.4566,40.4623,195200.0
2006-11-22 12:00:00,71.49,71.53,71.43,71.47,154000.0,40.4623,40.4849,40.4283,40.4509,154000.0
2006-11-22 12:30:00,71.47,71.49,71.39,71.43,133000.0,40.4509,40.4623,40.4057,40.4283,133000.0
2006-11-22 13:00:00,71.43,71.48,71.41,71.46,103800.0,40.4283,40.4566,40.417,40.4453,103800.0
2006-11-22 13:30:00,71.45,71.53,71.45,71.5,112900.0,40.4396,40.4849,40.4396,40.4679,112900.0
2006-11-22 14:00:00,71.5,71.57,71.49,71.52,144800.0,40.4679,40.5075,40.4623,40.4792,144800.0
2006-11-22 14:30:00,71.53,71.6,71.52,71.57,121200.0,40.4849,40.5245,40.4792,40.5075,121200.0
2006-11-22 15:00:00,71.56,71.59,71.55,71.56,164400.0,40.5019,40.5189,40.4962,40.5019,164400.0
2006-11-22 15:30:00,71.56,71.61,71.55,71.59,262000.0,40.5019,40.5302,40.4962,40.5189,262000.0
2006-11-24 09:30:00,71.43,71.51,71.34,71.45,815000.0,40.4283,40.4736,40.3774,40.4396,815000.0
2006-11-24 10:00:00,71.44,71.6,71.39,71.55,861500.0,40.434,40.5245,40.4057,40.4962,861500.0
2006-11-24 10:30:00,71.55,71.62,71.54,71.56,174700.0,40.4962,40.5358,40.4906,40.5019,174700.0
2006-11-24 11:00:00,71.56,71.67,71.55,71.66,109900.0,40.5019,40.5641,40.4962,40.5585,109900.0
2006-11-24 11:30:00,71.65,71.65,71.44,71.49,130200.0,40.5528,40.5528,40.434,40.4623,130200.0
2006-11-24 12:00:00,71.49,71.55,71.45,71.51,88700.0,40.4623,40.4962,40.4396,40.4736,88700.0
2006-11-24 12:30:00,71.5,71.54,71.36,71.42,135500.0,40.4679,40.4906,40.3887,40.4226,135500.0
2006-11-24 13:00:00,71.41,71.46,71.29,71.29,4400.0,40.417,40.4453,40.3491,40.3491,4400.0
2006-11-24 13:30:00,71.29,71.29,71.29,71.29,0.0,40.3491,40.3491,40.3491,40.3491,0.0
2006-11-24 14:00:00,71.29,71.29,71.29,71.29,0.0,40.3491,40.3491,40.3491,40.3491,0.0
2006-11-24 14:30:00,71.29,71.29,71.29,71.29,0.0,40.3491,40.3491,40.3491,40.3491,0.0
2006-11-24 15:00:00,71.29,71.29,71.29,71.29,0.0,40.3491,40.3491,40.3491,40.3491,0.0
2006-11-24 15:30:00,71.29,71.29,71.29,71.29,0.0,40.3491,40.3491,40.3491,40.3491,0.0
2006-11-27 09:30:00,71.45,71.5,71.22,71.22,644300.0,40.4396,40.4679,40.3094,40.3094,644300.0
2006-11-27 10:00:00,71.22,71.26,71.1,71.19,223200.0,40.3094,40.3321,40.2415,40.2925,223200.0
2006-11-27 10:30:00,71.19,71.24,71.11,71.23,377600.0,40.2925,40.3208,40.2472,40.3151,377600.0
2006-11-27 11:00:00,71.24,71.24,70.93,70.94,485900.0,40.3208,40.3208,40.1453,40.151,485900.0
2006-11-27 11:30:00,70.94,71.02,70.86,70.89,308100.0,40.151,40.1962,40.1057,40.1227,308100.0
2006-11-27 12:00:00,70.89,70.94,70.84,70.89,212400.0,40.1227,40.151,40.0944,40.1227,212400.0
2006-11-27 12:30:00,70.87,70.89,70.76,70.78,176200.0,40.1113,40.1227,40.0491,40.0604,176200.0
2006-11-27 13:00:00,70.77,70.8,70.73,70.79,228600.0,40.0548,40.0717,40.0321,40.0661,228600.0
2006-11-27 13:30:00,70.81,70.87,70.78,70.83,143400.0,40.0774,40.1113,40.0604,40.0887,143400.0
2006-11-27 14:00:00,70.82,70.86,70.72,70.76,357700.0,40.083,40.1057,40.0265,40.0491,357700.0
2006-11-27 14:30:00,70.75,70.82,70.69,70.69,337700.0,40.0434,40.083,40.0095,40.0095,337700.0
2006-11-27 15:00:00,70.7,70.74,70.66,70.71,161700.0,40.0151,40.0378,39.9925,40.0208,161700.0
2006-11-27 15:30:00,70.69,70.77,70.65,70.7,564900.0,40.0095,40.0548,39.9868,40.0151,564900.0
2006-11-28 09:30:00,70.8,70.95,70.78,70.88,662100.0,40.0717,40.1566,40.0604,40.117,662100.0
2006-11-28 10:00:00,70.88,71.06,70.78,71.05,331300.0,40.117,40.2189,40.0604,40.2132,331300.0
2006-11-28 10:30:00,71.06,71.13,70.99,70.99,867200.0,40.2189,40.2585,40.1793,40.1793,867200.0
2006-11-28 11:00:00,70.99,71.04,70.93,70.95,357800.0,40.1793,40.2076,40.1453,40.1566,357800.0
2006-11-28 11:30:00,70.95,71.04,70.94,70.95,402500.0,40.1566,40.2076,40.151,40.1566,402500.0
2006-11-28 12:00:00,70.97,71.07,70.93,70.98,246000.0,40.1679,40.2245,40.1453,40.1736,246000.0
2006-11-28 12:30:00,70.99,70.99,70.88,70.96,203400.0,40.1793,40.1793,40.117,40.1623,203400.0
2006-11-28 13:00:00,70.96,71.13,70.93,71.0,283600.0,40.1623,40.2585,40.1453,40.1849,283600.0
2006-11-28 13:30:00,70.99,71.05,70.94,70.98,287300.0,40.1793,40.2132,40.151,40.1736,287300.0
2006-11-28 14:00:00,70.98,71.11,70.96,71.09,251900.0,40.1736,40.2472,40.1623,40.2359,251900.0
2006-11-28 14:30:00,71.12,71.15,71.07,71.09,174300.0,40.2528,40.2698,40.2245,40.2359,174300.0
2006-11-28 15:00:00,71.08,71.23,71.03,71.21,297800.0,40.2302,40.3151,40.2019,40.3038,297800.0
2006-11-28 15:30:00,71.19,71.36,71.18,71.28,778800.0,40.2925,40.3887,40.2868,40.3434,778800.0
2006-11-29 09:30:00,71.95,72.15,71.94,72.09,378200.0,40.7226,40.8358,40.717,40.8019,378200.0
2006-11-29 10:00:00,72.09,72.11,71.96,72.04,268500.0,40.8019,40.8132,40.7283,40.7736,268500.0
2006-11-29 10:30:00,72.04,72.07,71.99,72.04,317600.0,40.7736,40.7905,40.7453,40.7736,317600.0
2006-11-29 11:00:00,72.03,72.17,72.01,72.08,554100.0,40.7679,40.8471,40.7566,40.7962,554100.0
2006-11-29 11:30:00,72.1,72.11,71.99,72.01,636800.0,40.8075,40.8132,40.7453,40.7566,636800.0
2006-11-29 12:00:00,72.01,72.08,72.01,72.04,149100.0,40.7566,40.7962,40.7566,40.7736,149100.0
2006-11-29 12:30:00,72.05,72.08,72.01,72.03,135100.0,40.7792,40.7962,40.7566,40.7679,135100.0
2006-11-29 13:00:00,72.04,72.04,71.76,71.81,188200.0,40.7736,40.7736,40.6151,40.6434,188200.0
2006-11-29 13:30:00,71.8,71.89,71.74,71.85,193600.0,40.6377,40.6887,40.6038,40.666,193600.0
2006-11-29 14:00:00,71.86,71.92,71.82,71.83,264700.0,40.6717,40.7056,40.649,40.6547,264700.0
2006-11-29 14:30:00,71.86,72.06,71.83,72.04,408100.0,40.6717,40.7849,40.6547,40.7736,408100.0
2006-11-29 15:00:00,72.05,72.09,72.02,72.06,335500.0,40.7792,40.8019,40.7622,40.7849,335500.0
2006-11-29 15:30:00,72.06,72.14,72.05,72.12,725800.0,40.7849,40.8301,40.7792,40.8188,725800.0
2006-11-30 09:30:00,72.5,72.55,72.4,72.52,598400.0,41.0339,41.0622,40.9773,41.0452,598400.0
2006-11-30 10:00:00,72.51,72.52,72.28,72.34,393200.0,41.0396,41.0452,40.9094,40.9433,393200.0
2006-11-30 10:30:00,72.34,72.5,72.33,72.5,684300.0,40.9433,41.0339,40.9377,41.0339,684300.0
2006-11-30 11:00:00,72.49,72.5,72.32,72.4,933600.0,41.0282,41.0339,40.932,40.9773,933600.0
2006-11-30 11:30:00,72.38,72.41,72.19,72.3,769800.0,40.966,40.983,40.8584,40.9207,769800.0
2006-11-30 12:00:00,72.3,72.4,72.24,72.4,363100.0,40.9207,40.9773,40.8867,40.9773,363100.0
2006-11-30 12:30:00,72.39,72.44,72.32,72.32,304500.0,40.9716,40.9999,40.932,40.932,304500.0
2006-11-30 13:00:00,72.34,72.5,72.31,72.49,533600.0,40.9433,41.0339,40.9264,41.0282,533600.0
2006-11-30 13:30:00,72.49,72.52,72.39,72.39,374200.0,41.0282,41.0452,40.9716,40.9716,374200.0
2006-11-30 14:00:00,72.4,72.47,72.37,72.47,338800.0,40.9773,41.0169,40.9603,41.0169,338800.0
2006-11-30 14:30:00,72.47,72.62,72.45,72.59,721900.0,41.0169,41.1018,41.0056,41.0848,721900.0
2006-11-30 15:00:00,72.58,72.65,72.56,72.64,361900.0,41.0792,41.1188,41.0679,41.1131,361900.0
2006-11-30 15:30:00,72.65,72.66,72.42,72.45,482600.0,41.1188,41.1245,40.9886,41.0056,482600.0
2006-12-01 09:30:00,72.54,72.57,72.46,72.54,383100.0,41.0565,41.0735,41.0113,41.0565,383100.0
2006-12-01 10:00:00,72.54,72.54,72.23,72.3,773500.0,41.0565,41.0565,40.8811,40.9207,773500.0
2006-12-01 10:30:00,72.32,72.32,71.85,72.1,823400.0,40.932,40.932,40.666,40.8075,823400.0
2006-12-01 11:00:00,72.1,72.22,72.07,72.2,493700.0,40.8075,40.8754,40.7905,40.8641,493700.0
2006-12-01 11:30:00,72.21,72.38,72.1,72.36,356800.0,40.8698,40.966,40.8075,40.9547,356800.0
2006-12-01 12:00:00,72.37,72.37,72.17,72.22,308300.0,40.9603,40.9603,40.8471,40.8754,308300.0
2006-12-01 12:30:00,72.23,72.29,72.19,72.27,106700.0,40.8811,40.915,40.8584,40.9037,106700.0
2006-12-01 13:00:00,72.25,72.25,72.03,72.05,213500.0,40.8924,40.8924,40.7679,40.7792,213500.0
2006-12-01 13:30:00,72.05,72.11,71.97,72.06,172500.0,40.7792,40.8132,40.7339,40.7849,172500.0
2006-12-01 14:00:00,72.06,72.07,71.91,72.02,186200.0,40.7849,40.7905,40.7,40.7622,186200.0
2006-12-01 14:30:00,72.03,72.06,71.83,71.97,442900.0,40.7679,40.7849,40.6547,40.7339,442900.0
2006-12-01 15:00:00,71.96,72.12,71.95,72.12,243700.0,40.7283,40.8188,40.7226,40.8188,243700.0
2006-12-01 15:30:00,72.12,72.27,72.06,72.27,250400.0,40.8188,40.9037,40.7849,40.9037,250400.0
2006-12-04 09:30:00,72.3,72.41,72.26,72.4,344100.0,40.9207,40.983,40.8981,40.9773,344100.0
2006-12-04 10:00:00,72.4,72.53,72.36,72.46,443200.0,40.9773,41.0509,40.9547,41.0113,443200.0
2006-12-04 10:30:00,72.46,72.51,72.37,72.5,433600.0,41.0113,41.0396,40.9603,41.0339,433600.0
2006-12-04 11:00:00,72.5,72.78,72.48,72.69,213000.0,41.0339,41.1924,41.0226,41.1414,213000.0
2006-12-04 11:30:00,72.69,72.74,72.58,72.62,141900.0,41.1414,41.1697,41.0792,41.1018,141900.0
2006-12-04 12:00:00,72.61,72.64,72.54,72.59,283200.0,41.0962,41.1131,41.0565,41.0848,283200.0
2006-12-04 12:30:00,72.58,72.71,72.58,72.65,293900.0,41.0792,41.1528,41.0792,41.1188,293900.0
2006-12-04 13:00:00,72.65,72.75,72.64,72.74,181900.0,41.1188,41.1754,41.1131,41.1697,181900.0
2006-12-04 13:30:00,72.72,72.89,72.72,72.87,338900.0,41.1584,41.2546,41.1584,41.2433,338900.0
2006-12-04 14:00:00,72.87,72.89,72.77,72.77,255300.0,41.2433,41.2546,41.1867,41.1867,255300.0
2006-12-04 14:30:00,72.79,72.95,72.78,72.94,228300.0,41.198,41.2886,41.1924,41.2829,228300.0
2006-12-04 15:00:00,72.95,72.95,72.84,72.84,207400.0,41.2886,41.2886,41.2263,41.2263,207400.0
2006-12-04 15:30:00,72.83,72.89,72.79,72.87,498400.0,41.2207,41.2546,41.198,41.2433,498400.0
2006-12-05 09:30:00,72.94,72.95,72.81,72.93,423900.0,41.2829,41.2886,41.2094,41.2773,423900.0
2006-12-05 10:00:00,72.92,73.16,72.91,72.98,1347900.0,41.2716,41.4075,41.266,41.3056,1347900.0
2006-12-05 10:30:00,72.97,73.05,72.92,73.04,1282900.0,41.2999,41.3452,41.2716,41.3395,1282900.0
2006-12-05 11:00:00,73.04,73.16,73.02,73.12,968300.0,41.3395,41.4075,41.3282,41.3848,968300.0
2006-12-05 11:30:00,73.12,73.19,73.08,73.12,2076200.0,41.3848,41.4244,41.3622,41.3848,2076200.0
2006-12-05 12:00:00,73.11,73.13,73.04,73.11,1441800.0,41.3792,41.3905,41.3395,41.3792,1441800.0
2006-12-05 12:30:00,73.11,73.16,73.08,73.15,1798500.0,41.3792,41.4075,41.3622,41.4018,1798500.0
2006-12-05 13:00:00,73.15,73.23,73.12,73.19,769000.0,41.4018,41.4471,41.3848,41.4244,769000.0
2006-12-05 13:30:00,73.19,73.24,73.17,73.17,697200.0,41.4244,41.4527,41.4131,41.4131,697200.0
2006-12-05 14:00:00,73.18,73.28,73.17,73.24,576700.0,41.4188,41.4754,41.4131,41.4527,576700.0
2006-12-05 14:30:00,73.24,73.3,73.23,73.24,569700.0,41.4527,41.4867,41.4471,41.4527,569700.0
2006-12-05 15:00:00,73.24,73.28,73.19,73.25,441300.0,41.4527,41.4754,41.4244,41.4584,441300.0
2006-12-05 15:30:00,73.25,73.29,73.21,73.24,581500.0,41.4584,41.481,41.4358,41.4527,581500.0
2006-12-06 09:30:00,72.95,73.0,72.86,72.92,396500.0,41.2886,41.3169,41.2377,41.2716,396500.0
2006-12-06 10:00:00,72.92,73.16,72.85,73.12,453300.0,41.2716,41.4075,41.232,41.3848,453300.0
2006-12-06 10:30:00,73.12,73.21,73.08,73.16,276500.0,41.3848,41.4358,41.3622,41.4075,276500.0
2006-12-06 11:00:00,73.15,73.23,73.14,73.2,283400.0,41.4018,41.4471,41.3961,41.4301,283400.0
2006-12-06 11:30:00,73.22,73.22,73.12,73.15,190600.0,41.4414,41.4414,41.3848,41.4018,190600.0
2006-12-06 12:00:00,73.15,73.2,73.11,73.12,192200.0,41.4018,41.4301,41.3792,41.3848,192200.0
2006-12-06 12:30:00,73.12,73.19,73.11,73.18,239300.0,41.3848,41.4244,41.3792,41.4188,239300.0
2006-12-06 13:00:00,73.18,73.19,73.13,73.14,267500.0,41.4188,41.4244,41.3905,41.3961,267500.0
2006-12-06 13:30:00,73.13,73.18,73.05,73.12,342200.0,41.3905,41.4188,41.3452,41.3848,342200.0
2006-12-06 14:00:00,73.12,73.15,73.06,73.07,144300.0,41.3848,41.4018,41.3509,41.3565,144300.0
2006-12-06 14:30:00,73.07,73.1,73.03,73.07,222600.0,41.3565,41.3735,41.3339,41.3565,222600.0
2006-12-06 15:00:00,73.06,73.07,72.95,73.02,310400.0,41.3509,41.3565,41.2886,41.3282,310400.0
2006-12-06 15:30:00,73.02,73.07,72.97,73.06,1202500.0,41.3282,41.3565,41.2999,41.3509,1202500.0
2006-12-07 09:30:00,73.66,73.72,73.57,73.7,439500.0,41.6904,41.7244,41.6395,41.7131,439500.0
2006-12-07 10:00:00,73.69,73.71,73.54,73.57,431000.0,41.7074,41.7187,41.6225,41.6395,431000.0
2006-12-07 10:30:00,73.57,73.57,73.42,73.49,463100.0,41.6395,41.6395,41.5546,41.5942,463100.0
2006-12-07 11:00:00,73.49,73.55,73.46,73.48,395200.0,41.5942,41.6282,41.5772,41.5886,395200.0
2006-12-07 11:30:00,73.49,73.63,73.49,73.58,203200.0,41.5942,41.6735,41.5942,41.6452,203200.0
2006-12-07 12:00:00,73.57,73.59,73.53,73.58,226300.0,41.6395,41.6508,41.6169,41.6452,226300.0
2006-12-07 12:30:00,73.58,73.58,73.51,73.55,130700.0,41.6452,41.6452,41.6055,41.6282,130700.0
2006-12-07 13:00:00,73.55,73.62,73.53,73.61,218600.0,41.6282,41.6678,41.6169,41.6621,218600.0
2006-12-07 13:30:00,73.6,73.63,73.55,73.55,160600.0,41.6565,41.6735,41.6282,41.6282,160600.0
2006-12-07 14:00:00,73.55,73.55,73.42,73.42,170600.0,41.6282,41.6282,41.5546,41.5546,170600.0
2006-12-07 14:30:00,73.41,73.44,73.36,73.41,329200.0,41.549,41.5659,41.5207,41.549,329200.0
2006-12-07 15:00:00,73.4,73.4,73.26,73.32,249900.0,41.5433,41.5433,41.4641,41.498,249900.0
2006-12-07 15:30:00,73.3,73.36,73.26,73.29,215400.0,41.4867,41.5207,41.4641,41.481,215400.0
2006-12-08 09:30:00,73.45,73.57,73.37,73.5,523100.0,41.5716,41.6395,41.5263,41.5999,523100.0
2006-12-08 10:00:00,73.46,73.46,73.24,73.31,537300.0,41.5772,41.5772,41.4527,41.4924,537300.0
2006-12-08 10:30:00,73.31,73.47,73.26,73.41,304800.0,41.4924,41.5829,41.4641,41.549,304800.0
2006-12-08 11:00:00,73.41,73.62,73.41,73.47,337100.0,41.549,41.6678,41.549,41.5829,337100.0
2006-12-08 11:30:00,73.47,73.54,72.99,73.09,402400.0,41.5829,41.6225,41.3112,41.3678,402400.0
2006-12-08 12:00:00,73.11,73.29,73.11,73.18,168200.0,41.3792,41.481,41.3792,41.4188,168200.0
2006-12-08 12:30:00,73.19,73.23,73.12,73.21,90000.0,41.4244,41.4471,41.3848,41.4358,90000.0
2006-12-08 13:00:00,73.21,73.23,73.13,73.13,130300.0,41.4358,41.4471,41.3905,41.3905,130300.0
2006-12-08 13:30:00,73.13,73.15,73.05,73.08,136600.0,41.3905,41.4018,41.3452,41.3622,136600.0
2006-12-08 14:00:00,73.07,73.15,73.04,73.05,185500.0,41.3565,41.4018,41.3395,41.3452,185500.0
2006-12-08 14:30:00,73.06,73.19,73.05,73.14,144400.0,41.3509,41.4244,41.3452,41.3961,144400.0
2006-12-08 15:00:00,73.14,73.21,73.12,73.19,190900.0,41.3961,41.4358,41.3848,41.4244,190900.0
2006-12-08 15:30:00,73.19,73.19,73.0,73.07,269200.0,41.4244,41.4244,41.3169,41.3565,269200.0
2006-12-11 09:30:00,73.07,73.25,73.03,73.2,316200.0,41.3565,41.4584,41.3339,41.4301,316200.0
2006-12-11 10:00:00,73.21,73.34,73.16,73.28,271800.0,41.4358,41.5093,41.4075,41.4754,271800.0
2006-12-11 10:30:00,73.29,73.36,73.28,73.35,161400.0,41.481,41.5207,41.4754,41.515,161400.0
2006-12-11 11:00:00,73.36,73.48,73.35,73.47,238400.0,41.5207,41.5886,41.515,41.5829,238400.0
2006-12-11 11:30:00,73.48,73.49,73.41,73.46,412400.0,41.5886,41.5942,41.549,41.5772,412400.0
2006-12-11 12:00:00,73.45,73.54,73.43,73.5,275300.0,41.5716,41.6225,41.5603,41.5999,275300.0
2006-12-11 12:30:00,73.49,73.63,73.48,73.61,115100.0,41.5942,41.6735,41.5886,41.6621,115100.0
2006-12-11 13:00:00,73.61,73.62,73.53,73.58,144400.0,41.6621,41.6678,41.6169,41.6452,144400.0
2006-12-11 13:30:00,73.57,73.59,73.53,73.55,114200.0,41.6395,41.6508,41.6169,41.6282,114200.0
2006-12-11 14:00:00,73.55,73.56,73.53,73.53,180500.0,41.6282,41.6338,41.6169,41.6169,180500.0
2006-12-11 14:30:00,73.53,73.6,73.53,73.56,166600.0,41.6169,41.6565,41.6169,41.6338,166600.0
2006-12-11 15:00:00,73.56,73.58,73.47,73.5,258900.0,41.6338,41.6452,41.5829,41.5999,258900.0
2006-12-11 15:30:00,73.5,73.51,73.45,73.46,228200.0,41.5999,41.6055,41.5716,41.5772,228200.0
2006-12-12 09:30:00,73.56,73.66,73.45,73.56,279900.0,41.6338,41.6904,41.5716,41.6338,279900.0
2006-12-12 10:00:00,73.56,73.59,73.5,73.57,454800.0,41.6338,41.6508,41.5999,41.6395,454800.0
2006-12-12 10:30:00,73.57,73.63,73.5,73.56,338300.0,41.6395,41.6735,41.5999,41.6338,338300.0
2006-12-12 11:00:00,73.55,73.67,73.51,73.64,288400.0,41.6282,41.6961,41.6055,41.6791,288400.0
2006-12-12 11:30:00,73.63,73.63,73.47,73.48,303000.0,41.6735,41.6735,41.5829,41.5886,303000.0
2006-12-12 12:00:00,73.48,73.49,73.23,73.31,356100.0,41.5886,41.5942,41.4471,41.4924,356100.0
2006-12-12 12:30:00,73.31,73.37,73.28,73.35,138900.0,41.4924,41.5263,41.4754,41.515,138900.0
2006-12-12 13:00:00,73.37,73.4,73.36,73.38,126300.0,41.5263,41.5433,41.5207,41.532,126300.0
2006-12-12 13:30:00,73.39,73.46,73.38,73.43,117200.0,41.5376,41.5772,41.532,41.5603,117200.0
2006-12-12 14:00:00,73.43,73.73,73.33,73.7,679100.0,41.5603,41.7301,41.5037,41.7131,679100.0
2006-12-12 14:30:00,73.71,73.78,73.55,73.69,367000.0,41.7187,41.7584,41.6282,41.7074,367000.0
2006-12-12 15:00:00,73.69,73.8,73.64,73.68,480800.0,41.7074,41.7697,41.6791,41.7018,480800.0
2006-12-12 15:30:00,73.67,73.75,73.67,73.73,278400.0,41.6961,41.7414,41.6961,41.7301,278400.0
2006-12-13 09:30:00,73.88,73.88,73.75,73.83,457900.0,41.815,41.815,41.7414,41.7867,457900.0
2006-12-13 10:00:00,73.82,73.87,73.73,73.85,384000.0,41.781,41.8093,41.7301,41.798,384000.0
2006-12-13 10:30:00,73.85,73.94,73.74,73.92,153200.0,41.798,41.8489,41.7357,41.8376,153200.0
2006-12-13 11:00:00,73.92,74.0,73.89,73.96,139900.0,41.8376,41.8829,41.8206,41.8602,139900.0
2006-12-13 11:30:00,73.95,73.98,73.9,73.98,169000.0,41.8546,41.8716,41.8263,41.8716,169000.0
2006-12-13 12:00:00,74.0,74.0,73.89,73.9,531100.0,41.8829,41.8829,41.8206,41.8263,531100.0
2006-12-13 12:30:00,73.9,73.9,73.81,73.86,147800.0,41.8263,41.8263,41.7753,41.8036,147800.0
2006-12-13 13:00:00,73.86,73.95,73.84,73.9,114300.0,41.8036,41.8546,41.7923,41.8263,114300.0
2006-12-13 13:30:00,73.91,73.93,73.83,73.87,171200.0,41.8319,41.8433,41.7867,41.8093,171200.0
2006-12-13 14:00:00,73.87,73.93,73.87,73.9,150700.0,41.8093,41.8433,41.8093,41.8263,150700.0
2006-12-13 14:30:00,73.88,73.91,73.83,73.84,160500.0,41.815,41.8319,41.7867,41.7923,160500.0
2006-12-13 15:00:00,73.84,73.92,73.8,73.85,224300.0,41.7923,41.8376,41.7697,41.798,224300.0
2006-12-13 15:30:00,73.87,74.0,73.85,73.95,222900.0,41.8093,41.8829,41.798,41.8546,222900.0
2006-12-14 09:30:00,74.15,74.25,74.08,74.25,803200.0,41.9678,42.0244,41.9282,42.0244,803200.0
2006-12-14 10:00:00,74.24,74.28,74.11,74.11,451600.0,42.0187,42.0414,41.9451,41.9451,451600.0
2006-12-14 10:30:00,74.11,74.17,74.05,74.17,568300.0,41.9451,41.9791,41.9112,41.9791,568300.0
2006-12-14 11:00:00,74.17,74.25,74.15,74.18,668600.0,41.9791,42.0244,41.9678,41.9848,668600.0
2006-12-14 11:30:00,74.17,74.31,74.14,74.3,644000.0,41.9791,42.0583,41.9621,42.0527,644000.0
2006-12-14 12:00:00,74.31,74.35,74.27,74.27,626000.0,42.0583,42.081,42.0357,42.0357,626000.0
2006-12-14 12:30:00,74.26,74.35,74.2,74.26,390100.0,42.03,42.081,41.9961,42.03,390100.0
2006-12-14 13:00:00,74.26,74.31,74.22,74.25,414700.0,42.03,42.0583,42.0074,42.0244,414700.0
2006-12-14 13:30:00,74.25,74.27,74.16,74.23,571100.0,42.0244,42.0357,41.9734,42.0131,571100.0
2006-12-14 14:00:00,74.24,74.31,74.19,74.27,314500.0,42.0187,42.0583,41.9904,42.0357,314500.0
2006-12-14 14:30:00,74.27,74.37,74.25,74.36,391100.0,42.0357,42.0923,42.0244,42.0866,391100.0
2006-12-14 15:00:00,74.36,74.36,74.28,74.34,369400.0,42.0866,42.0866,42.0414,42.0753,369400.0
2006-12-14 15:30:00,74.33,74.35,74.28,74.32,571600.0,42.0697,42.081,42.0414,42.064,571600.0
2006-12-15 09:30:00,74.53,74.53,74.34,74.44,833300.0,42.1829,42.1829,42.0753,42.1319,833300.0
2006-12-15 10:00:00,74.44,74.45,74.19,74.37,391600.0,42.1319,42.1376,41.9904,42.0923,391600.0
2006-12-15 10:30:00,74.36,74.43,74.28,74.37,253700.0,42.0866,42.1263,42.0414,42.0923,253700.0
2006-12-15 11:00:00,74.38,74.4,74.2,74.2,326400.0,42.098,42.1093,41.9961,41.9961,326400.0
2006-12-15 11:30:00,74.2,74.29,74.17,74.19,438900.0,41.9961,42.047,41.9791,41.9904,438900.0
2006-12-15 12:00:00,74.18,74.19,74.0,74.03,544200.0,41.9848,41.9904,41.8829,41.8999,544200.0
2006-12-15 12:30:00,74.03,74.1,73.95,74.06,903500.0,41.8999,41.9395,41.8546,41.9168,903500.0
2006-12-15 13:00:00,74.06,74.06,73.98,73.98,286400.0,41.9168,41.9168,41.8716,41.8716,286400.0
2006-12-15 13:30:00,73.99,74.0,73.93,73.98,258100.0,41.8772,41.8829,41.8433,41.8716,258100.0
2006-12-15 14:00:00,73.98,74.02,73.95,74.01,945500.0,41.8716,41.8942,41.8546,41.8885,945500.0
2006-12-15 14:30:00,74.01,74.06,73.94,74.05,664100.0,41.8885,41.9168,41.8489,41.9112,664100.0
2006-12-15 15:00:00,74.04,74.06,73.98,74.0,364300.0,41.9055,41.9168,41.8716,41.8829,364300.0
2006-12-15 15:30:00,73.98,74.0,73.88,73.99,629300.0,41.8716,41.8829,41.815,41.8772,629300.0
2006-12-18 09:30:00,74.3,74.3,74.16,74.19,400200.0,42.0527,42.0527,41.9734,41.9904,400200.0
2006-12-18 10:00:00,74.19,74.21,74.06,74.07,184300.0,41.9904,42.0017,41.9168,41.9225,184300.0
2006-12-18 10:30:00,74.07,74.17,74.05,74.12,389900.0,41.9225,41.9791,41.9112,41.9508,389900.0
2006-12-18 11:00:00,74.11,74.11,73.96,73.99,181000.0,41.9451,41.9451,41.8602,41.8772,181000.0
2006-12-18 11:30:00,73.99,74.05,73.93,73.95,161400.0,41.8772,41.9112,41.8433,41.8546,161400.0
2006-12-18 12:00:00,73.93,73.93,73.8,73.92,164800.0,41.8433,41.8433,41.7697,41.8376,164800.0
2006-12-18 12:30:00,73.91,73.95,73.9,73.92,77800.0,41.8319,41.8546,41.8263,41.8376,77800.0
2006-12-18 13:00:00,73.92,73.99,73.88,73.95,143000.0,41.8376,41.8772,41.815,41.8546,143000.0
2006-12-18 13:30:00,73.95,74.03,73.94,74.02,163300.0,41.8546,41.8999,41.8489,41.8942,163300.0
2006-12-18 14:00:00,74.02,74.03,73.97,73.98,98400.0,41.8942,41.8999,41.8659,41.8716,98400.0
2006-12-18 14:30:00,73.98,74.0,73.84,73.91,154500.0,41.8716,41.8829,41.7923,41.8319,154500.0
2006-12-18 15:00:00,73.9,73.91,73.84,73.88,297200.0,41.8263,41.8319,41.7923,41.815,297200.0
2006-12-18 15:30:00,73.88,73.95,73.82,73.84,823800.0,41.815,41.8546,41.781,41.7923,823800.0
2006-12-19 09:30:00,73.77,73.88,73.69,73.85,523300.0,41.7527,41.815,41.7074,41.798,523300.0
2006-12-19 10:00:00,73.84,73.93,73.83,73.93,460400.0,41.7923,41.8433,41.7867,41.8433,460400.0
2006-12-19 10:30:00,73.93,74.14,73.92,74.13,325200.0,41.8433,41.9621,41.8376,41.9565,325200.0
2006-12-19 11:00:00,74.13,74.17,73.92,73.93,468400.0,41.9565,41.9791,41.8376,41.8433,468400.0
2006-12-19 11:30:00,73.92,73.97,73.85,73.93,177600.0,41.8376,41.8659,41.798,41.8433,177600.0
2006-12-19 12:00:00,73.94,73.99,73.87,73.88,223500.0,41.8489,41.8772,41.8093,41.815,223500.0
2006-12-19 12:30:00,73.88,74.01,73.88,73.94,180900.0,41.815,41.8885,41.815,41.8489,180900.0
2006-12-19 13:00:00,73.94,74.03,73.94,73.97,271200.0,41.8489,41.8999,41.8489,41.8659,271200.0
2006-12-19 13:30:00,73.97,74.17,73.96,74.13,189400.0,41.8659,41.9791,41.8602,41.9565,189400.0
2006-12-19 14:00:00,74.13,74.28,74.12,74.17,212500.0,41.9565,42.0414,41.9508,41.9791,212500.0
2006-12-19 14:30:00,74.16,74.22,74.15,74.21,324400.0,41.9734,42.0074,41.9678,42.0017,324400.0
2006-12-19 15:00:00,74.22,74.33,74.21,74.3,534800.0,42.0074,42.0697,42.0017,42.0527,534800.0
2006-12-19 15:30:00,74.29,74.3,74.22,74.22,705800.0,42.047,42.0527,42.0074,42.0074,705800.0
2006-12-20 09:30:00,74.53,74.6,74.48,74.59,819300.0,42.1829,42.2225,42.1546,42.2168,819300.0
2006-12-20 10:00:00,74.6,74.66,74.57,74.58,627500.0,42.2225,42.2564,42.2055,42.2112,627500.0
2006-12-20 10:30:00,74.58,74.65,74.42,74.46,396200.0,42.2112,42.2508,42.1206,42.1432,396200.0
2006-12-20 11:00:00,74.46,74.53,74.39,74.4,525800.0,42.1432,42.1829,42.1036,42.1093,525800.0
2006-12-20 11:30:00,74.4,74.47,74.36,74.4,327100.0,42.1093,42.1489,42.0866,42.1093,327100.0
2006-12-20 12:00:00,74.4,74.42,74.29,74.29,296400.0,42.1093,42.1206,42.047,42.047,296400.0
2006-12-20 12:30:00,74.28,74.31,74.18,74.25,280300.0,42.0414,42.0583,41.9848,42.0244,280300.0
2006-12-20 13:00:00,74.25,74.25,74.13,74.17,173200.0,42.0244,42.0244,41.9565,41.9791,173200.0
2006-12-20 13:30:00,74.16,74.16,74.05,74.1,196700.0,41.9734,41.9734,41.9112,41.9395,196700.0
2006-12-20 14:00:00,74.1,74.19,74.06,74.15,141500.0,41.9395,41.9904,41.9168,41.9678,141500.0
2006-12-20 14:30:00,74.15,74.19,74.11,74.13,190500.0,41.9678,41.9904,41.9451,41.9565,190500.0
2006-12-20 15:00:00,74.13,74.17,74.11,74.16,190100.0,41.9565,41.9791,41.9451,41.9734,190100.0
2006-12-20 15:30:00,74.16,74.19,74.05,74.09,608200.0,41.9734,41.9904,41.9112,41.9338,608200.0
2006-12-21 09:30:00,72.6,72.75,72.58,72.65,667000.0,41.959,42.0457,41.9475,41.9879,667000.0
2006-12-21 10:00:00,72.65,72.71,72.6,72.63,446700.0,41.9879,42.0226,41.959,41.9764,446700.0
2006-12-21 10:30:00,72.63,72.79,72.63,72.72,324700.0,41.9764,42.0688,41.9764,42.0284,324700.0
2006-12-21 11:00:00,72.73,72.82,72.7,72.81,453100.0,42.0341,42.0862,42.0168,42.0804,453100.0
2006-12-21 11:30:00,72.81,72.85,72.78,72.79,310500.0,42.0804,42.1035,42.063,42.0688,310500.0
2006-12-21 12:00:00,72.78,72.8,72.6,72.62,435800.0,42.063,42.0746,41.959,41.9706,435800.0
2006-12-21 12:30:00,72.63,72.63,72.44,72.51,423100.0,41.9764,41.9764,41.8665,41.907,423100.0
2006-12-21 13:00:00,72.5,72.61,72.42,72.59,489200.0,41.9012,41.9648,41.855,41.9532,489200.0
2006-12-21 13:30:00,72.58,72.63,72.52,72.52,506000.0,41.9475,41.9764,41.9128,41.9128,506000.0
2006-12-21 14:00:00,72.51,72.63,72.47,72.61,398200.0,41.907,41.9764,41.8839,41.9648,398200.0
2006-12-21 14:30:00,72.61,72.63,72.54,72.57,343800.0,41.9648,41.9764,41.9243,41.9417,343800.0
2006-12-21 15:00:00,72.58,72.63,72.53,72.59,190700.0,41.9475,41.9764,41.9186,41.9532,190700.0
2006-12-21 15:30:00,72.59,72.63,72.55,72.6,1244700.0,41.9532,41.9764,41.9301,41.959,1244700.0
2006-12-22 09:30:00,72.81,72.81,72.45,72.45,968600.0,42.0804,42.0804,41.8723,41.8723,968600.0
2006-12-22 10:00:00,72.45,72.56,72.35,72.56,254300.0,41.8723,41.9359,41.8145,41.9359,254300.0
2006-12-22 10:30:00,72.56,72.56,72.44,72.45,404800.0,41.9359,41.9359,41.8665,41.8723,404800.0
2006-12-22 11:00:00,72.47,72.52,72.33,72.36,337200.0,41.8839,41.9128,41.803,41.8203,337200.0
2006-12-22 11:30:00,72.38,72.38,72.2,72.22,182300.0,41.8319,41.8319,41.7278,41.7394,182300.0
2006-12-22 12:00:00,72.23,72.23,72.08,72.21,583700.0,41.7452,41.7452,41.6585,41.7336,583700.0
2006-12-22 12:30:00,72.2,72.33,72.19,72.22,636500.0,41.7278,41.803,41.7221,41.7394,636500.0
2006-12-22 13:00:00,72.22,72.27,72.19,72.22,223500.0,41.7394,41.7683,41.7221,41.7394,223500.0
2006-12-22 13:30:00,72.22,72.34,72.2,72.32,173100.0,41.7394,41.8087,41.7278,41.7972,173100.0
2006-12-22 14:00:00,72.33,72.37,72.3,72.37,233500.0,41.803,41.8261,41.7856,41.8261,233500.0
2006-12-22 14:30:00,72.36,72.42,72.34,72.4,206200.0,41.8203,41.855,41.8087,41.8434,206200.0
2006-12-22 15:00:00,72.42,72.47,72.37,72.45,270300.0,41.855,41.8839,41.8261,41.8723,270300.0
2006-12-22 15:30:00,72.45,72.46,72.33,72.4,237800.0,41.8723,41.8781,41.803,41.8434,237800.0
2006-12-26 09:30:00,72.45,72.62,72.3,72.51,341300.0,41.8723,41.9706,41.7856,41.907,341300.0
2006-12-26 10:00:00,72.49,72.51,72.39,72.41,450800.0,41.8954,41.907,41.8376,41.8492,450800.0
2006-12-26 10:30:00,72.42,72.48,72.38,72.38,194200.0,41.855,41.8897,41.8319,41.8319,194200.0
2006-12-26 11:00:00,72.39,72.44,72.36,72.38,93600.0,41.8376,41.8665,41.8203,41.8319,93600.0
2006-12-26 11:30:00,72.39,72.39,72.36,72.39,77800.0,41.8376,41.8376,41.8203,41.8376,77800.0
2006-12-26 12:00:00,72.39,72.4,72.35,72.36,124000.0,41.8376,41.8434,41.8145,41.8203,124000.0
2006-12-26 12:30:00,72.35,72.36,72.3,72.32,147700.0,41.8145,41.8203,41.7856,41.7972,147700.0
2006-12-26 13:00:00,72.33,72.33,72.2,72.24,137000.0,41.803,41.803,41.7278,41.751,137000.0
2006-12-26 13:30:00,72.24,72.36,72.23,72.33,207500.0,41.751,41.8203,41.7452,41.803,207500.0
2006-12-26 14:00:00,72.34,72.42,72.28,72.41,195800.0,41.8087,41.855,41.7741,41.8492,195800.0
2006-12-26 14:30:00,72.41,72.48,72.29,72.29,238300.0,41.8492,41.8897,41.7799,41.7799,238300.0
2006-12-26 15:00:00,72.29,72.35,72.28,72.35,352900.0,41.7799,41.8145,41.7741,41.8145,352900.0
2006-12-26 15:30:00,72.34,72.52,72.33,72.47,346800.0,41.8087,41.9128,41.803,41.8839,346800.0
2006-12-27 09:30:00,72.86,72.99,72.86,72.91,325200.0,42.1093,42.1844,42.1093,42.1382,325200.0
2006-12-27 10:00:00,72.91,72.98,72.85,72.93,461400.0,42.1382,42.1786,42.1035,42.1497,461400.0
2006-12-27 10:30:00,72.93,72.98,72.84,72.98,165300.0,42.1497,42.1786,42.0977,42.1786,165300.0
2006-12-27 11:00:00,72.98,73.0,72.91,72.96,245900.0,42.1786,42.1902,42.1382,42.1671,245900.0
2006-12-27 11:30:00,72.97,73.03,72.91,72.99,405900.0,42.1729,42.2075,42.1382,42.1844,405900.0
2006-12-27 12:00:00,72.99,73.15,72.97,73.09,263400.0,42.1844,42.2769,42.1729,42.2422,263400.0
2006-12-27 12:30:00,73.09,73.13,73.01,73.02,149200.0,42.2422,42.2653,42.196,42.2018,149200.0
2006-12-27 13:00:00,73.03,73.1,73.02,73.07,145900.0,42.2075,42.248,42.2018,42.2306,145900.0
2006-12-27 13:30:00,73.07,73.11,73.04,73.08,204800.0,42.2306,42.2538,42.2133,42.2364,204800.0
2006-12-27 14:00:00,73.07,73.17,73.07,73.14,186200.0,42.2306,42.2884,42.2306,42.2711,186200.0
2006-12-27 14:30:00,73.14,73.19,73.1,73.15,269300.0,42.2711,42.3,42.248,42.2769,269300.0
2006-12-27 15:00:00,73.15,73.2,73.09,73.13,226600.0,42.2769,42.3058,42.2422,42.2653,226600.0
2006-12-27 15:30:00,73.15,73.23,73.1,73.22,388100.0,42.2769,42.3231,42.248,42.3173,388100.0
2006-12-28 09:30:00,73.33,73.43,73.3,73.33,632700.0,42.3809,42.4387,42.3636,42.3809,632700.0
2006-12-28 10:00:00,73.33,73.34,73.11,73.14,411400.0,42.3809,42.3867,42.2538,42.2711,411400.0
2006-12-28 10:30:00,73.14,73.17,73.1,73.14,331900.0,42.2711,42.2884,42.248,42.2711,331900.0
2006-12-28 11:00:00,73.14,73.15,73.05,73.14,451700.0,42.2711,42.2769,42.2191,42.2711,451700.0
2006-12-28 11:30:00,73.14,73.21,73.12,73.18,171200.0,42.2711,42.3116,42.2595,42.2942,171200.0
2006-12-28 12:00:00,73.18,73.23,73.11,73.22,165000.0,42.2942,42.3231,42.2538,42.3173,165000.0
2006-12-28 12:30:00,73.24,73.32,73.24,73.29,123700.0,42.3289,42.3751,42.3289,42.3578,123700.0
2006-12-28 13:00:00,73.29,73.31,73.27,73.3,108600.0,42.3578,42.3694,42.3462,42.3636,108600.0
2006-12-28 13:30:00,73.3,73.34,73.28,73.33,105900.0,42.3636,42.3867,42.352,42.3809,105900.0
2006-12-28 14:00:00,73.33,73.44,73.33,73.39,189200.0,42.3809,42.4445,42.3809,42.4156,189200.0
2006-12-28 14:30:00,73.39,73.4,73.31,73.34,286800.0,42.4156,42.4214,42.3694,42.3867,286800.0
2006-12-28 15:00:00,73.34,73.35,73.23,73.27,489000.0,42.3867,42.3925,42.3231,42.3462,489000.0
2006-12-28 15:30:00,73.27,73.32,73.17,73.26,513100.0,42.3462,42.3751,42.2884,42.3405,513100.0
2006-12-29 09:30:00,73.18,73.34,73.1,73.32,606800.0,42.2942,42.3867,42.248,42.3751,606800.0
2006-12-29 10:00:00,73.33,73.36,73.28,73.31,809500.0,42.3809,42.3983,42.352,42.3694,809500.0
2006-12-29 10:30:00,73.3,73.32,73.19,73.24,389700.0,42.3636,42.3751,42.3,42.3289,389700.0
2006-12-29 11:00:00,73.25,73.31,73.22,73.28,405400.0,42.3347,42.3694,42.3173,42.352,405400.0
2006-12-29 11:30:00,73.29,73.39,73.29,73.35,532900.0,42.3578,42.4156,42.3578,42.3925,532900.0
2006-12-29 12:00:00,73.35,73.4,73.33,73.38,220500.0,42.3925,42.4214,42.3809,42.4098,220500.0
2006-12-29 12:30:00,73.37,73.38,73.31,73.31,223200.0,42.404,42.4098,42.3694,42.3694,223200.0
2006-12-29 13:00:00,73.31,73.36,73.3,73.33,242100.0,42.3694,42.3983,42.3636,42.3809,242100.0
2006-12-29 13:30:00,73.33,73.4,73.27,73.34,255900.0,42.3809,42.4214,42.3462,42.3867,255900.0
2006-12-29 14:00:00,73.33,73.44,73.33,73.35,331000.0,42.3809,42.4445,42.3809,42.3925,331000.0
2006-12-29 14:30:00,73.35,73.45,73.29,73.43,280900.0,42.3925,42.4503,42.3578,42.4387,280900.0
2006-12-29 15:00:00,73.43,73.43,73.25,73.25,255600.0,42.4387,42.4387,42.3347,42.3347,255600.0
2006-12-29 15:30:00,73.25,73.39,73.18,73.27,728200.0,42.3347,42.4156,42.2942,42.3462,728200.0
2007-01-03 09:30:00,73.96,74.06,73.91,73.94,1361000.0,42.745,42.8028,42.7161,42.7335,1361000.0
2007-01-03 10:00:00,73.94,74.07,73.83,74.0,1289000.0,42.7335,42.8086,42.6699,42.7681,1289000.0
2007-01-03 10:30:00,74.01,74.07,73.96,74.0,743600.0,42.7739,42.8086,42.745,42.7681,743600.0
2007-01-03 11:00:00,74.0,74.02,73.91,73.93,1010400.0,42.7681,42.7797,42.7161,42.7277,1010400.0
2007-01-03 11:30:00,73.94,73.99,73.92,73.93,610700.0,42.7335,42.7624,42.7219,42.7277,610700.0
2007-01-03 12:00:00,73.93,73.96,73.82,73.83,688900.0,42.7277,42.745,42.6641,42.6699,688900.0
2007-01-03 12:30:00,73.83,73.94,73.81,73.89,1211100.0,42.6699,42.7335,42.6583,42.7046,1211100.0
2007-01-03 13:00:00,73.88,74.0,73.72,73.75,1297800.0,42.6988,42.7681,42.6063,42.6237,1297800.0
2007-01-03 13:30:00,73.74,73.85,73.71,73.76,774900.0,42.6179,42.6814,42.6005,42.6294,774900.0
2007-01-03 14:00:00,73.76,73.82,73.48,73.61,421500.0,42.6294,42.6641,42.4676,42.5427,421500.0
2007-01-03 14:30:00,73.6,73.62,73.28,73.31,413000.0,42.537,42.5485,42.352,42.3694,413000.0
2007-01-03 15:00:00,73.31,73.45,73.3,73.36,873800.0,42.3694,42.4503,42.3636,42.3983,873800.0
2007-01-03 15:30:00,73.37,73.59,73.36,73.56,836600.0,42.404,42.5312,42.3983,42.5138,836600.0
2007-01-04 09:30:00,73.25,73.31,73.1,73.18,535300.0,42.3347,42.3694,42.248,42.2942,535300.0
2007-01-04 10:00:00,73.18,73.21,73.02,73.13,462000.0,42.2942,42.3116,42.2018,42.2653,462000.0
2007-01-04 10:30:00,73.13,73.35,73.1,73.29,738400.0,42.2653,42.3925,42.248,42.3578,738400.0
2007-01-04 11:00:00,73.3,73.41,73.26,73.28,323700.0,42.3636,42.4272,42.3405,42.352,323700.0
2007-01-04 11:30:00,73.26,73.4,73.25,73.38,272100.0,42.3405,42.4214,42.3347,42.4098,272100.0
2007-01-04 12:00:00,73.39,73.42,73.32,73.37,205300.0,42.4156,42.4329,42.3751,42.404,205300.0
2007-01-04 12:30:00,73.36,73.4,73.33,73.35,217800.0,42.3983,42.4214,42.3809,42.3925,217800.0
2007-01-04 13:00:00,73.36,73.4,73.23,73.28,375300.0,42.3983,42.4214,42.3231,42.352,375300.0
2007-01-04 13:30:00,73.29,73.33,73.19,73.22,504800.0,42.3578,42.3809,42.3,42.3173,504800.0
2007-01-04 14:00:00,73.22,73.26,73.15,73.22,495100.0,42.3173,42.3405,42.2769,42.3173,495100.0
2007-01-04 14:30:00,73.22,73.47,73.18,73.44,651600.0,42.3173,42.4618,42.2942,42.4445,651600.0
2007-01-04 15:00:00,73.46,73.46,73.41,73.41,609500.0,42.456,42.456,42.4272,42.4272,609500.0
2007-01-04 15:30:00,73.42,73.46,73.28,73.3,1791400.0,42.4329,42.456,42.352,42.3636,1791400.0
2007-01-05 09:30:00,72.79,72.79,72.49,72.56,779000.0,42.0688,42.0688,41.8954,41.9359,779000.0
2007-01-05 10:00:00,72.56,72.71,72.55,72.64,902200.0,41.9359,42.0226,41.9301,41.9821,902200.0
2007-01-05 10:30:00,72.63,72.67,72.55,72.55,1046400.0,41.9764,41.9995,41.9301,41.9301,1046400.0
2007-01-05 11:00:00,72.56,72.56,72.17,72.18,1038500.0,41.9359,41.9359,41.7105,41.7163,1038500.0
2007-01-05 11:30:00,72.18,72.19,72.1,72.17,824700.0,41.7163,41.7221,41.67,41.7105,824700.0
2007-01-05 12:00:00,72.17,72.31,72.16,72.26,521000.0,41.7105,41.7914,41.7047,41.7625,521000.0
2007-01-05 12:30:00,72.26,72.29,72.22,72.23,206100.0,41.7625,41.7799,41.7394,41.7452,206100.0
2007-01-05 13:00:00,72.23,72.24,72.13,72.21,314000.0,41.7452,41.751,41.6874,41.7336,314000.0
2007-01-05 13:30:00,72.21,72.26,72.18,72.24,340900.0,41.7336,41.7625,41.7163,41.751,340900.0
2007-01-05 14:00:00,72.24,72.28,72.16,72.22,519800.0,41.751,41.7741,41.7047,41.7394,519800.0
2007-01-05 14:30:00,72.22,72.25,72.18,72.2,351500.0,41.7394,41.7567,41.7163,41.7278,351500.0
2007-01-05 15:00:00,72.21,72.25,72.12,72.24,348800.0,41.7336,41.7567,41.6816,41.751,348800.0
2007-01-05 15:30:00,72.25,72.26,72.15,72.19,647100.0,41.7567,41.7625,41.6989,41.7221,647100.0
2007-01-08 09:30:00,72.47,72.47,72.32,72.36,521900.0,41.8839,41.8839,41.7972,41.8203,521900.0
2007-01-08 10:00:00,72.35,72.47,72.11,72.15,612900.0,41.8145,41.8839,41.6758,41.6989,612900.0
2007-01-08 10:30:00,72.16,72.33,72.14,72.19,223200.0,41.7047,41.803,41.6932,41.7221,223200.0
2007-01-08 11:00:00,72.19,72.23,72.14,72.19,201100.0,41.7221,41.7452,41.6932,41.7221,201100.0
2007-01-08 11:30:00,72.17,72.33,72.16,72.29,246300.0,41.7105,41.803,41.7047,41.7799,246300.0
2007-01-08 12:00:00,72.28,72.32,72.16,72.2,291800.0,41.7741,41.7972,41.7047,41.7278,291800.0
2007-01-08 12:30:00,72.2,72.22,72.12,72.19,324800.0,41.7278,41.7394,41.6816,41.7221,324800.0
2007-01-08 13:00:00,72.18,72.2,72.14,72.2,182300.0,41.7163,41.7278,41.6932,41.7278,182300.0
2007-01-08 13:30:00,72.2,72.42,72.19,72.37,249300.0,41.7278,41.855,41.7221,41.8261,249300.0
2007-01-08 14:00:00,72.36,72.44,72.32,72.44,228500.0,41.8203,41.8665,41.7972,41.8665,228500.0
2007-01-08 14:30:00,72.45,72.45,72.32,72.32,219700.0,41.8723,41.8723,41.7972,41.7972,219700.0
2007-01-08 15:00:00,72.32,72.46,72.32,72.38,273300.0,41.7972,41.8781,41.7972,41.8319,273300.0
2007-01-08 15:30:00,72.38,72.44,72.3,72.34,530700.0,41.8319,41.8665,41.7856,41.8087,530700.0
2007-01-09 09:30:00,72.65,72.67,72.46,72.5,488200.0,41.9879,41.9995,41.8781,41.9012,488200.0
2007-01-09 10:00:00,72.5,72.66,72.42,72.62,412500.0,41.9012,41.9937,41.855,41.9706,412500.0
2007-01-09 10:30:00,72.61,72.65,72.52,72.59,307600.0,41.9648,41.9879,41.9128,41.9532,307600.0
2007-01-09 11:00:00,72.59,72.63,72.39,72.39,215600.0,41.9532,41.9764,41.8376,41.8376,215600.0
2007-01-09 11:30:00,72.41,72.45,72.09,72.11,818500.0,41.8492,41.8723,41.6643,41.6758,818500.0
2007-01-09 12:00:00,72.11,72.19,72.05,72.06,307200.0,41.6758,41.7221,41.6411,41.6469,307200.0
2007-01-09 12:30:00,72.05,72.28,72.03,72.25,733100.0,41.6411,41.7741,41.6296,41.7567,733100.0
2007-01-09 13:00:00,72.26,72.33,72.15,72.33,996800.0,41.7625,41.803,41.6989,41.803,996800.0
2007-01-09 13:30:00,72.34,72.45,72.31,72.4,356600.0,41.8087,41.8723,41.7914,41.8434,356600.0
2007-01-09 14:00:00,72.4,72.51,72.37,72.41,661000.0,41.8434,41.907,41.8261,41.8492,661000.0
2007-01-09 14:30:00,72.39,72.4,72.27,72.33,382000.0,41.8376,41.8434,41.7683,41.803,382000.0
2007-01-09 15:00:00,72.32,72.43,72.3,72.43,293800.0,41.7972,41.8608,41.7856,41.8608,293800.0
2007-01-09 15:30:00,72.43,72.5,72.42,72.45,1202400.0,41.8608,41.9012,41.855,41.8723,1202400.0
2007-01-10 09:30:00,71.7,71.73,71.5,71.59,816900.0,41.4389,41.4562,41.3233,41.3753,816900.0
2007-01-10 10:00:00,71.57,71.7,71.54,71.58,587900.0,41.3637,41.4389,41.3464,41.3695,587900.0
2007-01-10 10:30:00,71.56,71.76,71.53,71.67,493800.0,41.3579,41.4735,41.3406,41.4215,493800.0
2007-01-10 11:00:00,71.67,71.75,71.56,71.6,350900.0,41.4215,41.4678,41.3579,41.3811,350900.0
2007-01-10 11:30:00,71.6,71.66,71.54,71.63,215300.0,41.3811,41.4157,41.3464,41.3984,215300.0
2007-01-10 12:00:00,71.63,71.64,71.55,71.57,146600.0,41.3984,41.4042,41.3522,41.3637,146600.0
2007-01-10 12:30:00,71.57,71.72,71.54,71.67,768300.0,41.3637,41.4504,41.3464,41.4215,768300.0
2007-01-10 13:00:00,71.68,71.74,71.62,71.73,231400.0,41.4273,41.462,41.3926,41.4562,231400.0
2007-01-10 13:30:00,71.73,71.85,71.64,71.83,253800.0,41.4562,41.5256,41.4042,41.514,253800.0
2007-01-10 14:00:00,71.81,71.88,71.75,71.78,223300.0,41.5024,41.5429,41.4678,41.4851,223300.0
2007-01-10 14:30:00,71.78,71.88,71.76,71.82,223600.0,41.4851,41.5429,41.4735,41.5082,223600.0
2007-01-10 15:00:00,71.83,71.9,71.79,71.86,283000.0,41.514,41.5545,41.4909,41.5313,283000.0
2007-01-10 15:30:00,71.86,71.92,71.74,71.78,642000.0,41.5313,41.566,41.462,41.4851,642000.0
2007-01-11 09:30:00,71.82,72.1,71.76,72.08,258000.0,41.5082,41.67,41.4735,41.6585,258000.0
2007-01-11 10:00:00,72.08,72.09,71.95,72.04,406300.0,41.6585,41.6643,41.5833,41.6354,406300.0
2007-01-11 10:30:00,72.01,72.28,71.97,72.27,351700.0,41.618,41.7741,41.5949,41.7683,351700.0
2007-01-11 11:00:00,72.27,72.39,72.25,72.32,348800.0,41.7683,41.8376,41.7567,41.7972,348800.0
2007-01-11 11:30:00,72.31,72.44,72.28,72.43,478900.0,41.7914,41.8665,41.7741,41.8608,478900.0
2007-01-11 12:00:00,72.43,72.52,72.41,72.49,142300.0,41.8608,41.9128,41.8492,41.8954,142300.0
2007-01-11 12:30:00,72.49,72.5,72.47,72.47,129900.0,41.8954,41.9012,41.8839,41.8839,129900.0
2007-01-11 13:00:00,72.48,72.48,72.3,72.3,150200.0,41.8897,41.8897,41.7856,41.7856,150200.0
2007-01-11 13:30:00,72.31,72.42,72.31,72.36,76900.0,41.7914,41.855,41.7914,41.8203,76900.0
2007-01-11 14:00:00,72.36,72.37,72.18,72.22,330200.0,41.8203,41.8261,41.7163,41.7394,330200.0
2007-01-11 14:30:00,72.22,72.39,72.22,72.37,303300.0,41.7394,41.8376,41.7394,41.8261,303300.0
2007-01-11 15:00:00,72.36,72.4,72.27,72.3,344000.0,41.8203,41.8434,41.7683,41.7856,344000.0
2007-01-11 15:30:00,72.29,72.33,72.21,72.32,1069400.0,41.7799,41.803,41.7336,41.7972,1069400.0
2007-01-12 09:30:00,72.61,72.76,72.58,72.72,831400.0,41.9648,42.0515,41.9475,42.0284,831400.0
2007-01-12 10:00:00,72.72,72.83,72.61,72.68,562200.0,42.0284,42.0919,41.9648,42.0053,562200.0
2007-01-12 10:30:00,72.69,72.73,72.6,72.73,519900.0,42.011,42.0341,41.959,42.0341,519900.0
2007-01-12 11:00:00,72.74,72.9,72.67,72.86,273100.0,42.0399,42.1324,41.9995,42.1093,273100.0
2007-01-12 11:30:00,72.86,72.97,72.83,72.93,272700.0,42.1093,42.1729,42.0919,42.1497,272700.0
2007-01-12 12:00:00,72.93,72.97,72.83,72.96,346300.0,42.1497,42.1729,42.0919,42.1671,346300.0
2007-01-12 12:30:00,72.97,73.06,72.95,73.03,375100.0,42.1729,42.2249,42.1613,42.2075,375100.0
2007-01-12 13:00:00,73.02,73.07,72.95,73.03,307100.0,42.2018,42.2306,42.1613,42.2075,307100.0
2007-01-12 13:30:00,73.01,73.05,72.97,73.01,556800.0,42.196,42.2191,42.1729,42.196,556800.0
2007-01-12 14:00:00,73.01,73.01,72.92,72.97,221100.0,42.196,42.196,42.144,42.1729,221100.0
2007-01-12 14:30:00,72.97,73.05,72.97,72.99,316300.0,42.1729,42.2191,42.1729,42.1844,316300.0
2007-01-12 15:00:00,73.0,73.12,73.0,73.06,357900.0,42.1902,42.2595,42.1902,42.2249,357900.0
2007-01-12 15:30:00,73.06,73.11,72.98,73.1,588400.0,42.2249,42.2538,42.1786,42.248,588400.0
2007-01-16 09:30:00,73.29,73.38,73.1,73.29,696500.0,42.3578,42.4098,42.248,42.3578,696500.0
2007-01-16 10:00:00,73.26,73.27,73.14,73.17,630000.0,42.3405,42.3462,42.2711,42.2884,630000.0
2007-01-16 10:30:00,73.17,73.2,73.03,73.04,1357700.0,42.2884,42.3058,42.2075,42.2133,1357700.0
2007-01-16 11:00:00,73.04,73.05,73.0,73.02,668700.0,42.2133,42.2191,42.1902,42.2018,668700.0
2007-01-16 11:30:00,73.02,73.1,72.98,73.01,450300.0,42.2018,42.248,42.1786,42.196,450300.0
2007-01-16 12:00:00,73.01,73.05,72.99,73.05,214600.0,42.196,42.2191,42.1844,42.2191,214600.0
2007-01-16 12:30:00,73.04,73.06,72.91,72.98,374300.0,42.2133,42.2249,42.1382,42.1786,374300.0
2007-01-16 13:00:00,72.98,72.98,72.87,72.92,211200.0,42.1786,42.1786,42.1151,42.144,211200.0
2007-01-16 13:30:00,72.91,72.95,72.9,72.95,297700.0,42.1382,42.1613,42.1324,42.1613,297700.0
2007-01-16 14:00:00,72.95,73.06,72.91,72.98,320900.0,42.1613,42.2249,42.1382,42.1786,320900.0
2007-01-16 14:30:00,72.98,73.08,72.98,72.98,523300.0,42.1786,42.2364,42.1786,42.1786,523300.0
2007-01-16 15:00:00,73.0,73.06,72.98,73.0,253800.0,42.1902,42.2249,42.1786,42.1902,253800.0
2007-01-16 15:30:00,73.01,73.08,72.98,73.01,298400.0,42.196,42.2364,42.1786,42.196,298400.0
2007-01-17 09:30:00,72.92,73.07,72.85,73.02,537400.0,42.144,42.2306,42.1035,42.2018,537400.0
2007-01-17 10:00:00,73.02,73.03,72.9,72.91,368600.0,42.2018,42.2075,42.1324,42.1382,368600.0
2007-01-17 10:30:00,72.91,72.95,72.82,72.92,236700.0,42.1382,42.1613,42.0862,42.144,236700.0
2007-01-17 11:00:00,72.92,73.08,72.92,73.04,294300.0,42.144,42.2364,42.144,42.2133,294300.0
2007-01-17 11:30:00,73.04,73.25,73.04,73.23,365700.0,42.2133,42.3347,42.2133,42.3231,365700.0
2007-01-17 12:00:00,73.22,73.3,73.21,73.28,283700.0,42.3173,42.3636,42.3116,42.352,283700.0
2007-01-17 12:30:00,73.28,73.3,73.24,73.29,132800.0,42.352,42.3636,42.3289,42.3578,132800.0
2007-01-17 13:00:00,73.29,73.3,73.11,73.2,169900.0,42.3578,42.3636,42.2538,42.3058,169900.0
2007-01-17 13:30:00,73.2,73.26,73.17,73.21,161200.0,42.3058,42.3405,42.2884,42.3116,161200.0
2007-01-17 14:00:00,73.21,73.32,73.07,73.12,269800.0,42.3116,42.3751,42.2306,42.2595,269800.0
2007-01-17 14:30:00,73.12,73.15,73.01,73.09,151600.0,42.2595,42.2769,42.196,42.2422,151600.0
2007-01-17 15:00:00,73.08,73.12,72.95,73.02,293700.0,42.2364,42.2595,42.1613,42.2018,293700.0
2007-01-17 15:30:00,73.02,73.1,72.98,73.0,240400.0,42.2018,42.248,42.1786,42.1902,240400.0
2007-01-18 09:30:00,73.4,73.49,73.38,73.41,481100.0,42.4214,42.4734,42.4098,42.4272,481100.0
2007-01-18 10:00:00,73.4,73.42,73.05,73.19,415300.0,42.4214,42.4329,42.2191,42.3,415300.0
2007-01-18 10:30:00,73.19,73.25,73.0,73.05,445500.0,42.3,42.3347,42.1902,42.2191,445500.0
2007-01-18 11:00:00,73.05,73.22,73.04,73.09,964800.0,42.2191,42.3173,42.2133,42.2422,964800.0
2007-01-18 11:30:00,73.09,73.22,73.08,73.16,195600.0,42.2422,42.3173,42.2364,42.2827,195600.0
2007-01-18 12:00:00,73.16,73.3,73.1,73.16,244600.0,42.2827,42.3636,42.248,42.2827,244600.0
2007-01-18 12:30:00,73.16,73.2,73.1,73.14,145100.0,42.2827,42.3058,42.248,42.2711,145100.0
2007-01-18 13:00:00,73.14,73.2,73.08,73.11,136700.0,42.2711,42.3058,42.2364,42.2538,136700.0
2007-01-18 13:30:00,73.1,73.15,73.02,73.07,193900.0,42.248,42.2769,42.2018,42.2306,193900.0
2007-01-18 14:00:00,73.07,73.19,73.01,73.05,193800.0,42.2306,42.3,42.196,42.2191,193800.0
2007-01-18 14:30:00,73.05,73.08,72.95,72.96,195200.0,42.2191,42.2364,42.1613,42.1671,195200.0
2007-01-18 15:00:00,72.97,73.06,72.91,73.06,565700.0,42.1729,42.2249,42.1382,42.2249,565700.0
2007-01-18 15:30:00,73.06,73.07,72.86,72.87,1880500.0,42.2249,42.2306,42.1093,42.1151,1880500.0
2007-01-19 09:30:00,73.12,73.25,73.09,73.16,501800.0,42.2595,42.3347,42.2422,42.2827,501800.0
2007-01-19 10:00:00,73.17,73.32,73.16,73.27,1021600.0,42.2884,42.3751,42.2827,42.3462,1021600.0
2007-01-19 10:30:00,73.28,73.62,73.27,73.53,632100.0,42.352,42.5485,42.3462,42.4965,632100.0
2007-01-19 11:00:00,73.52,73.61,73.47,73.59,407100.0,42.4907,42.5427,42.4618,42.5312,407100.0
2007-01-19 11:30:00,73.59,73.68,73.57,73.62,293700.0,42.5312,42.5832,42.5196,42.5485,293700.0
2007-01-19 12:00:00,73.62,73.7,73.47,73.56,252000.0,42.5485,42.5948,42.4618,42.5138,252000.0
2007-01-19 12:30:00,73.55,73.64,73.49,73.58,1127000.0,42.5081,42.5601,42.4734,42.5254,1127000.0
2007-01-19 13:00:00,73.58,73.7,73.58,73.7,203700.0,42.5254,42.5948,42.5254,42.5948,203700.0
2007-01-19 13:30:00,73.72,73.73,73.62,73.67,157700.0,42.6063,42.6121,42.5485,42.5774,157700.0
2007-01-19 14:00:00,73.66,73.75,73.66,73.7,201200.0,42.5716,42.6237,42.5716,42.5948,201200.0
2007-01-19 14:30:00,73.7,73.78,73.64,73.75,461500.0,42.5948,42.641,42.5601,42.6237,461500.0
2007-01-19 15:00:00,73.74,73.75,73.69,73.71,457500.0,42.6179,42.6237,42.589,42.6005,457500.0
2007-01-19 15:30:00,73.71,73.76,73.7,73.76,728300.0,42.6005,42.6294,42.5948,42.6294,728300.0
2007-01-22 09:30:00,73.92,74.0,73.77,73.8,494000.0,42.7219,42.7681,42.6352,42.6526,494000.0
2007-01-22 10:00:00,73.8,73.8,73.44,73.51,471400.0,42.6526,42.6526,42.4445,42.4849,471400.0
2007-01-22 10:30:00,73.5,73.51,73.35,73.48,535600.0,42.4792,42.4849,42.3925,42.4676,535600.0
2007-01-22 11:00:00,73.49,73.52,73.38,73.43,810400.0,42.4734,42.4907,42.4098,42.4387,810400.0
2007-01-22 11:30:00,73.42,73.44,73.35,73.38,679100.0,42.4329,42.4445,42.3925,42.4098,679100.0
2007-01-22 12:00:00,73.38,73.38,73.27,73.34,290100.0,42.4098,42.4098,42.3462,42.3867,290100.0
2007-01-22 12:30:00,73.34,73.35,73.2,73.25,305800.0,42.3867,42.3925,42.3058,42.3347,305800.0
2007-01-22 13:00:00,73.25,73.34,73.22,73.34,198900.0,42.3347,42.3867,42.3173,42.3867,198900.0
2007-01-22 13:30:00,73.33,73.35,73.24,73.34,253200.0,42.3809,42.3925,42.3289,42.3867,253200.0
2007-01-22 14:00:00,73.33,73.42,73.33,73.42,323400.0,42.3809,42.4329,42.3809,42.4329,323400.0
2007-01-22 14:30:00,73.42,73.43,73.34,73.35,682200.0,42.4329,42.4387,42.3867,42.3925,682200.0
2007-01-22 15:00:00,73.35,73.37,73.25,73.27,547100.0,42.3925,42.404,42.3347,42.3462,547100.0
2007-01-22 15:30:00,73.28,73.38,73.25,73.32,416300.0,42.352,42.4098,42.3347,42.3751,416300.0
2007-01-23 09:30:00,73.65,73.84,73.6,73.8,539600.0,42.5659,42.6757,42.537,42.6526,539600.0
2007-01-23 10:00:00,73.8,73.87,73.71,73.81,693400.0,42.6526,42.693,42.6005,42.6583,693400.0
2007-01-23 10:30:00,73.81,73.9,73.77,73.77,403200.0,42.6583,42.7103,42.6352,42.6352,403200.0
2007-01-23 11:00:00,73.77,73.95,73.77,73.9,280200.0,42.6352,42.7392,42.6352,42.7103,280200.0
2007-01-23 11:30:00,73.9,73.9,73.79,73.84,684500.0,42.7103,42.7103,42.6468,42.6757,684500.0
2007-01-23 12:00:00,73.86,73.9,73.85,73.86,188300.0,42.6872,42.7103,42.6814,42.6872,188300.0
2007-01-23 12:30:00,73.86,74.06,73.86,74.03,282500.0,42.6872,42.8028,42.6872,42.7855,282500.0
2007-01-23 13:00:00,74.03,74.13,74.02,74.06,294000.0,42.7855,42.8433,42.7797,42.8028,294000.0
2007-01-23 13:30:00,74.05,74.06,73.97,74.01,304600.0,42.797,42.8028,42.7508,42.7739,304600.0
2007-01-23 14:00:00,74.02,74.05,73.93,73.96,160800.0,42.7797,42.797,42.7277,42.745,160800.0
2007-01-23 14:30:00,73.97,73.97,73.79,73.92,500400.0,42.7508,42.7508,42.6468,42.7219,500400.0
2007-01-23 15:00:00,73.91,73.95,73.86,73.92,258900.0,42.7161,42.7392,42.6872,42.7219,258900.0
2007-01-23 15:30:00,73.92,73.99,73.82,73.94,389100.0,42.7219,42.7624,42.6641,42.7335,389100.0
2007-01-24 09:30:00,74.1,74.25,74.06,74.2,599900.0,42.8259,42.9126,42.8028,42.8837,599900.0
2007-01-24 10:00:00,74.21,74.23,74.07,74.09,684300.0,42.8895,42.9011,42.8086,42.8202,684300.0
2007-01-24 10:30:00,74.11,74.25,74.1,74.24,320500.0,42.8317,42.9126,42.8259,42.9068,320500.0
2007-01-24 11:00:00,74.24,74.3,74.22,74.24,341200.0,42.9068,42.9415,42.8953,42.9068,341200.0
2007-01-24 11:30:00,74.24,74.35,74.23,74.25,316500.0,42.9068,42.9704,42.9011,42.9126,316500.0
2007-01-24 12:00:00,74.25,74.28,74.18,74.2,278600.0,42.9126,42.93,42.8722,42.8837,278600.0
2007-01-24 12:30:00,74.2,74.26,74.16,74.21,397700.0,42.8837,42.9184,42.8606,42.8895,397700.0
2007-01-24 13:00:00,74.2,74.23,74.18,74.21,891200.0,42.8837,42.9011,42.8722,42.8895,891200.0
2007-01-24 13:30:00,74.2,74.34,74.18,74.33,912000.0,42.8837,42.9646,42.8722,42.9589,912000.0
2007-01-24 14:00:00,74.33,74.35,74.3,74.33,1016500.0,42.9589,42.9704,42.9415,42.9589,1016500.0
2007-01-24 14:30:00,74.33,74.51,74.32,74.41,911100.0,42.9589,43.0629,42.9531,43.0051,911100.0
2007-01-24 15:00:00,74.4,74.45,74.37,74.38,371400.0,42.9993,43.0282,42.982,42.9878,371400.0
2007-01-24 15:30:00,74.38,74.48,74.36,74.48,474100.0,42.9878,43.0456,42.9762,43.0456,474100.0
2007-01-25 09:30:00,74.12,74.17,74.05,74.14,514500.0,42.8375,42.8664,42.797,42.8491,514500.0
2007-01-25 10:00:00,74.14,74.14,73.89,73.93,397500.0,42.8491,42.8491,42.7046,42.7277,397500.0
2007-01-25 10:30:00,73.94,73.97,73.82,73.9,207200.0,42.7335,42.7508,42.6641,42.7103,207200.0
2007-01-25 11:00:00,73.91,73.97,73.86,73.88,372700.0,42.7161,42.7508,42.6872,42.6988,372700.0
2007-01-25 11:30:00,73.87,73.98,73.67,73.7,809400.0,42.693,42.7566,42.5774,42.5948,809400.0
2007-01-25 12:00:00,73.7,73.73,73.6,73.62,250100.0,42.5948,42.6121,42.537,42.5485,250100.0
2007-01-25 12:30:00,73.61,73.72,73.61,73.68,224300.0,42.5427,42.6063,42.5427,42.5832,224300.0
2007-01-25 13:00:00,73.68,73.7,73.58,73.61,250800.0,42.5832,42.5948,42.5254,42.5427,250800.0
2007-01-25 13:30:00,73.61,73.62,73.36,73.36,281200.0,42.5427,42.5485,42.3983,42.3983,281200.0
2007-01-25 14:00:00,73.37,73.4,73.21,73.26,317100.0,42.404,42.4214,42.3116,42.3405,317100.0
2007-01-25 14:30:00,73.27,73.27,73.17,73.27,260000.0,42.3462,42.3462,42.2884,42.3462,260000.0
2007-01-25 15:00:00,73.27,73.27,73.1,73.19,305000.0,42.3462,42.3462,42.248,42.3,305000.0
2007-01-25 15:30:00,73.18,73.24,73.1,73.21,565900.0,42.2942,42.3289,42.248,42.3116,565900.0
2007-01-26 09:30:00,73.4,73.44,73.03,73.15,633700.0,42.4214,42.4445,42.2075,42.2769,633700.0
2007-01-26 10:00:00,73.14,73.25,72.97,73.22,492300.0,42.2711,42.3347,42.1729,42.3173,492300.0
2007-01-26 10:30:00,73.22,73.41,73.15,73.2,526200.0,42.3173,42.4272,42.2769,42.3058,526200.0
2007-01-26 11:00:00,73.19,73.29,73.11,73.23,397200.0,42.3,42.3578,42.2538,42.3231,397200.0
2007-01-26 11:30:00,73.22,73.24,73.0,73.14,422400.0,42.3173,42.3289,42.1902,42.2711,422400.0
2007-01-26 12:00:00,73.13,73.28,73.13,73.26,315700.0,42.2653,42.352,42.2653,42.3405,315700.0
2007-01-26 12:30:00,73.26,73.27,73.11,73.16,264900.0,42.3405,42.3462,42.2538,42.2827,264900.0
2007-01-26 13:00:00,73.16,73.19,73.03,73.12,292200.0,42.2827,42.3,42.2075,42.2595,292200.0
2007-01-26 13:30:00,73.13,73.22,73.1,73.15,233600.0,42.2653,42.3173,42.248,42.2769,233600.0
2007-01-26 14:00:00,73.14,73.34,73.1,73.24,542200.0,42.2711,42.3867,42.248,42.3289,542200.0
2007-01-26 14:30:00,73.24,73.28,73.18,73.26,384000.0,42.3289,42.352,42.2942,42.3405,384000.0
2007-01-26 15:00:00,73.25,73.48,73.24,73.41,580500.0,42.3347,42.4676,42.3289,42.4272,580500.0
2007-01-26 15:30:00,73.41,73.46,73.3,73.39,837900.0,42.4272,42.456,42.3636,42.4156,837900.0
2007-01-29 09:30:00,73.4,73.56,73.32,73.53,658000.0,42.4214,42.5138,42.3751,42.4965,658000.0
2007-01-29 10:00:00,73.53,73.63,73.51,73.53,260500.0,42.4965,42.5543,42.4849,42.4965,260500.0
2007-01-29 10:30:00,73.52,73.56,73.45,73.53,411700.0,42.4907,42.5138,42.4503,42.4965,411700.0
2007-01-29 11:00:00,73.53,73.6,73.46,73.52,371100.0,42.4965,42.537,42.456,42.4907,371100.0
2007-01-29 11:30:00,73.52,73.53,73.43,73.52,289200.0,42.4907,42.4965,42.4387,42.4907,289200.0
2007-01-29 12:00:00,73.53,73.61,73.52,73.57,462800.0,42.4965,42.5427,42.4907,42.5196,462800.0
2007-01-29 12:30:00,73.57,73.64,73.54,73.63,433900.0,42.5196,42.5601,42.5023,42.5543,433900.0
2007-01-29 13:00:00,73.61,73.66,73.56,73.58,262500.0,42.5427,42.5716,42.5138,42.5254,262500.0
2007-01-29 13:30:00,73.58,73.6,73.42,73.42,294300.0,42.5254,42.537,42.4329,42.4329,294300.0
2007-01-29 14:00:00,73.42,73.43,73.26,73.38,653400.0,42.4329,42.4387,42.3405,42.4098,653400.0
2007-01-29 14:30:00,73.37,73.45,73.35,73.39,275500.0,42.404,42.4503,42.3925,42.4156,275500.0
2007-01-29 15:00:00,73.39,73.48,73.38,73.45,447200.0,42.4156,42.4676,42.4098,42.4503,447200.0
2007-01-29 15:30:00,73.45,73.54,73.42,73.5,822800.0,42.4503,42.5023,42.4329,42.4792,822800.0
2007-01-30 09:30:00,73.73,73.75,73.61,73.66,833700.0,42.6121,42.6237,42.5427,42.5716,833700.0
2007-01-30 10:00:00,73.66,73.83,73.63,73.82,357500.0,42.5716,42.6699,42.5543,42.6641,357500.0
2007-01-30 10:30:00,73.83,73.88,73.73,73.83,373900.0,42.6699,42.6988,42.6121,42.6699,373900.0
2007-01-30 11:00:00,73.83,73.9,73.82,73.82,487400.0,42.6699,42.7103,42.6641,42.6641,487400.0
2007-01-30 11:30:00,73.83,73.91,73.8,73.81,335600.0,42.6699,42.7161,42.6526,42.6583,335600.0
2007-01-30 12:00:00,73.8,73.85,73.74,73.81,90200.0,42.6526,42.6814,42.6179,42.6583,90200.0
2007-01-30 12:30:00,73.81,73.87,73.76,73.83,205800.0,42.6583,42.693,42.6294,42.6699,205800.0
2007-01-30 13:00:00,73.84,73.86,73.76,73.84,277600.0,42.6757,42.6872,42.6294,42.6757,277600.0
2007-01-30 13:30:00,73.85,73.88,73.78,73.88,266100.0,42.6814,42.6988,42.641,42.6988,266100.0
2007-01-30 14:00:00,73.87,73.88,73.81,73.83,121100.0,42.693,42.6988,42.6583,42.6699,121100.0
2007-01-30 14:30:00,73.82,73.95,73.81,73.92,127300.0,42.6641,42.7392,42.6583,42.7219,127300.0
2007-01-30 15:00:00,73.93,73.96,73.89,73.92,327100.0,42.7277,42.745,42.7046,42.7219,327100.0
2007-01-30 15:30:00,73.92,73.98,73.86,73.97,287000.0,42.7219,42.7566,42.6872,42.7508,287000.0
2007-01-31 09:30:00,73.45,73.45,73.28,73.4,648500.0,42.4503,42.4503,42.352,42.4214,648500.0
2007-01-31 10:00:00,73.4,73.68,73.37,73.66,265200.0,42.4214,42.5832,42.404,42.5716,265200.0
2007-01-31 10:30:00,73.65,73.8,73.5,73.75,395300.0,42.5659,42.6526,42.4792,42.6237,395300.0
2007-01-31 11:00:00,73.74,73.81,73.6,73.73,692600.0,42.6179,42.6583,42.537,42.6121,692600.0
2007-01-31 11:30:00,73.74,73.79,73.56,73.63,518100.0,42.6179,42.6468,42.5138,42.5543,518100.0
2007-01-31 12:00:00,73.63,73.67,73.61,73.65,130200.0,42.5543,42.5774,42.5427,42.5659,130200.0
2007-01-31 12:30:00,73.65,73.69,73.63,73.69,129300.0,42.5659,42.589,42.5543,42.589,129300.0
2007-01-31 13:00:00,73.69,73.73,73.67,73.71,68000.0,42.589,42.6121,42.5774,42.6005,68000.0
2007-01-31 13:30:00,73.7,73.73,73.67,73.7,94800.0,42.5948,42.6121,42.5774,42.5948,94800.0
2007-01-31 14:00:00,73.7,74.1,73.67,73.96,392600.0,42.5948,42.8259,42.5774,42.745,392600.0
2007-01-31 14:30:00,73.97,74.23,73.95,74.17,270000.0,42.7508,42.9011,42.7392,42.8664,270000.0
2007-01-31 15:00:00,74.18,74.32,74.17,74.31,633700.0,42.8722,42.9531,42.8664,42.9473,633700.0
2007-01-31 15:30:00,74.31,74.33,74.1,74.2,542600.0,42.9473,42.9589,42.8259,42.8837,542600.0
2007-02-01 09:30:00,74.74,74.93,74.72,74.87,1406100.0,43.1958,43.3056,43.1843,43.271,1406100.0
2007-02-01 10:00:00,74.87,74.92,74.74,74.78,998200.0,43.271,43.2999,43.1958,43.2189,998200.0
2007-02-01 10:30:00,74.77,74.89,74.76,74.83,413400.0,43.2132,43.2825,43.2074,43.2478,413400.0
2007-02-01 11:00:00,74.83,74.84,74.59,74.59,1060400.0,43.2478,43.2536,43.1091,43.1091,1060400.0
2007-02-01 11:30:00,74.58,74.64,74.56,74.62,780600.0,43.1034,43.138,43.0918,43.1265,780600.0
2007-02-01 12:00:00,74.61,74.72,74.61,74.69,188400.0,43.1207,43.1843,43.1207,43.1669,188400.0
2007-02-01 12:30:00,74.7,74.7,74.64,74.68,108200.0,43.1727,43.1727,43.138,43.1611,108200.0
2007-02-01 13:00:00,74.67,74.7,74.6,74.62,256300.0,43.1554,43.1727,43.1149,43.1265,256300.0
2007-02-01 13:30:00,74.61,74.81,74.61,74.73,189700.0,43.1207,43.2363,43.1207,43.19,189700.0
2007-02-01 14:00:00,74.73,74.78,74.67,74.77,371300.0,43.19,43.2189,43.1554,43.2132,371300.0
2007-02-01 14:30:00,74.78,74.86,74.76,74.84,264700.0,43.2189,43.2652,43.2074,43.2536,264700.0
2007-02-01 15:00:00,74.84,74.89,74.76,74.85,335400.0,43.2536,43.2825,43.2074,43.2594,335400.0
2007-02-01 15:30:00,74.85,74.89,74.79,74.84,528200.0,43.2594,43.2825,43.2247,43.2536,528200.0
2007-02-02 09:30:00,74.75,74.75,74.54,74.56,848000.0,43.2016,43.2016,43.0802,43.0918,848000.0
2007-02-02 10:00:00,74.56,74.77,74.5,74.68,696600.0,43.0918,43.2132,43.0571,43.1611,696600.0
2007-02-02 10:30:00,74.68,74.79,74.67,74.7,502800.0,43.1611,43.2247,43.1554,43.1727,502800.0
2007-02-02 11:00:00,74.7,74.73,74.62,74.65,243800.0,43.1727,43.19,43.1265,43.1438,243800.0
2007-02-02 11:30:00,74.64,74.66,74.58,74.63,769400.0,43.138,43.1496,43.1034,43.1322,769400.0
2007-02-02 12:00:00,74.63,74.75,74.6,74.67,1019500.0,43.1322,43.2016,43.1149,43.1554,1019500.0
2007-02-02 12:30:00,74.68,74.72,74.63,74.64,184300.0,43.1611,43.1843,43.1322,43.138,184300.0
2007-02-02 13:00:00,74.64,74.72,74.61,74.65,239600.0,43.138,43.1843,43.1207,43.1438,239600.0
2007-02-02 13:30:00,74.66,74.7,74.65,74.68,136200.0,43.1496,43.1727,43.1438,43.1611,136200.0
2007-02-02 14:00:00,74.68,74.69,74.62,74.65,215000.0,43.1611,43.1669,43.1265,43.1438,215000.0
2007-02-02 14:30:00,74.65,74.73,74.63,74.68,423500.0,43.1438,43.19,43.1322,43.1611,423500.0
2007-02-02 15:00:00,74.68,74.78,74.63,74.78,581100.0,43.1611,43.2189,43.1322,43.2189,581100.0
2007-02-02 15:30:00,74.77,74.81,74.72,74.77,905400.0,43.2132,43.2363,43.1843,43.2132,905400.0
2007-02-05 09:30:00,74.29,74.39,74.23,74.3,372000.0,42.9357,42.9935,42.9011,42.9415,372000.0
2007-02-05 10:00:00,74.3,74.38,74.21,74.38,216000.0,42.9415,42.9878,42.8895,42.9878,216000.0
2007-02-05 10:30:00,74.39,74.5,74.34,74.45,407100.0,42.9935,43.0571,42.9646,43.0282,407100.0
2007-02-05 11:00:00,74.45,74.45,74.35,74.4,380900.0,43.0282,43.0282,42.9704,42.9993,380900.0
2007-02-05 11:30:00,74.4,74.49,74.4,74.48,268900.0,42.9993,43.0513,42.9993,43.0456,268900.0
2007-02-05 12:00:00,74.48,74.49,74.39,74.43,148000.0,43.0456,43.0513,42.9935,43.0167,148000.0
2007-02-05 12:30:00,74.42,74.46,74.41,74.45,105000.0,43.0109,43.034,43.0051,43.0282,105000.0
2007-02-05 13:00:00,74.47,74.5,74.44,74.45,98700.0,43.0398,43.0571,43.0224,43.0282,98700.0
2007-02-05 13:30:00,74.45,74.5,74.44,74.48,97000.0,43.0282,43.0571,43.0224,43.0456,97000.0
2007-02-05 14:00:00,74.47,74.52,74.47,74.49,214000.0,43.0398,43.0687,43.0398,43.0513,214000.0
2007-02-05 14:30:00,74.49,74.57,74.49,74.54,191100.0,43.0513,43.0976,43.0513,43.0802,191100.0
2007-02-05 15:00:00,74.53,74.54,74.45,74.47,165400.0,43.0745,43.0802,43.0282,43.0398,165400.0
2007-02-05 15:30:00,74.47,74.53,74.33,74.4,354000.0,43.0398,43.0745,42.9589,42.9993,354000.0
2007-02-06 09:30:00,74.99,75.08,74.92,75.02,429600.0,43.3403,43.3923,43.2999,43.3576,429600.0
2007-02-06 10:00:00,75.01,75.01,74.87,74.96,277300.0,43.3519,43.3519,43.271,43.323,277300.0
2007-02-06 10:30:00,74.96,75.02,74.76,74.76,379500.0,43.323,43.3576,43.2074,43.2074,379500.0
2007-02-06 11:00:00,74.77,74.81,74.67,74.8,238400.0,43.2132,43.2363,43.1554,43.2305,238400.0
2007-02-06 11:30:00,74.8,74.86,74.7,74.7,125900.0,43.2305,43.2652,43.1727,43.1727,125900.0
2007-02-06 12:00:00,74.69,74.81,74.69,74.73,214300.0,43.1669,43.2363,43.1669,43.19,214300.0
2007-02-06 12:30:00,74.73,74.8,74.68,74.78,147700.0,43.19,43.2305,43.1611,43.2189,147700.0
2007-02-06 13:00:00,74.76,74.95,74.76,74.94,238500.0,43.2074,43.3172,43.2074,43.3114,238500.0
2007-02-06 13:30:00,74.93,75.0,74.88,74.97,144200.0,43.3056,43.3461,43.2767,43.3288,144200.0
2007-02-06 14:00:00,74.97,74.99,74.86,74.97,223400.0,43.3288,43.3403,43.2652,43.3288,223400.0
2007-02-06 14:30:00,74.97,75.03,74.89,75.03,468300.0,43.3288,43.3634,43.2825,43.3634,468300.0
2007-02-06 15:00:00,75.03,75.09,75.02,75.07,874900.0,43.3634,43.3981,43.3576,43.3865,874900.0
2007-02-06 15:30:00,75.07,75.09,75.03,75.09,594600.0,43.3865,43.3981,43.3634,43.3981,594600.0
2007-02-07 09:30:00,75.18,75.18,75.03,75.07,936400.0,43.4501,43.4501,43.3634,43.3865,936400.0
2007-02-07 10:00:00,75.06,75.23,75.04,75.16,375900.0,43.3808,43.479,43.3692,43.4386,375900.0
2007-02-07 10:30:00,75.16,75.32,75.15,75.25,527200.0,43.4386,43.531,43.4328,43.4906,527200.0
2007-02-07 11:00:00,75.24,75.35,75.23,75.26,433100.0,43.4848,43.5484,43.479,43.4964,433100.0
2007-02-07 11:30:00,75.26,75.37,75.25,75.36,274000.0,43.4964,43.5599,43.4906,43.5542,274000.0
2007-02-07 12:00:00,75.36,75.4,75.34,75.4,228500.0,43.5542,43.5773,43.5426,43.5773,228500.0
2007-02-07 12:30:00,75.4,75.41,75.37,75.41,196000.0,43.5773,43.583,43.5599,43.583,196000.0
2007-02-07 13:00:00,75.41,75.45,75.39,75.41,154300.0,43.583,43.6062,43.5715,43.583,154300.0
2007-02-07 13:30:00,75.41,75.41,75.34,75.36,106700.0,43.583,43.583,43.5426,43.5542,106700.0
2007-02-07 14:00:00,75.36,75.38,75.23,75.31,347200.0,43.5542,43.5657,43.479,43.5253,347200.0
2007-02-07 14:30:00,75.3,75.3,75.17,75.22,395700.0,43.5195,43.5195,43.4443,43.4732,395700.0
2007-02-07 15:00:00,75.2,75.29,75.2,75.24,245200.0,43.4617,43.5137,43.4617,43.4848,245200.0
2007-02-07 15:30:00,75.23,75.32,75.2,75.29,882700.0,43.479,43.531,43.4617,43.5137,882700.0
2007-02-08 09:30:00,74.59,74.6,74.46,74.56,515700.0,43.1091,43.1149,43.034,43.0918,515700.0
2007-02-08 10:00:00,74.56,74.67,74.5,74.56,282600.0,43.0918,43.1554,43.0571,43.0918,282600.0
2007-02-08 10:30:00,74.57,74.67,74.5,74.58,256100.0,43.0976,43.1554,43.0571,43.1034,256100.0
2007-02-08 11:00:00,74.58,74.7,74.56,74.64,472700.0,43.1034,43.1727,43.0918,43.138,472700.0
2007-02-08 11:30:00,74.63,74.68,74.6,74.66,190300.0,43.1322,43.1611,43.1149,43.1496,190300.0
2007-02-08 12:00:00,74.66,74.76,74.55,74.74,331900.0,43.1496,43.2074,43.086,43.1958,331900.0
2007-02-08 12:30:00,74.75,74.85,74.73,74.81,148500.0,43.2016,43.2594,43.19,43.2363,148500.0
2007-02-08 13:00:00,74.81,74.88,74.71,74.77,269900.0,43.2363,43.2767,43.1785,43.2132,269900.0
2007-02-08 13:30:00,74.77,74.87,74.76,74.84,216200.0,43.2132,43.271,43.2074,43.2536,216200.0
2007-02-08 14:00:00,74.83,74.9,74.81,74.88,218500.0,43.2478,43.2883,43.2363,43.2767,218500.0
2007-02-08 14:30:00,74.89,75.0,74.83,74.96,174400.0,43.2825,43.3461,43.2478,43.323,174400.0
2007-02-08 15:00:00,74.95,74.96,74.87,74.88,310400.0,43.3172,43.323,43.271,43.2767,310400.0
2007-02-08 15:30:00,74.89,74.98,74.83,74.85,448300.0,43.2825,43.3345,43.2478,43.2594,448300.0
2007-02-09 09:30:00,75.07,75.09,74.85,74.98,639100.0,43.3865,43.3981,43.2594,43.3345,639100.0
2007-02-09 10:00:00,74.99,75.05,74.95,74.96,246800.0,43.3403,43.375,43.3172,43.323,246800.0
2007-02-09 10:30:00,74.96,75.0,74.92,74.98,245000.0,43.323,43.3461,43.2999,43.3345,245000.0
2007-02-09 11:00:00,74.98,75.05,74.95,75.02,232900.0,43.3345,43.375,43.3172,43.3576,232900.0
2007-02-09 11:30:00,75.02,75.15,75.01,75.12,225600.0,43.3576,43.4328,43.3519,43.4154,225600.0
2007-02-09 12:00:00,75.11,75.14,75.04,75.05,187700.0,43.4097,43.427,43.3692,43.375,187700.0
2007-02-09 12:30:00,75.04,75.05,74.88,74.89,415000.0,43.3692,43.375,43.2767,43.2825,415000.0
2007-02-09 13:00:00,74.87,74.96,74.83,74.84,290000.0,43.271,43.323,43.2478,43.2536,290000.0
2007-02-09 13:30:00,74.85,74.85,74.62,74.69,458000.0,43.2594,43.2594,43.1265,43.1669,458000.0
2007-02-09 14:00:00,74.7,74.72,74.59,74.68,286400.0,43.1727,43.1843,43.1091,43.1611,286400.0
2007-02-09 14:30:00,74.69,74.69,74.43,74.53,297000.0,43.1669,43.1669,43.0167,43.0745,297000.0
2007-02-09 15:00:00,74.54,74.7,74.52,74.69,334800.0,43.0802,43.1727,43.0687,43.1669,334800.0
2007-02-09 15:30:00,74.68,74.71,74.59,74.64,520400.0,43.1611,43.1785,43.1091,43.138,520400.0
2007-02-12 09:30:00,74.53,74.57,74.39,74.43,633000.0,43.0745,43.0976,42.9935,43.0167,633000.0
2007-02-12 10:00:00,74.42,74.43,74.29,74.36,321200.0,43.0109,43.0167,42.9357,42.9762,321200.0
2007-02-12 10:30:00,74.35,74.42,74.32,74.36,141800.0,42.9704,43.0109,42.9531,42.9762,141800.0
2007-02-12 11:00:00,74.36,74.47,74.32,74.34,161700.0,42.9762,43.0398,42.9531,42.9646,161700.0
2007-02-12 11:30:00,74.35,74.43,74.31,74.39,289600.0,42.9704,43.0167,42.9473,42.9935,289600.0
2007-02-12 12:00:00,74.4,74.46,74.37,74.39,150500.0,42.9993,43.034,42.982,42.9935,150500.0
2007-02-12 12:30:00,74.4,74.52,74.39,74.48,182700.0,42.9993,43.0687,42.9935,43.0456,182700.0
2007-02-12 13:00:00,74.48,74.48,74.38,74.44,133200.0,43.0456,43.0456,42.9878,43.0224,133200.0
2007-02-12 13:30:00,74.43,74.44,74.3,74.32,113700.0,43.0167,43.0224,42.9415,42.9531,113700.0
2007-02-12 14:00:00,74.31,74.37,74.3,74.31,315300.0,42.9473,42.982,42.9415,42.9473,315300.0
2007-02-12 14:30:00,74.31,74.31,74.22,74.27,951500.0,42.9473,42.9473,42.8953,42.9242,951500.0
2007-02-12 15:00:00,74.3,74.41,74.27,74.36,366100.0,42.9415,43.0051,42.9242,42.9762,366100.0
2007-02-12 15:30:00,74.37,74.41,74.26,74.37,789000.0,42.982,43.0051,42.9184,42.982,789000.0
2007-02-13 09:30:00,74.83,74.93,74.77,74.92,796300.0,43.2478,43.3056,43.2132,43.2999,796300.0
2007-02-13 10:00:00,74.91,74.96,74.9,74.93,390500.0,43.2941,43.323,43.2883,43.3056,390500.0
2007-02-13 10:30:00,74.94,74.95,74.87,74.87,368900.0,43.3114,43.3172,43.271,43.271,368900.0
2007-02-13 11:00:00,74.87,74.94,74.85,74.94,278600.0,43.271,43.3114,43.2594,43.3114,278600.0
2007-02-13 11:30:00,74.94,75.11,74.94,75.08,407000.0,43.3114,43.4097,43.3114,43.3923,407000.0
2007-02-13 12:00:00,75.08,75.15,75.06,75.13,233900.0,43.3923,43.4328,43.3808,43.4212,233900.0
2007-02-13 12:30:00,75.13,75.19,75.11,75.12,333700.0,43.4212,43.4559,43.4097,43.4154,333700.0
2007-02-13 13:00:00,75.13,75.19,75.12,75.12,350800.0,43.4212,43.4559,43.4154,43.4154,350800.0
2007-02-13 13:30:00,75.11,75.15,75.08,75.1,267200.0,43.4097,43.4328,43.3923,43.4039,267200.0
2007-02-13 14:00:00,75.11,75.17,75.1,75.13,190800.0,43.4097,43.4443,43.4039,43.4212,190800.0
2007-02-13 14:30:00,75.13,75.23,75.1,75.22,350000.0,43.4212,43.479,43.4039,43.4732,350000.0
2007-02-13 15:00:00,75.21,75.26,75.17,75.22,245100.0,43.4675,43.4964,43.4443,43.4732,245100.0
2007-02-13 15:30:00,75.23,75.34,75.22,75.32,307100.0,43.479,43.5426,43.4732,43.531,307100.0
2007-02-14 09:30:00,75.66,75.73,75.63,75.72,594500.0,43.7275,43.768,43.7102,43.7622,594500.0
2007-02-14 10:00:00,75.73,76.22,75.73,76.13,776500.0,43.768,44.0512,43.768,43.9992,776500.0
2007-02-14 10:30:00,76.14,76.18,76.1,76.12,491100.0,44.0049,44.0281,43.9818,43.9934,491100.0
2007-02-14 11:00:00,76.12,76.24,76.1,76.18,743100.0,43.9934,44.0627,43.9818,44.0281,743100.0
2007-02-14 11:30:00,76.18,76.26,76.17,76.22,243600.0,44.0281,44.0743,44.0223,44.0512,243600.0
2007-02-14 12:00:00,76.21,76.24,76.16,76.17,235000.0,44.0454,44.0627,44.0165,44.0223,235000.0
2007-02-14 12:30:00,76.17,76.23,76.17,76.23,97100.0,44.0223,44.057,44.0223,44.057,97100.0
2007-02-14 13:00:00,76.23,76.27,76.17,76.2,373200.0,44.057,44.0801,44.0223,44.0396,373200.0
2007-02-14 13:30:00,76.2,76.35,76.19,76.3,363500.0,44.0396,44.1263,44.0338,44.0974,363500.0
2007-02-14 14:00:00,76.3,76.36,76.28,76.32,302600.0,44.0974,44.1321,44.0859,44.109,302600.0
2007-02-14 14:30:00,76.32,76.4,76.31,76.36,375200.0,44.109,44.1552,44.1032,44.1321,375200.0
2007-02-14 15:00:00,76.36,76.39,76.33,76.35,371300.0,44.1321,44.1494,44.1148,44.1263,371300.0
2007-02-14 15:30:00,76.35,76.38,76.26,76.28,434000.0,44.1263,44.1437,44.0743,44.0859,434000.0
2007-02-15 09:30:00,76.39,76.42,76.26,76.32,432900.0,44.1494,44.1668,44.0743,44.109,432900.0
2007-02-15 10:00:00,76.32,76.41,76.27,76.28,528700.0,44.109,44.161,44.0801,44.0859,528700.0
2007-02-15 10:30:00,76.28,76.42,76.17,76.24,389600.0,44.0859,44.1668,44.0223,44.0627,389600.0
2007-02-15 11:00:00,76.23,76.38,76.23,76.36,178500.0,44.057,44.1437,44.057,44.1321,178500.0
2007-02-15 11:30:00,76.37,76.4,76.32,76.38,470900.0,44.1379,44.1552,44.109,44.1437,470900.0
2007-02-15 12:00:00,76.38,76.43,76.28,76.37,324800.0,44.1437,44.1726,44.0859,44.1379,324800.0
2007-02-15 12:30:00,76.37,76.37,76.31,76.32,154500.0,44.1379,44.1379,44.1032,44.109,154500.0
2007-02-15 13:00:00,76.32,76.35,76.29,76.32,202700.0,44.109,44.1263,44.0916,44.109,202700.0
2007-02-15 13:30:00,76.31,76.36,76.31,76.35,131900.0,44.1032,44.1321,44.1032,44.1263,131900.0
2007-02-15 14:00:00,76.36,76.42,76.34,76.4,248100.0,44.1321,44.1668,44.1205,44.1552,248100.0
2007-02-15 14:30:00,76.39,76.49,76.39,76.47,285300.0,44.1494,44.2072,44.1494,44.1957,285300.0
2007-02-15 15:00:00,76.47,76.48,76.4,76.46,266500.0,44.1957,44.2015,44.1552,44.1899,266500.0
2007-02-15 15:30:00,76.46,76.52,76.41,76.45,486400.0,44.1899,44.2246,44.161,44.1841,486400.0
2007-02-16 09:30:00,76.34,76.34,76.1,76.18,461800.0,44.1205,44.1205,43.9818,44.0281,461800.0
2007-02-16 10:00:00,76.19,76.75,76.02,76.16,343500.0,44.0338,44.3575,43.9356,44.0165,343500.0
2007-02-16 10:30:00,76.16,76.94,76.13,76.19,253500.0,44.0165,44.4673,43.9992,44.0338,253500.0
2007-02-16 11:00:00,76.19,76.34,75.5,76.34,420100.0,44.0338,44.1205,43.6351,44.1205,420100.0
2007-02-16 11:30:00,76.34,76.34,76.23,76.26,177800.0,44.1205,44.1205,44.057,44.0743,177800.0
2007-02-16 12:00:00,76.27,76.34,76.24,76.26,200800.0,44.0801,44.1205,44.0627,44.0743,200800.0
2007-02-16 12:30:00,76.27,76.31,76.22,76.28,424500.0,44.0801,44.1032,44.0512,44.0859,424500.0
2007-02-16 13:00:00,76.27,76.3,76.25,76.26,138000.0,44.0801,44.0974,44.0685,44.0743,138000.0
2007-02-16 13:30:00,76.26,78.18,76.16,76.18,234400.0,44.0743,45.184,44.0165,44.0281,234400.0
2007-02-16 14:00:00,76.18,76.3,76.18,76.27,206600.0,44.0281,44.0974,44.0281,44.0801,206600.0
2007-02-16 14:30:00,76.27,76.33,75.5,76.28,247900.0,44.0801,44.1148,43.6351,44.0859,247900.0
2007-02-16 15:00:00,76.28,76.37,76.26,76.34,831800.0,44.0859,44.1379,44.0743,44.1205,831800.0
2007-02-16 15:30:00,76.35,76.45,76.32,76.33,693200.0,44.1263,44.1841,44.109,44.1148,693200.0
2007-02-20 09:30:00,76.32,77.0,76.13,76.16,986700.0,44.109,44.502,43.9992,44.0165,986700.0
2007-02-20 10:00:00,76.15,76.59,76.0,76.22,716100.0,44.0107,44.265,43.924,44.0512,716100.0
2007-02-20 10:30:00,76.23,76.31,76.1,76.2,349000.0,44.057,44.1032,43.9818,44.0396,349000.0
2007-02-20 11:00:00,76.19,76.32,76.19,76.27,1434600.0,44.0338,44.109,44.0338,44.0801,1434600.0
2007-02-20 11:30:00,76.27,76.45,76.27,76.39,599300.0,44.0801,44.1841,44.0801,44.1494,599300.0
2007-02-20 12:00:00,76.38,76.5,76.38,76.45,386200.0,44.1437,44.213,44.1437,44.1841,386200.0
2007-02-20 12:30:00,76.45,76.48,76.34,76.44,267000.0,44.1841,44.2015,44.1205,44.1783,267000.0
2007-02-20 13:00:00,76.43,76.44,76.37,76.42,226200.0,44.1726,44.1783,44.1379,44.1668,226200.0
2007-02-20 13:30:00,76.42,76.46,76.39,76.45,148200.0,44.1668,44.1899,44.1494,44.1841,148200.0
2007-02-20 14:00:00,76.44,76.47,76.43,76.46,193900.0,44.1783,44.1957,44.1726,44.1899,193900.0
2007-02-20 14:30:00,76.46,76.51,76.44,76.49,291100.0,44.1899,44.2188,44.1783,44.2072,291100.0
2007-02-20 15:00:00,76.49,76.59,76.49,76.58,362800.0,44.2072,44.265,44.2072,44.2592,362800.0
2007-02-20 15:30:00,76.58,76.59,76.49,76.52,482500.0,44.2592,44.265,44.2072,44.2246,482500.0
2007-02-21 09:30:00,75.84,75.94,75.82,75.88,659400.0,43.8316,43.8894,43.82,43.8547,659400.0
2007-02-21 10:00:00,75.88,76.0,75.86,75.99,293900.0,43.8547,43.924,43.8431,43.9183,293900.0
2007-02-21 10:30:00,75.98,75.99,75.7,75.84,521400.0,43.9125,43.9183,43.7507,43.8316,521400.0
2007-02-21 11:00:00,75.84,75.93,75.77,75.89,350300.0,43.8316,43.8836,43.7911,43.8605,350300.0
2007-02-21 11:30:00,75.88,75.92,75.84,75.9,376200.0,43.8547,43.8778,43.8316,43.8662,376200.0
2007-02-21 12:00:00,75.89,76.02,75.86,76.0,1027900.0,43.8605,43.9356,43.8431,43.924,1027900.0
2007-02-21 12:30:00,76.0,76.08,75.96,76.05,611800.0,43.924,43.9703,43.9009,43.9529,611800.0
2007-02-21 13:00:00,76.04,76.1,76.02,76.06,305000.0,43.9472,43.9818,43.9356,43.9587,305000.0
2007-02-21 13:30:00,76.06,76.06,75.93,75.98,174700.0,43.9587,43.9587,43.8836,43.9125,174700.0
2007-02-21 14:00:00,75.97,76.1,75.86,76.03,291400.0,43.9067,43.9818,43.8431,43.9414,291400.0
2007-02-21 14:30:00,76.03,76.09,75.99,76.06,217100.0,43.9414,43.9761,43.9183,43.9587,217100.0
2007-02-21 15:00:00,76.06,76.07,76.01,76.05,218100.0,43.9587,43.9645,43.9298,43.9529,218100.0
2007-02-21 15:30:00,76.05,76.13,76.02,76.06,538000.0,43.9529,43.9992,43.9356,43.9587,538000.0
2007-02-22 09:30:00,76.28,76.44,76.22,76.36,264500.0,44.0859,44.1783,44.0512,44.1321,264500.0
2007-02-22 10:00:00,76.37,76.45,76.23,76.27,438700.0,44.1379,44.1841,44.057,44.0801,438700.0
2007-02-22 10:30:00,76.27,76.37,76.23,76.34,399400.0,44.0801,44.1379,44.057,44.1205,399400.0
2007-02-22 11:00:00,76.35,76.4,76.21,76.27,631800.0,44.1263,44.1552,44.0454,44.0801,631800.0
2007-02-22 11:30:00,76.28,76.31,76.17,76.27,380500.0,44.0859,44.1032,44.0223,44.0801,380500.0
2007-02-22 12:00:00,76.28,76.37,76.28,76.36,186500.0,44.0859,44.1379,44.0859,44.1321,186500.0
2007-02-22 12:30:00,76.37,76.41,76.31,76.35,220600.0,44.1379,44.161,44.1032,44.1263,220600.0
2007-02-22 13:00:00,76.35,76.46,76.31,76.41,233500.0,44.1263,44.1899,44.1032,44.161,233500.0
2007-02-22 13:30:00,76.42,76.44,76.33,76.37,123700.0,44.1668,44.1783,44.1148,44.1379,123700.0
2007-02-22 14:00:00,76.37,76.39,76.34,76.38,127900.0,44.1379,44.1494,44.1205,44.1437,127900.0
2007-02-22 14:30:00,76.37,76.38,76.25,76.28,280400.0,44.1379,44.1437,44.0685,44.0859,280400.0
2007-02-22 15:00:00,76.28,76.35,76.26,76.28,513500.0,44.0859,44.1263,44.0743,44.0859,513500.0
2007-02-22 15:30:00,76.28,76.41,76.27,76.37,412300.0,44.0859,44.161,44.0801,44.1379,412300.0
2007-02-23 09:30:00,76.54,76.7,76.54,76.61,386100.0,44.2361,44.3286,44.2361,44.2766,386100.0
2007-02-23 10:00:00,76.6,76.67,76.53,76.56,271300.0,44.2708,44.3113,44.2303,44.2477,271300.0
2007-02-23 10:30:00,76.56,76.63,76.51,76.54,221500.0,44.2477,44.2881,44.2188,44.2361,221500.0
2007-02-23 11:00:00,76.52,76.65,76.48,76.62,206600.0,44.2246,44.2997,44.2015,44.2824,206600.0
2007-02-23 11:30:00,76.62,76.78,76.57,76.74,453600.0,44.2824,44.3748,44.2535,44.3517,453600.0
2007-02-23 12:00:00,76.74,76.75,76.61,76.7,501900.0,44.3517,44.3575,44.2766,44.3286,501900.0
2007-02-23 12:30:00,76.7,76.72,76.61,76.65,336600.0,44.3286,44.3402,44.2766,44.2997,336600.0
2007-02-23 13:00:00,76.66,76.69,76.6,76.69,205800.0,44.3055,44.3228,44.2708,44.3228,205800.0
2007-02-23 13:30:00,76.69,76.78,76.68,76.71,173000.0,44.3228,44.3748,44.317,44.3344,173000.0
2007-02-23 14:00:00,76.7,76.78,76.66,76.75,141600.0,44.3286,44.3748,44.3055,44.3575,141600.0
2007-02-23 14:30:00,76.73,76.79,76.71,76.73,177700.0,44.3459,44.3806,44.3344,44.3459,177700.0
2007-02-23 15:00:00,76.73,76.79,76.71,76.78,390500.0,44.3459,44.3806,44.3344,44.3748,390500.0
2007-02-23 15:30:00,76.78,76.78,76.7,76.72,217200.0,44.3748,44.3748,44.3286,44.3402,217200.0
2007-02-26 09:30:00,77.16,77.18,77.07,77.08,649500.0,44.5945,44.606,44.5424,44.5482,649500.0
2007-02-26 10:00:00,77.08,77.11,77.02,77.04,233300.0,44.5482,44.5656,44.5135,44.5251,233300.0
2007-02-26 10:30:00,77.03,77.04,76.94,77.03,183900.0,44.5193,44.5251,44.4673,44.5193,183900.0
2007-02-26 11:00:00,77.03,77.1,77.02,77.04,154800.0,44.5193,44.5598,44.5135,44.5251,154800.0
2007-02-26 11:30:00,77.05,77.06,76.93,76.99,793600.0,44.5309,44.5367,44.4615,44.4962,793600.0
2007-02-26 12:00:00,76.99,77.0,76.86,76.87,178000.0,44.4962,44.502,44.4211,44.4269,178000.0
2007-02-26 12:30:00,76.88,76.88,76.71,76.73,290600.0,44.4326,44.4326,44.3344,44.3459,290600.0
2007-02-26 13:00:00,76.74,76.81,76.71,76.78,104700.0,44.3517,44.3922,44.3344,44.3748,104700.0
2007-02-26 13:30:00,76.78,76.83,76.75,76.8,210200.0,44.3748,44.4037,44.3575,44.3864,210200.0
2007-02-26 14:00:00,76.8,76.91,76.78,76.9,180600.0,44.3864,44.45,44.3748,44.4442,180600.0
2007-02-26 14:30:00,76.91,77.01,76.89,76.96,337100.0,44.45,44.5078,44.4384,44.4789,337100.0
2007-02-26 15:00:00,76.96,77.03,76.93,76.97,208000.0,44.4789,44.5193,44.4615,44.4846,208000.0
2007-02-26 15:30:00,76.96,76.97,76.9,76.96,430800.0,44.4789,44.4846,44.4442,44.4789,430800.0
2007-02-27 09:30:00,75.66,76.0,74.74,75.53,1001400.0,43.7275,43.924,43.1958,43.6524,1001400.0
2007-02-27 10:00:00,75.54,75.69,75.46,75.53,654800.0,43.6582,43.7449,43.6119,43.6524,654800.0
2007-02-27 10:30:00,75.53,75.76,75.46,75.56,749100.0,43.6524,43.7853,43.6119,43.6697,749100.0
2007-02-27 11:00:00,75.56,75.57,75.32,75.45,587200.0,43.6697,43.6755,43.531,43.6062,587200.0
2007-02-27 11:30:00,75.46,75.49,75.32,75.33,554200.0,43.6119,43.6293,43.531,43.5368,554200.0
2007-02-27 12:00:00,75.32,75.35,75.05,75.08,575300.0,43.531,43.5484,43.375,43.3923,575300.0
2007-02-27 12:30:00,75.08,75.19,74.98,75.05,358700.0,43.3923,43.4559,43.3345,43.375,358700.0
2007-02-27 13:00:00,75.04,75.08,74.8,74.8,322800.0,43.3692,43.3923,43.2305,43.2305,322800.0
2007-02-27 13:30:00,74.8,74.8,74.45,74.54,1805600.0,43.2305,43.2305,43.0282,43.0802,1805600.0
2007-02-27 14:00:00,74.54,74.58,73.99,74.13,1352700.0,43.0802,43.1034,42.7624,42.8433,1352700.0
2007-02-27 14:30:00,74.0,74.2,73.2,73.8,1005900.0,42.7681,42.8837,42.3058,42.6526,1005900.0
2007-02-27 15:00:00,73.51,74.01,73.01,73.86,1101600.0,42.4849,42.7739,42.196,42.6872,1101600.0
2007-02-27 15:30:00,73.87,73.99,73.25,73.77,1089000.0,42.693,42.7624,42.3347,42.6352,1089000.0
2007-02-28 09:30:00,74.0,74.63,74.0,74.17,1456400.0,42.7681,43.1322,42.7681,42.8664,1456400.0
2007-02-28 10:00:00,74.35,74.37,74.03,74.3,1347300.0,42.9704,42.982,42.7855,42.9415,1347300.0
2007-02-28 10:30:00,74.31,74.66,74.13,74.41,683200.0,42.9473,43.1496,42.8433,43.0051,683200.0
2007-02-28 11:00:00,74.42,74.65,74.26,74.28,596700.0,43.0109,43.1438,42.9184,42.93,596700.0
2007-02-28 11:30:00,74.28,74.45,73.96,74.05,904300.0,42.93,43.0282,42.745,42.797,904300.0
2007-02-28 12:00:00,74.03,74.14,73.88,73.96,407900.0,42.7855,42.8491,42.6988,42.745,407900.0
2007-02-28 12:30:00,73.96,74.34,73.96,74.29,217900.0,42.745,42.9646,42.745,42.9357,217900.0
2007-02-28 13:00:00,74.27,74.32,74.12,74.28,192000.0,42.9242,42.9531,42.8375,42.93,192000.0
2007-02-28 13:30:00,74.29,74.33,74.04,74.05,206400.0,42.9357,42.9589,42.7913,42.797,206400.0
2007-02-28 14:00:00,74.1,74.23,73.98,74.08,234400.0,42.8259,42.9011,42.7566,42.8144,234400.0
2007-02-28 14:30:00,74.08,74.18,74.04,74.1,351200.0,42.8144,42.8722,42.7913,42.8259,351200.0
2007-02-28 15:00:00,74.1,74.32,74.09,74.27,515400.0,42.8259,42.9531,42.8202,42.9242,515400.0
2007-02-28 15:30:00,74.26,74.28,74.1,74.13,619400.0,42.9184,42.93,42.8259,42.8433,619400.0
2007-03-01 09:30:00,72.98,73.41,72.0,72.73,1447100.0,42.1786,42.4272,41.6122,42.0341,1447100.0
2007-03-01 10:00:00,72.72,73.5,72.5,73.15,1172600.0,42.0284,42.4792,41.9012,42.2769,1172600.0
2007-03-01 10:30:00,73.17,73.42,72.99,73.35,648900.0,42.2884,42.4329,42.1844,42.3925,648900.0
2007-03-01 11:00:00,73.34,73.48,73.09,73.34,491300.0,42.3867,42.4676,42.2422,42.3867,491300.0
2007-03-01 11:30:00,73.34,73.46,73.02,73.09,606500.0,42.3867,42.456,42.2018,42.2422,606500.0
2007-03-01 12:00:00,73.09,73.27,73.0,73.19,597200.0,42.2422,42.3462,42.1902,42.3,597200.0
2007-03-01 12:30:00,73.17,73.31,73.11,73.28,384700.0,42.2884,42.3694,42.2538,42.352,384700.0
2007-03-01 13:00:00,73.27,73.36,73.16,73.23,200300.0,42.3462,42.3983,42.2827,42.3231,200300.0
2007-03-01 13:30:00,73.23,73.34,73.14,73.34,296100.0,42.3231,42.3867,42.2711,42.3867,296100.0
2007-03-01 14:00:00,73.34,73.62,73.33,73.39,366700.0,42.3867,42.5485,42.3809,42.4156,366700.0
2007-03-01 14:30:00,73.38,73.66,73.34,73.58,499200.0,42.4098,42.5716,42.3867,42.5254,499200.0
2007-03-01 15:00:00,73.58,73.6,73.3,73.4,1507200.0,42.5254,42.537,42.3636,42.4214,1507200.0
2007-03-01 15:30:00,73.4,73.51,73.34,73.36,1162700.0,42.4214,42.4849,42.3867,42.3983,1162700.0
2007-03-02 09:30:00,72.9,73.06,72.82,72.87,655500.0,42.1324,42.2249,42.0862,42.1151,655500.0
2007-03-02 10:00:00,72.86,73.1,72.75,72.86,287900.0,42.1093,42.248,42.0457,42.1093,287900.0
2007-03-02 10:30:00,72.85,73.18,72.83,73.15,366900.0,42.1035,42.2942,42.0919,42.2769,366900.0
2007-03-02 11:00:00,73.14,73.18,73.04,73.1,348400.0,42.2711,42.2942,42.2133,42.248,348400.0
2007-03-02 11:30:00,73.1,73.11,72.88,72.99,644700.0,42.248,42.2538,42.1208,42.1844,644700.0
2007-03-02 12:00:00,73.0,73.0,72.8,72.81,441200.0,42.1902,42.1902,42.0746,42.0804,441200.0
2007-03-02 12:30:00,72.81,72.88,72.67,72.84,293400.0,42.0804,42.1208,41.9995,42.0977,293400.0
2007-03-02 13:00:00,72.84,72.87,72.6,72.61,969100.0,42.0977,42.1151,41.959,41.9648,969100.0
2007-03-02 13:30:00,72.6,72.8,72.58,72.66,281600.0,41.959,42.0746,41.9475,41.9937,281600.0
2007-03-02 14:00:00,72.66,72.83,72.56,72.67,339900.0,41.9937,42.0919,41.9359,41.9995,339900.0
2007-03-02 14:30:00,72.65,72.85,72.63,72.66,248000.0,41.9879,42.1035,41.9764,41.9937,248000.0
2007-03-02 15:00:00,72.67,72.86,72.67,72.8,514200.0,41.9995,42.1093,41.9995,42.0746,514200.0
2007-03-02 15:30:00,72.8,72.82,72.43,72.49,720300.0,42.0746,42.0862,41.8608,41.8954,720300.0
2007-03-05 09:30:00,71.51,72.24,71.27,71.79,1234100.0,41.3291,41.751,41.1903,41.4909,1234100.0
2007-03-05 10:00:00,71.79,71.99,71.55,71.82,816700.0,41.4909,41.6065,41.3522,41.5082,816700.0
2007-03-05 10:30:00,71.81,71.85,71.69,71.84,657200.0,41.5024,41.5256,41.4331,41.5198,657200.0
2007-03-05 11:00:00,71.85,72.08,71.82,71.91,503100.0,41.5256,41.6585,41.5082,41.5602,503100.0
2007-03-05 11:30:00,71.89,71.89,71.55,71.55,312200.0,41.5487,41.5487,41.3522,41.3522,312200.0
2007-03-05 12:00:00,71.56,71.62,71.45,71.51,254500.0,41.3579,41.3926,41.2944,41.3291,254500.0
2007-03-05 12:30:00,71.51,71.6,71.38,71.43,345400.0,41.3291,41.3811,41.2539,41.2828,345400.0
2007-03-05 13:00:00,71.42,71.53,71.38,71.44,265400.0,41.277,41.3406,41.2539,41.2886,265400.0
2007-03-05 13:30:00,71.44,71.82,71.44,71.69,283600.0,41.2886,41.5082,41.2886,41.4331,283600.0
2007-03-05 14:00:00,71.7,71.79,71.57,71.6,379500.0,41.4389,41.4909,41.3637,41.3811,379500.0
2007-03-05 14:30:00,71.59,71.72,71.55,71.58,374200.0,41.3753,41.4504,41.3522,41.3695,374200.0
2007-03-05 15:00:00,71.6,71.61,71.25,71.44,877700.0,41.3811,41.3868,41.1788,41.2886,877700.0
2007-03-05 15:30:00,71.44,71.48,71.04,71.05,773200.0,41.2886,41.3117,41.0574,41.0632,773200.0
2007-03-06 09:30:00,72.44,72.72,72.44,72.64,1164600.0,41.8665,42.0284,41.8665,41.9821,1164600.0
2007-03-06 10:00:00,72.63,72.64,72.25,72.64,880500.0,41.9764,41.9821,41.7567,41.9821,880500.0
2007-03-06 10:30:00,72.64,72.68,72.47,72.48,618300.0,41.9821,42.0053,41.8839,41.8897,618300.0
2007-03-06 11:00:00,72.48,72.65,72.48,72.62,1966200.0,41.8897,41.9879,41.8897,41.9706,1966200.0
2007-03-06 11:30:00,72.62,72.77,72.59,72.66,1234500.0,41.9706,42.0573,41.9532,41.9937,1234500.0
2007-03-06 12:00:00,72.66,72.73,72.62,72.69,236900.0,41.9937,42.0341,41.9706,42.011,236900.0
2007-03-06 12:30:00,72.68,72.86,72.68,72.85,268800.0,42.0053,42.1093,42.0053,42.1035,268800.0
2007-03-06 13:00:00,72.84,72.9,72.8,72.83,179500.0,42.0977,42.1324,42.0746,42.0919,179500.0
2007-03-06 13:30:00,72.82,73.04,72.82,73.01,231400.0,42.0862,42.2133,42.0862,42.196,231400.0
2007-03-06 14:00:00,73.01,73.06,72.93,73.05,230400.0,42.196,42.2249,42.1497,42.2191,230400.0
2007-03-06 14:30:00,73.04,73.12,72.98,73.12,208800.0,42.2133,42.2595,42.1786,42.2595,208800.0
2007-03-06 15:00:00,73.13,73.25,73.12,73.22,452500.0,42.2653,42.3347,42.2595,42.3173,452500.0
2007-03-06 15:30:00,73.22,73.22,73.08,73.09,1116500.0,42.3173,42.3173,42.2364,42.2422,1116500.0
2007-03-07 09:30:00,73.07,73.2,72.94,73.11,596900.0,42.2306,42.3058,42.1555,42.2538,596900.0
2007-03-07 10:00:00,73.11,73.21,73.0,73.16,384300.0,42.2538,42.3116,42.1902,42.2827,384300.0
2007-03-07 10:30:00,73.16,73.32,73.13,73.14,543800.0,42.2827,42.3751,42.2653,42.2711,543800.0
2007-03-07 11:00:00,73.14,73.15,73.01,73.1,344300.0,42.2711,42.2769,42.196,42.248,344300.0
2007-03-07 11:30:00,73.09,73.19,73.06,73.17,382300.0,42.2422,42.3,42.2249,42.2884,382300.0
2007-03-07 12:00:00,73.17,73.27,73.17,73.23,283400.0,42.2884,42.3462,42.2884,42.3231,283400.0
2007-03-07 12:30:00,73.23,73.34,73.2,73.28,174900.0,42.3231,42.3867,42.3058,42.352,174900.0
2007-03-07 13:00:00,73.29,73.41,73.21,73.38,260500.0,42.3578,42.4272,42.3116,42.4098,260500.0
2007-03-07 13:30:00,73.39,73.53,73.37,73.42,563400.0,42.4156,42.4965,42.404,42.4329,563400.0
2007-03-07 14:00:00,73.43,73.52,73.34,73.44,399800.0,42.4387,42.4907,42.3867,42.4445,399800.0
2007-03-07 14:30:00,73.46,73.58,73.44,73.49,332700.0,42.456,42.5254,42.4445,42.4734,332700.0
2007-03-07 15:00:00,73.48,73.59,73.38,73.38,376600.0,42.4676,42.5312,42.4098,42.4098,376600.0
2007-03-07 15:30:00,73.37,73.42,73.07,73.16,827700.0,42.404,42.4329,42.2306,42.2827,827700.0
2007-03-08 09:30:00,73.71,73.9,73.71,73.8,676300.0,42.6005,42.7103,42.6005,42.6526,676300.0
2007-03-08 10:00:00,73.8,73.99,73.79,73.99,396200.0,42.6526,42.7624,42.6468,42.7624,396200.0
2007-03-08 10:30:00,74.0,74.08,73.97,74.02,435400.0,42.7681,42.8144,42.7508,42.7797,435400.0
2007-03-08 11:00:00,74.03,74.06,74.0,74.06,363400.0,42.7855,42.8028,42.7681,42.8028,363400.0
2007-03-08 11:30:00,74.05,74.19,74.04,74.16,329800.0,42.797,42.878,42.7913,42.8606,329800.0
2007-03-08 12:00:00,74.16,74.16,74.08,74.15,418700.0,42.8606,42.8606,42.8144,42.8548,418700.0
2007-03-08 12:30:00,74.15,74.19,74.1,74.16,149300.0,42.8548,42.878,42.8259,42.8606,149300.0
2007-03-08 13:00:00,74.16,74.19,74.07,74.19,223700.0,42.8606,42.878,42.8086,42.878,223700.0
2007-03-08 13:30:00,74.18,74.2,74.13,74.15,135800.0,42.8722,42.8837,42.8433,42.8548,135800.0
2007-03-08 14:00:00,74.15,74.16,73.99,74.0,245200.0,42.8548,42.8606,42.7624,42.7681,245200.0
2007-03-08 14:30:00,74.0,74.03,73.85,73.96,464400.0,42.7681,42.7855,42.6814,42.745,464400.0
2007-03-08 15:00:00,73.95,73.99,73.89,73.94,203900.0,42.7392,42.7624,42.7046,42.7335,203900.0
2007-03-08 15:30:00,73.96,74.02,73.84,73.94,1038100.0,42.745,42.7797,42.6757,42.7335,1038100.0
2007-03-09 09:30:00,74.18,74.3,74.07,74.09,560400.0,42.8722,42.9415,42.8086,42.8202,560400.0
2007-03-09 10:00:00,74.09,74.12,73.87,74.06,1234000.0,42.8202,42.8375,42.693,42.8028,1234000.0
2007-03-09 10:30:00,74.06,74.2,73.98,74.14,291700.0,42.8028,42.8837,42.7566,42.8491,291700.0
2007-03-09 11:00:00,74.12,74.15,74.0,74.12,604300.0,42.8375,42.8548,42.7681,42.8375,604300.0
2007-03-09 11:30:00,74.12,74.21,74.09,74.18,269800.0,42.8375,42.8895,42.8202,42.8722,269800.0
2007-03-09 12:00:00,74.16,74.21,74.14,74.21,180700.0,42.8606,42.8895,42.8491,42.8895,180700.0
2007-03-09 12:30:00,74.21,74.21,74.03,74.04,192300.0,42.8895,42.8895,42.7855,42.7913,192300.0
2007-03-09 13:00:00,74.04,74.08,73.93,74.01,849500.0,42.7913,42.8144,42.7277,42.7739,849500.0
2007-03-09 13:30:00,74.02,74.13,73.84,73.92,888600.0,42.7797,42.8433,42.6757,42.7219,888600.0
2007-03-09 14:00:00,73.91,73.95,73.8,73.87,234200.0,42.7161,42.7392,42.6526,42.693,234200.0
2007-03-09 14:30:00,73.89,73.97,73.78,73.97,480200.0,42.7046,42.7508,42.641,42.7508,480200.0
2007-03-09 15:00:00,73.97,74.03,73.91,74.02,183600.0,42.7508,42.7855,42.7161,42.7797,183600.0
2007-03-09 15:30:00,74.02,74.1,73.98,74.07,192800.0,42.7797,42.8259,42.7566,42.8086,192800.0
2007-03-12 09:30:00,74.14,74.31,74.0,74.03,671100.0,42.8491,42.9473,42.7681,42.7855,671100.0
2007-03-12 10:00:00,74.03,74.23,73.98,74.14,364700.0,42.7855,42.9011,42.7566,42.8491,364700.0
2007-03-12 10:30:00,74.07,74.19,74.07,74.18,194300.0,42.8086,42.878,42.8086,42.8722,194300.0
2007-03-12 11:00:00,74.16,74.22,74.13,74.14,162800.0,42.8606,42.8953,42.8433,42.8491,162800.0
2007-03-12 11:30:00,74.13,74.2,74.1,74.19,140900.0,42.8433,42.8837,42.8259,42.878,140900.0
2007-03-12 12:00:00,74.19,74.41,74.15,74.32,631300.0,42.878,43.0051,42.8548,42.9531,631300.0
2007-03-12 12:30:00,74.32,74.32,74.13,74.25,431500.0,42.9531,42.9531,42.8433,42.9126,431500.0
2007-03-12 13:00:00,74.25,74.31,74.2,74.27,156800.0,42.9126,42.9473,42.8837,42.9242,156800.0
2007-03-12 13:30:00,74.28,74.31,74.25,74.3,91300.0,42.93,42.9473,42.9126,42.9415,91300.0
2007-03-12 14:00:00,74.3,74.46,74.27,74.41,197100.0,42.9415,43.034,42.9242,43.0051,197100.0
2007-03-12 14:30:00,74.42,74.64,74.41,74.53,501200.0,43.0109,43.138,43.0051,43.0745,501200.0
2007-03-12 15:00:00,74.54,74.63,74.53,74.57,456300.0,43.0802,43.1322,43.0745,43.0976,456300.0
2007-03-12 15:30:00,74.57,74.58,74.46,74.57,1009800.0,43.0976,43.1034,43.034,43.0976,1009800.0
2007-03-13 09:30:00,73.97,74.09,73.86,74.04,653000.0,42.7508,42.8202,42.6872,42.7913,653000.0
2007-03-13 10:00:00,74.04,74.06,73.89,73.97,799200.0,42.7913,42.8028,42.7046,42.7508,799200.0
2007-03-13 10:30:00,73.97,74.09,73.95,74.05,230600.0,42.7508,42.8202,42.7392,42.797,230600.0
2007-03-13 11:00:00,74.06,74.18,74.01,74.04,293900.0,42.8028,42.8722,42.7739,42.7913,293900.0
2007-03-13 11:30:00,74.04,74.1,73.96,74.02,164000.0,42.7913,42.8259,42.745,42.7797,164000.0
2007-03-13 12:00:00,74.02,74.02,73.63,73.64,342100.0,42.7797,42.7797,42.5543,42.5601,342100.0
2007-03-13 12:30:00,73.63,73.7,73.5,73.6,516700.0,42.5543,42.5948,42.4792,42.537,516700.0
2007-03-13 13:00:00,73.6,73.68,73.54,73.55,241000.0,42.537,42.5832,42.5023,42.5081,241000.0
2007-03-13 13:30:00,73.55,73.58,73.24,73.36,407700.0,42.5081,42.5254,42.3289,42.3983,407700.0
2007-03-13 14:00:00,73.36,73.38,72.92,73.04,767000.0,42.3983,42.4098,42.144,42.2133,767000.0
2007-03-13 14:30:00,73.04,73.08,72.81,72.82,519700.0,42.2133,42.2364,42.0804,42.0862,519700.0
2007-03-13 15:00:00,72.82,73.05,72.72,72.94,400900.0,42.0862,42.2191,42.0284,42.1555,400900.0
2007-03-13 15:30:00,72.94,73.0,72.69,72.79,411200.0,42.1555,42.1902,42.011,42.0688,411200.0
2007-03-14 09:30:00,72.33,72.48,72.21,72.33,941800.0,41.803,41.8897,41.7336,41.803,941800.0
2007-03-14 10:00:00,72.33,72.44,72.17,72.36,777300.0,41.803,41.8665,41.7105,41.8203,777300.0
2007-03-14 10:30:00,72.36,72.6,72.35,72.47,526900.0,41.8203,41.959,41.8145,41.8839,526900.0
2007-03-14 11:00:00,72.48,72.51,72.4,72.43,297200.0,41.8897,41.907,41.8434,41.8608,297200.0
2007-03-14 11:30:00,72.42,72.44,72.26,72.31,286200.0,41.855,41.8665,41.7625,41.7914,286200.0
2007-03-14 12:00:00,72.3,72.36,71.83,71.95,740400.0,41.7856,41.8203,41.514,41.5833,740400.0
2007-03-14 12:30:00,71.95,71.96,71.43,71.61,697900.0,41.5833,41.5891,41.2828,41.3868,697900.0
2007-03-14 13:00:00,71.62,72.2,71.57,72.1,446600.0,41.3926,41.7278,41.3637,41.67,446600.0
2007-03-14 13:30:00,72.11,72.4,72.03,72.29,326800.0,41.6758,41.8434,41.6296,41.7799,326800.0
2007-03-14 14:00:00,72.29,72.49,72.19,72.44,371600.0,41.7799,41.8954,41.7221,41.8665,371600.0
2007-03-14 14:30:00,72.47,72.59,72.41,72.48,523500.0,41.8839,41.9532,41.8492,41.8897,523500.0
2007-03-14 15:00:00,72.48,72.8,72.42,72.73,949900.0,41.8897,42.0746,41.855,42.0341,949900.0
2007-03-14 15:30:00,72.72,72.91,72.51,72.84,1315400.0,42.0284,42.1382,41.907,42.0977,1315400.0
2007-03-15 09:30:00,72.7,72.97,72.66,72.97,510800.0,42.0168,42.1729,41.9937,42.1729,510800.0
2007-03-15 10:00:00,72.98,73.09,72.89,73.09,270500.0,42.1786,42.2422,42.1266,42.2422,270500.0
2007-03-15 10:30:00,73.09,73.17,73.02,73.09,289700.0,42.2422,42.2884,42.2018,42.2422,289700.0
2007-03-15 11:00:00,73.08,73.14,73.02,73.1,320800.0,42.2364,42.2711,42.2018,42.248,320800.0
2007-03-15 11:30:00,73.09,73.11,72.96,72.99,103500.0,42.2422,42.2538,42.1671,42.1844,103500.0
2007-03-15 12:00:00,72.99,73.17,72.95,73.15,219900.0,42.1844,42.2884,42.1613,42.2769,219900.0
2007-03-15 12:30:00,73.16,73.31,73.16,73.24,266800.0,42.2827,42.3694,42.2827,42.3289,266800.0
2007-03-15 13:00:00,73.24,73.3,73.14,73.16,332200.0,42.3289,42.3636,42.2711,42.2827,332200.0
2007-03-15 13:30:00,73.17,73.17,72.9,73.03,642300.0,42.2884,42.2884,42.1324,42.2075,642300.0
2007-03-15 14:00:00,73.02,73.11,72.96,73.06,156900.0,42.2018,42.2538,42.1671,42.2249,156900.0
2007-03-15 14:30:00,73.06,73.23,73.06,73.23,309900.0,42.2249,42.3231,42.2249,42.3231,309900.0
2007-03-15 15:00:00,73.23,73.25,73.14,73.14,374000.0,42.3231,42.3347,42.2711,42.2711,374000.0
2007-03-15 15:30:00,73.13,73.26,73.11,73.18,390200.0,42.2653,42.3405,42.2538,42.2942,390200.0
2007-03-16 09:30:00,73.43,73.67,73.39,73.61,448900.0,42.4387,42.5774,42.4156,42.5427,448900.0
2007-03-16 10:00:00,73.61,73.84,73.57,73.74,390000.0,42.5427,42.6757,42.5196,42.6179,390000.0
2007-03-16 10:30:00,73.74,73.76,73.47,73.5,316900.0,42.6179,42.6294,42.4618,42.4792,316900.0
2007-03-16 11:00:00,73.5,73.52,73.37,73.45,364500.0,42.4792,42.4907,42.404,42.4503,364500.0
2007-03-16 11:30:00,73.45,73.46,73.3,73.3,206600.0,42.4503,42.456,42.3636,42.3636,206600.0
2007-03-16 12:00:00,73.3,73.48,73.27,73.42,240400.0,42.3636,42.4676,42.3462,42.4329,240400.0
2007-03-16 12:30:00,73.42,73.45,73.32,73.35,185000.0,42.4329,42.4503,42.3751,42.3925,185000.0
2007-03-16 13:00:00,73.35,73.45,73.28,73.45,163900.0,42.3925,42.4503,42.352,42.4503,163900.0
2007-03-16 13:30:00,73.43,73.54,73.35,73.37,164600.0,42.4387,42.5023,42.3925,42.404,164600.0
2007-03-16 14:00:00,73.35,73.38,73.12,73.21,737900.0,42.3925,42.4098,42.2595,42.3116,737900.0
2007-03-16 14:30:00,73.22,73.22,73.06,73.18,297800.0,42.3173,42.3173,42.2249,42.2942,297800.0
2007-03-16 15:00:00,73.18,73.3,73.16,73.3,455300.0,42.2942,42.3636,42.2827,42.3636,455300.0
2007-03-16 15:30:00,73.31,73.35,73.22,73.26,381000.0,42.3694,42.3925,42.3173,42.3405,381000.0
2007-03-19 09:30:00,74.02,74.1,74.0,74.02,393900.0,42.7797,42.8259,42.7681,42.7797,393900.0
2007-03-19 10:00:00,74.02,74.07,73.88,74.01,326800.0,42.7797,42.8086,42.6988,42.7739,326800.0
2007-03-19 10:30:00,74.01,74.21,73.98,74.11,419200.0,42.7739,42.8895,42.7566,42.8317,419200.0
2007-03-19 11:00:00,74.11,74.29,74.11,74.27,375000.0,42.8317,42.9357,42.8317,42.9242,375000.0
2007-03-19 11:30:00,74.27,74.36,74.27,74.29,251000.0,42.9242,42.9762,42.9242,42.9357,251000.0
2007-03-19 12:00:00,74.29,74.36,74.26,74.27,235600.0,42.9357,42.9762,42.9184,42.9242,235600.0
2007-03-19 12:30:00,74.26,74.33,74.18,74.24,164300.0,42.9184,42.9589,42.8722,42.9068,164300.0
2007-03-19 13:00:00,74.22,74.22,74.14,74.14,373000.0,42.8953,42.8953,42.8491,42.8491,373000.0
2007-03-19 13:30:00,74.15,74.21,74.12,74.19,212000.0,42.8548,42.8895,42.8375,42.878,212000.0
2007-03-19 14:00:00,74.18,74.22,74.15,74.17,156700.0,42.8722,42.8953,42.8548,42.8664,156700.0
2007-03-19 14:30:00,74.19,74.34,74.18,74.34,693500.0,42.878,42.9646,42.8722,42.9646,693500.0
2007-03-19 15:00:00,74.34,74.35,74.23,74.29,711000.0,42.9646,42.9704,42.9011,42.9357,711000.0
2007-03-19 15:30:00,74.3,74.34,74.25,74.27,1013700.0,42.9415,42.9646,42.9126,42.9242,1013700.0
2007-03-20 09:30:00,74.24,74.45,74.2,74.28,592000.0,42.9068,43.0282,42.8837,42.93,592000.0
2007-03-20 10:00:00,74.28,74.39,74.21,74.38,379400.0,42.93,42.9935,42.8895,42.9878,379400.0
2007-03-20 10:30:00,74.38,74.51,74.34,74.5,325800.0,42.9878,43.0629,42.9646,43.0571,325800.0
2007-03-20 11:00:00,74.5,74.66,74.5,74.63,250500.0,43.0571,43.1496,43.0571,43.1322,250500.0
2007-03-20 11:30:00,74.63,74.82,74.59,74.81,204900.0,43.1322,43.2421,43.1091,43.2363,204900.0
2007-03-20 12:00:00,74.81,74.98,74.79,74.96,306200.0,43.2363,43.3345,43.2247,43.323,306200.0
2007-03-20 12:30:00,74.97,75.0,74.88,74.89,200700.0,43.3288,43.3461,43.2767,43.2825,200700.0
2007-03-20 13:00:00,74.88,75.02,74.87,74.9,253600.0,43.2767,43.3576,43.271,43.2883,253600.0
2007-03-20 13:30:00,74.91,74.92,74.8,74.89,478300.0,43.2941,43.2999,43.2305,43.2825,478300.0
2007-03-20 14:00:00,74.89,74.94,74.86,74.87,376500.0,43.2825,43.3114,43.2652,43.271,376500.0
2007-03-20 14:30:00,74.87,74.9,74.82,74.87,226300.0,43.271,43.2883,43.2421,43.271,226300.0
2007-03-20 15:00:00,74.89,75.0,74.88,74.97,351900.0,43.2825,43.3461,43.2767,43.3288,351900.0
2007-03-20 15:30:00,74.98,75.06,74.93,75.05,490800.0,43.3345,43.3808,43.3056,43.375,490800.0
2007-03-21 09:30:00,75.25,75.32,75.05,75.13,1097300.0,43.4906,43.531,43.375,43.4212,1097300.0
2007-03-21 10:00:00,75.12,75.19,75.06,75.17,288200.0,43.4154,43.4559,43.3808,43.4443,288200.0
2007-03-21 10:30:00,75.18,75.18,75.01,75.12,476200.0,43.4501,43.4501,43.3519,43.4154,476200.0
2007-03-21 11:00:00,75.12,75.17,75.07,75.15,207800.0,43.4154,43.4443,43.3865,43.4328,207800.0
2007-03-21 11:30:00,75.15,75.19,75.08,75.1,187100.0,43.4328,43.4559,43.3923,43.4039,187100.0
2007-03-21 12:00:00,75.1,75.11,75.08,75.1,255000.0,43.4039,43.4097,43.3923,43.4039,255000.0
2007-03-21 12:30:00,75.09,75.21,75.07,75.2,509700.0,43.3981,43.4675,43.3865,43.4617,509700.0
2007-03-21 13:00:00,75.21,75.33,75.21,75.29,143200.0,43.4675,43.5368,43.4675,43.5137,143200.0
2007-03-21 13:30:00,75.29,75.39,75.28,75.37,144200.0,43.5137,43.5715,43.5079,43.5599,144200.0
2007-03-21 14:00:00,75.36,76.22,75.31,76.04,841200.0,43.5542,44.0512,43.5253,43.9472,841200.0
2007-03-21 14:30:00,76.05,76.67,76.05,76.62,522300.0,43.9529,44.3113,43.9529,44.2824,522300.0
2007-03-21 15:00:00,76.62,76.72,76.35,76.43,946300.0,44.2824,44.3402,44.1263,44.1726,946300.0
2007-03-21 15:30:00,76.44,76.64,76.4,76.6,647500.0,44.1783,44.2939,44.1552,44.2708,647500.0
2007-03-22 09:30:00,76.58,76.6,76.3,76.37,563900.0,44.2592,44.2708,44.0974,44.1379,563900.0
2007-03-22 10:00:00,76.36,76.52,76.28,76.38,406500.0,44.1321,44.2246,44.0859,44.1437,406500.0
2007-03-22 10:30:00,76.39,76.41,76.27,76.27,295900.0,44.1494,44.161,44.0801,44.0801,295900.0
2007-03-22 11:00:00,76.26,76.38,76.2,76.32,471100.0,44.0743,44.1437,44.0396,44.109,471100.0
2007-03-22 11:30:00,76.34,76.5,76.33,76.49,392600.0,44.1205,44.213,44.1148,44.2072,392600.0
2007-03-22 12:00:00,76.5,76.68,76.46,76.55,291100.0,44.213,44.317,44.1899,44.2419,291100.0
2007-03-22 12:30:00,76.55,76.59,76.37,76.37,277400.0,44.2419,44.265,44.1379,44.1379,277400.0
2007-03-22 13:00:00,76.37,76.39,76.25,76.27,155300.0,44.1379,44.1494,44.0685,44.0801,155300.0
2007-03-22 13:30:00,76.26,76.31,76.15,76.27,142100.0,44.0743,44.1032,44.0107,44.0801,142100.0
2007-03-22 14:00:00,76.28,76.46,76.28,76.37,137100.0,44.0859,44.1899,44.0859,44.1379,137100.0
2007-03-22 14:30:00,76.37,76.49,76.36,76.47,186000.0,44.1379,44.2072,44.1321,44.1957,186000.0
2007-03-22 15:00:00,76.46,76.48,76.26,76.31,233000.0,44.1899,44.2015,44.0743,44.1032,233000.0
2007-03-22 15:30:00,76.32,76.41,76.25,76.37,460000.0,44.109,44.161,44.0685,44.1379,460000.0
2007-03-23 09:30:00,76.5,76.62,76.45,76.49,425100.0,44.213,44.2824,44.1841,44.2072,425100.0
2007-03-23 10:00:00,76.5,76.7,76.39,76.45,444700.0,44.213,44.3286,44.1494,44.1841,444700.0
2007-03-23 10:30:00,76.45,76.56,76.37,76.54,239400.0,44.1841,44.2477,44.1379,44.2361,239400.0
2007-03-23 11:00:00,76.53,76.62,76.5,76.58,134200.0,44.2303,44.2824,44.213,44.2592,134200.0
2007-03-23 11:30:00,76.59,76.63,76.51,76.56,196000.0,44.265,44.2881,44.2188,44.2477,196000.0
2007-03-23 12:00:00,76.56,76.67,76.53,76.59,494000.0,44.2477,44.3113,44.2303,44.265,494000.0
2007-03-23 12:30:00,76.59,76.62,76.51,76.53,187400.0,44.265,44.2824,44.2188,44.2303,187400.0
2007-03-23 13:00:00,76.54,76.56,76.41,76.52,166500.0,44.2361,44.2477,44.161,44.2246,166500.0
2007-03-23 13:30:00,76.52,76.56,76.46,76.49,120700.0,44.2246,44.2477,44.1899,44.2072,120700.0
2007-03-23 14:00:00,76.5,76.54,76.44,76.52,1421700.0,44.213,44.2361,44.1783,44.2246,1421700.0
2007-03-23 14:30:00,76.51,76.57,76.48,76.55,682600.0,44.2188,44.2535,44.2015,44.2419,682600.0
2007-03-23 15:00:00,76.56,76.62,76.5,76.55,284900.0,44.2477,44.2824,44.213,44.2419,284900.0
2007-03-23 15:30:00,76.55,76.59,76.53,76.56,512800.0,44.2419,44.265,44.2303,44.2477,512800.0
2007-03-26 09:30:00,76.47,76.55,76.4,76.5,358100.0,44.1957,44.2419,44.1552,44.213,358100.0
2007-03-26 10:00:00,76.5,76.5,75.98,76.0,535400.0,44.213,44.213,43.9125,43.924,535400.0
2007-03-26 10:30:00,76.02,76.15,75.96,76.07,452800.0,43.9356,44.0107,43.9009,43.9645,452800.0
2007-03-26 11:00:00,76.05,76.05,75.81,76.0,422700.0,43.9529,43.9529,43.8142,43.924,422700.0
2007-03-26 11:30:00,76.01,76.12,75.97,76.06,516700.0,43.9298,43.9934,43.9067,43.9587,516700.0
2007-03-26 12:00:00,76.07,76.28,76.0,76.26,297600.0,43.9645,44.0859,43.924,44.0743,297600.0
2007-03-26 12:30:00,76.24,76.33,76.21,76.21,124600.0,44.0627,44.1148,44.0454,44.0454,124600.0
2007-03-26 13:00:00,76.21,76.3,76.18,76.24,120600.0,44.0454,44.0974,44.0281,44.0627,120600.0
2007-03-26 13:30:00,76.24,76.32,76.21,76.29,168300.0,44.0627,44.109,44.0454,44.0916,168300.0
2007-03-26 14:00:00,76.28,76.39,76.28,76.39,214600.0,44.0859,44.1494,44.0859,44.1494,214600.0
2007-03-26 14:30:00,76.39,76.41,76.28,76.41,338400.0,44.1494,44.161,44.0859,44.161,338400.0
2007-03-26 15:00:00,76.41,76.5,76.37,76.47,263100.0,44.161,44.213,44.1379,44.1957,263100.0
2007-03-26 15:30:00,76.48,76.64,76.45,76.59,679100.0,44.2015,44.2939,44.1841,44.265,679100.0
2007-03-27 09:30:00,76.53,76.53,76.07,76.09,654500.0,44.2303,44.2303,43.9645,43.9761,654500.0
2007-03-27 10:00:00,76.08,76.2,75.95,76.1,372700.0,43.9703,44.0396,43.8951,43.9818,372700.0
2007-03-27 10:30:00,76.1,76.29,76.07,76.23,785600.0,43.9818,44.0916,43.9645,44.057,785600.0
2007-03-27 11:00:00,76.23,76.32,76.11,76.14,346600.0,44.057,44.109,43.9876,44.0049,346600.0
2007-03-27 11:30:00,76.15,76.27,76.12,76.2,165800.0,44.0107,44.0801,43.9934,44.0396,165800.0
2007-03-27 12:00:00,76.2,76.29,76.15,76.17,244500.0,44.0396,44.0916,44.0107,44.0223,244500.0
2007-03-27 12:30:00,76.16,76.29,76.14,76.22,276100.0,44.0165,44.0916,44.0049,44.0512,276100.0
2007-03-27 13:00:00,76.22,76.3,76.2,76.23,164200.0,44.0512,44.0974,44.0396,44.057,164200.0
2007-03-27 13:30:00,76.22,76.25,76.13,76.18,130400.0,44.0512,44.0685,43.9992,44.0281,130400.0
2007-03-27 14:00:00,76.19,76.23,76.1,76.12,180200.0,44.0338,44.057,43.9818,43.9934,180200.0
2007-03-27 14:30:00,76.12,76.23,76.11,76.21,454600.0,43.9934,44.057,43.9876,44.0454,454600.0
2007-03-27 15:00:00,76.2,76.3,76.19,76.26,279300.0,44.0396,44.0974,44.0338,44.0743,279300.0
2007-03-27 15:30:00,76.26,76.29,76.19,76.2,342900.0,44.0743,44.0916,44.0338,44.0396,342900.0
2007-03-28 09:30:00,75.71,75.75,75.59,75.66,2251000.0,43.7564,43.7795,43.6871,43.7275,2251000.0
2007-03-28 10:00:00,75.67,75.84,75.64,75.79,293200.0,43.7333,43.8316,43.716,43.8027,293200.0
2007-03-28 10:30:00,75.78,75.78,75.43,75.67,419600.0,43.7969,43.7969,43.5946,43.7333,419600.0
2007-03-28 11:00:00,75.65,75.71,75.5,75.56,346000.0,43.7218,43.7564,43.6351,43.6697,346000.0
2007-03-28 11:30:00,75.57,75.57,75.48,75.48,183300.0,43.6755,43.6755,43.6235,43.6235,183300.0
2007-03-28 12:00:00,75.48,75.88,75.47,75.76,465900.0,43.6235,43.8547,43.6177,43.7853,465900.0
2007-03-28 12:30:00,75.76,75.84,75.72,75.75,262200.0,43.7853,43.8316,43.7622,43.7795,262200.0
2007-03-28 13:00:00,75.74,75.78,75.69,75.72,189400.0,43.7738,43.7969,43.7449,43.7622,189400.0
2007-03-28 13:30:00,75.72,75.81,75.69,75.75,194200.0,43.7622,43.8142,43.7449,43.7795,194200.0
2007-03-28 14:00:00,75.77,75.79,75.46,75.53,224800.0,43.7911,43.8027,43.6119,43.6524,224800.0
2007-03-28 14:30:00,75.52,75.58,75.41,75.53,262300.0,43.6466,43.6813,43.583,43.6524,262300.0
2007-03-28 15:00:00,75.51,75.67,75.44,75.62,351000.0,43.6408,43.7333,43.6004,43.7044,351000.0
2007-03-28 15:30:00,75.61,75.63,75.3,75.46,1611600.0,43.6986,43.7102,43.5195,43.6119,1611600.0
2007-03-29 09:30:00,76.27,76.27,76.13,76.18,438400.0,44.0801,44.0801,43.9992,44.0281,438400.0
2007-03-29 10:00:00,76.19,76.38,76.15,76.31,217800.0,44.0338,44.1437,44.0107,44.1032,217800.0
2007-03-29 10:30:00,76.32,76.34,76.13,76.13,266400.0,44.109,44.1205,43.9992,43.9992,266400.0
2007-03-29 11:00:00,76.14,76.3,76.12,76.28,658100.0,44.0049,44.0974,43.9934,44.0859,658100.0
2007-03-29 11:30:00,76.29,76.31,75.97,75.97,324100.0,44.0916,44.1032,43.9067,43.9067,324100.0
2007-03-29 12:00:00,75.98,76.16,75.96,76.03,224100.0,43.9125,44.0165,43.9009,43.9414,224100.0
2007-03-29 12:30:00,76.03,76.04,75.97,76.0,390900.0,43.9414,43.9472,43.9067,43.924,390900.0
2007-03-29 13:00:00,76.01,76.01,75.87,75.92,272600.0,43.9298,43.9298,43.8489,43.8778,272600.0
2007-03-29 13:30:00,75.92,75.99,75.86,75.89,258300.0,43.8778,43.9183,43.8431,43.8605,258300.0
2007-03-29 14:00:00,75.88,75.9,75.75,75.87,607000.0,43.8547,43.8662,43.7795,43.8489,607000.0
2007-03-29 14:30:00,75.87,75.98,75.78,75.96,370500.0,43.8489,43.9125,43.7969,43.9009,370500.0
2007-03-29 15:00:00,75.99,76.18,75.94,76.15,338200.0,43.9183,44.0281,43.8894,44.0107,338200.0
2007-03-29 15:30:00,76.15,76.35,76.14,76.22,1270200.0,44.0107,44.1263,44.0049,44.0512,1270200.0
2007-03-30 09:30:00,76.16,76.41,76.08,76.31,831400.0,44.0165,44.161,43.9703,44.1032,831400.0
2007-03-30 10:00:00,76.31,76.44,76.2,76.21,773000.0,44.1032,44.1783,44.0396,44.0454,773000.0
2007-03-30 10:30:00,76.21,76.29,76.13,76.29,529300.0,44.0454,44.0916,43.9992,44.0916,529300.0
2007-03-30 11:00:00,76.28,76.49,76.28,76.38,1308600.0,44.0859,44.2072,44.0859,44.1437,1308600.0
2007-03-30 11:30:00,76.38,76.46,76.12,76.27,1055000.0,44.1437,44.1899,43.9934,44.0801,1055000.0
2007-03-30 12:00:00,76.27,76.31,76.15,76.23,283300.0,44.0801,44.1032,44.0107,44.057,283300.0
2007-03-30 12:30:00,76.23,76.29,76.17,76.21,222300.0,44.057,44.0916,44.0223,44.0454,222300.0
2007-03-30 13:00:00,76.2,76.26,76.18,76.22,114500.0,44.0396,44.0743,44.0281,44.0512,114500.0
2007-03-30 13:30:00,76.22,76.39,76.21,76.36,273500.0,44.0512,44.1494,44.0454,44.1321,273500.0
2007-03-30 14:00:00,76.36,76.42,76.25,76.39,301200.0,44.1321,44.1668,44.0685,44.1494,301200.0
2007-03-30 14:30:00,76.39,76.45,76.27,76.31,286700.0,44.1494,44.1841,44.0801,44.1032,286700.0
2007-03-30 15:00:00,76.34,76.34,76.21,76.26,299400.0,44.1205,44.1205,44.0454,44.0743,299400.0
2007-03-30 15:30:00,76.26,76.27,76.13,76.25,836900.0,44.0743,44.0801,43.9992,44.0685,836900.0
2007-04-02 09:30:00,76.3,76.38,76.27,76.35,435600.0,44.0974,44.1437,44.0801,44.1263,435600.0
2007-04-02 10:00:00,76.33,76.33,76.05,76.17,859000.0,44.1148,44.1148,43.9529,44.0223,859000.0
2007-04-02 10:30:00,76.17,76.36,76.11,76.32,647300.0,44.0223,44.1321,43.9876,44.109,647300.0
2007-04-02 11:00:00,76.32,76.41,76.29,76.32,455300.0,44.109,44.161,44.0916,44.109,455300.0
2007-04-02 11:30:00,76.31,76.43,76.31,76.39,416600.0,44.1032,44.1726,44.1032,44.1494,416600.0
2007-04-02 12:00:00,76.38,76.45,76.38,76.41,271500.0,44.1437,44.1841,44.1437,44.161,271500.0
2007-04-02 12:30:00,76.42,76.46,76.33,76.36,211400.0,44.1668,44.1899,44.1148,44.1321,211400.0
2007-04-02 13:00:00,76.35,76.43,76.34,76.4,326200.0,44.1263,44.1726,44.1205,44.1552,326200.0
2007-04-02 13:30:00,76.39,76.41,76.31,76.33,332600.0,44.1494,44.161,44.1032,44.1148,332600.0
2007-04-02 14:00:00,76.34,76.43,76.26,76.39,520300.0,44.1205,44.1726,44.0743,44.1494,520300.0
2007-04-02 14:30:00,76.39,76.43,76.34,76.4,731300.0,44.1494,44.1726,44.1205,44.1552,731300.0
2007-04-02 15:00:00,76.4,76.63,76.39,76.56,887000.0,44.1552,44.2881,44.1494,44.2477,887000.0
2007-04-02 15:30:00,76.56,76.58,76.44,76.51,739500.0,44.2477,44.2592,44.1783,44.2188,739500.0
2007-04-03 09:30:00,76.82,77.61,76.77,76.82,722100.0,44.398,44.8545,44.3691,44.398,722100.0
2007-04-03 10:00:00,76.83,77.09,76.82,77.03,641600.0,44.4037,44.554,44.398,44.5193,641600.0
2007-04-03 10:30:00,77.03,77.25,76.83,77.23,328400.0,44.5193,44.6465,44.4037,44.6349,328400.0
2007-04-03 11:00:00,77.2,77.25,77.11,77.14,291400.0,44.6176,44.6465,44.5656,44.5829,291400.0
2007-04-03 11:30:00,77.14,77.35,77.13,77.29,368100.0,44.5829,44.7043,44.5771,44.6696,368100.0
2007-04-03 12:00:00,77.29,77.32,77.19,77.19,132400.0,44.6696,44.6869,44.6118,44.6118,132400.0
2007-04-03 12:30:00,77.19,77.25,77.15,77.17,190100.0,44.6118,44.6465,44.5887,44.6002,190100.0
2007-04-03 13:00:00,77.17,77.3,77.14,77.26,262100.0,44.6002,44.6754,44.5829,44.6523,262100.0
2007-04-03 13:30:00,77.26,77.33,77.16,77.18,545900.0,44.6523,44.6927,44.5945,44.606,545900.0
2007-04-03 14:00:00,77.19,77.22,77.1,77.18,431500.0,44.6118,44.6291,44.5598,44.606,431500.0
2007-04-03 14:30:00,77.18,77.26,77.16,77.19,381300.0,44.606,44.6523,44.5945,44.6118,381300.0
2007-04-03 15:00:00,77.19,77.25,77.12,77.17,369400.0,44.6118,44.6465,44.5713,44.6002,369400.0
2007-04-03 15:30:00,77.18,77.21,77.09,77.09,572700.0,44.606,44.6234,44.554,44.554,572700.0
2007-04-04 09:30:00,77.14,77.3,77.14,77.2,420500.0,44.5829,44.6754,44.5829,44.6176,420500.0
2007-04-04 10:00:00,77.19,77.26,77.06,77.22,402600.0,44.6118,44.6523,44.5367,44.6291,402600.0
2007-04-04 10:30:00,77.21,77.3,77.15,77.25,518000.0,44.6234,44.6754,44.5887,44.6465,518000.0
2007-04-04 11:00:00,77.26,77.36,77.25,77.34,493400.0,44.6523,44.71,44.6465,44.6985,493400.0
2007-04-04 11:30:00,77.33,77.46,77.31,77.36,549600.0,44.6927,44.7678,44.6811,44.71,549600.0
2007-04-04 12:00:00,77.37,77.48,77.34,77.41,259100.0,44.7158,44.7794,44.6985,44.7389,259100.0
2007-04-04 12:30:00,77.41,77.46,77.37,77.46,209200.0,44.7389,44.7678,44.7158,44.7678,209200.0
2007-04-04 13:00:00,77.46,77.47,77.33,77.38,190500.0,44.7678,44.7736,44.6927,44.7216,190500.0
2007-04-04 13:30:00,77.37,77.4,77.32,77.4,139200.0,44.7158,44.7332,44.6869,44.7332,139200.0
2007-04-04 14:00:00,77.4,77.46,77.34,77.42,125300.0,44.7332,44.7678,44.6985,44.7447,125300.0
2007-04-04 14:30:00,77.43,77.49,77.38,77.45,188800.0,44.7505,44.7852,44.7216,44.7621,188800.0
2007-04-04 15:00:00,77.45,77.48,77.37,77.39,285400.0,44.7621,44.7794,44.7158,44.7274,285400.0
2007-04-04 15:30:00,77.39,77.49,77.39,77.47,196800.0,44.7274,44.7852,44.7274,44.7736,196800.0
2007-04-05 09:30:00,77.5,77.56,77.43,77.53,374700.0,44.791,44.8256,44.7505,44.8083,374700.0
2007-04-05 10:00:00,77.54,77.62,77.47,77.56,280500.0,44.8141,44.8603,44.7736,44.8256,280500.0
2007-04-05 10:30:00,77.56,77.67,77.54,77.65,156500.0,44.8256,44.8892,44.8141,44.8777,156500.0
2007-04-05 11:00:00,77.65,77.66,77.59,77.66,205400.0,44.8777,44.8834,44.843,44.8834,205400.0
2007-04-05 11:30:00,77.65,77.79,77.62,77.77,246800.0,44.8777,44.9586,44.8603,44.947,246800.0
2007-04-05 12:00:00,77.77,77.84,77.74,77.75,329100.0,44.947,44.9875,44.9297,44.9354,329100.0
2007-04-05 12:30:00,77.75,77.82,77.72,77.78,127800.0,44.9354,44.9759,44.9181,44.9528,127800.0
2007-04-05 13:00:00,77.78,77.82,77.73,77.76,202400.0,44.9528,44.9759,44.9239,44.9412,202400.0
2007-04-05 13:30:00,77.77,77.85,77.76,77.81,116700.0,44.947,44.9932,44.9412,44.9701,116700.0
2007-04-05 14:00:00,77.82,77.88,77.76,77.86,212400.0,44.9759,45.0106,44.9412,44.999,212400.0
2007-04-05 14:30:00,77.85,77.88,77.77,77.83,243500.0,44.9932,45.0106,44.947,44.9817,243500.0
2007-04-05 15:00:00,77.82,77.84,77.79,77.82,177800.0,44.9759,44.9875,44.9586,44.9759,177800.0
2007-04-05 15:30:00,77.82,77.84,77.73,77.78,303900.0,44.9759,44.9875,44.9239,44.9528,303900.0
2007-04-09 09:30:00,77.75,77.77,77.59,77.7,472100.0,44.9354,44.947,44.843,44.9065,472100.0
2007-04-09 10:00:00,77.68,77.72,77.58,77.67,223900.0,44.895,44.9181,44.8372,44.8892,223900.0
2007-04-09 10:30:00,77.68,77.72,77.61,77.72,147500.0,44.895,44.9181,44.8545,44.9181,147500.0
2007-04-09 11:00:00,77.72,77.81,77.72,77.78,237600.0,44.9181,44.9701,44.9181,44.9528,237600.0
2007-04-09 11:30:00,77.79,77.82,77.73,77.73,289700.0,44.9586,44.9759,44.9239,44.9239,289700.0
2007-04-09 12:00:00,77.76,77.82,77.76,77.77,117900.0,44.9412,44.9759,44.9412,44.947,117900.0
2007-04-09 12:30:00,77.78,77.85,77.76,77.79,156400.0,44.9528,44.9932,44.9412,44.9586,156400.0
2007-04-09 13:00:00,77.8,77.81,77.76,77.8,305100.0,44.9643,44.9701,44.9412,44.9643,305100.0
2007-04-09 13:30:00,77.8,77.81,77.68,77.68,554100.0,44.9643,44.9701,44.895,44.895,554100.0
2007-04-09 14:00:00,77.67,77.7,77.6,77.66,437100.0,44.8892,44.9065,44.8488,44.8834,437100.0
2007-04-09 14:30:00,77.65,77.68,77.59,77.67,242400.0,44.8777,44.895,44.843,44.8892,242400.0
2007-04-09 15:00:00,77.67,77.7,77.6,77.66,372900.0,44.8892,44.9065,44.8488,44.8834,372900.0
2007-04-09 15:30:00,77.66,77.76,77.53,77.57,509900.0,44.8834,44.9412,44.8083,44.8314,509900.0
2007-04-10 09:30:00,78.05,78.12,77.97,78.04,457900.0,45.1088,45.1493,45.0626,45.1031,457900.0
2007-04-10 10:00:00,78.04,78.24,77.98,78.19,558200.0,45.1031,45.2186,45.0684,45.1897,558200.0
2007-04-10 10:30:00,78.19,78.29,78.17,78.26,443900.0,45.1897,45.2475,45.1782,45.2302,443900.0
2007-04-10 11:00:00,78.25,78.26,78.16,78.17,408700.0,45.2244,45.2302,45.1724,45.1782,408700.0
2007-04-10 11:30:00,78.18,78.28,78.12,78.15,368900.0,45.184,45.2418,45.1493,45.1666,368900.0
2007-04-10 12:00:00,78.14,78.21,78.12,78.18,296200.0,45.1608,45.2013,45.1493,45.184,296200.0
2007-04-10 12:30:00,78.2,78.25,78.18,78.22,92000.0,45.1955,45.2244,45.184,45.2071,92000.0
2007-04-10 13:00:00,78.2,78.3,78.2,78.27,131000.0,45.1955,45.2533,45.1955,45.236,131000.0
2007-04-10 13:30:00,78.27,78.35,78.22,78.31,358800.0,45.236,45.2822,45.2071,45.2591,358800.0
2007-04-10 14:00:00,78.3,78.36,78.24,78.24,402500.0,45.2533,45.288,45.2186,45.2186,402500.0
2007-04-10 14:30:00,78.25,78.34,78.24,78.32,343700.0,45.2244,45.2764,45.2186,45.2649,343700.0
2007-04-10 15:00:00,78.31,78.39,78.28,78.34,249600.0,45.2591,45.3053,45.2418,45.2764,249600.0
2007-04-10 15:30:00,78.35,78.41,78.3,78.31,488700.0,45.2822,45.3169,45.2533,45.2591,488700.0
2007-04-11 09:30:00,78.4,78.45,78.13,78.19,832800.0,45.3111,45.34,45.1551,45.1897,832800.0
2007-04-11 10:00:00,78.18,78.24,78.12,78.2,179100.0,45.184,45.2186,45.1493,45.1955,179100.0
2007-04-11 10:30:00,78.2,78.27,77.86,77.97,525900.0,45.1955,45.236,44.999,45.0626,525900.0
2007-04-11 11:00:00,77.96,78.06,77.87,78.06,378000.0,45.0568,45.1146,45.0048,45.1146,378000.0
2007-04-11 11:30:00,78.06,78.08,77.93,77.98,650900.0,45.1146,45.1262,45.0395,45.0684,650900.0
2007-04-11 12:00:00,77.98,78.04,77.97,78.0,240700.0,45.0684,45.1031,45.0626,45.0799,240700.0
2007-04-11 12:30:00,77.99,78.03,77.96,78.0,127500.0,45.0742,45.0973,45.0568,45.0799,127500.0
2007-04-11 13:00:00,78.0,78.13,77.96,78.07,286600.0,45.0799,45.1551,45.0568,45.1204,286600.0
2007-04-11 13:30:00,78.06,78.1,78.02,78.04,438400.0,45.1146,45.1377,45.0915,45.1031,438400.0
2007-04-11 14:00:00,78.01,78.01,77.7,77.87,1296500.0,45.0857,45.0857,44.9065,45.0048,1296500.0
2007-04-11 14:30:00,77.86,77.87,77.68,77.79,549000.0,44.999,45.0048,44.895,44.9586,549000.0
2007-04-11 15:00:00,77.77,77.85,77.72,77.81,592800.0,44.947,44.9932,44.9181,44.9701,592800.0
2007-04-11 15:30:00,77.81,77.88,77.75,77.84,308500.0,44.9701,45.0106,44.9354,44.9875,308500.0
2007-04-12 09:30:00,77.68,77.72,77.53,77.62,393100.0,44.895,44.9181,44.8083,44.8603,393100.0
2007-04-12 10:00:00,77.63,77.95,77.61,77.93,607300.0,44.8661,45.051,44.8545,45.0395,607300.0
2007-04-12 10:30:00,77.92,78.03,77.85,78.03,537400.0,45.0337,45.0973,44.9932,45.0973,537400.0
2007-04-12 11:00:00,78.03,78.3,78.01,78.05,338500.0,45.0973,45.2533,45.0857,45.1088,338500.0
2007-04-12 11:30:00,78.05,78.1,78.02,78.1,175400.0,45.1088,45.1377,45.0915,45.1377,175400.0
2007-04-12 12:00:00,78.1,78.23,78.08,78.18,233400.0,45.1377,45.2129,45.1262,45.184,233400.0
2007-04-12 12:30:00,78.18,78.2,78.12,78.16,194700.0,45.184,45.1955,45.1493,45.1724,194700.0
2007-04-12 13:00:00,78.17,78.31,78.17,78.31,232200.0,45.1782,45.2591,45.1782,45.2591,232200.0
2007-04-12 13:30:00,78.31,78.35,78.27,78.3,650400.0,45.2591,45.2822,45.236,45.2533,650400.0
2007-04-12 14:00:00,78.3,78.34,78.26,78.31,188500.0,45.2533,45.2764,45.2302,45.2591,188500.0
2007-04-12 14:30:00,78.31,78.36,78.29,78.33,244000.0,45.2591,45.288,45.2475,45.2707,244000.0
2007-04-12 15:00:00,78.33,78.45,78.32,78.41,318000.0,45.2707,45.34,45.2649,45.3169,318000.0
2007-04-12 15:30:00,78.42,78.49,78.41,78.41,688600.0,45.3227,45.3631,45.3169,45.3169,688600.0
2007-04-13 09:30:00,78.54,78.61,78.47,78.59,277900.0,45.392,45.4325,45.3516,45.4209,277900.0
2007-04-13 10:00:00,78.59,78.59,78.28,78.37,387500.0,45.4209,45.4209,45.2418,45.2938,387500.0
2007-04-13 10:30:00,78.37,78.43,78.27,78.34,197300.0,45.2938,45.3285,45.236,45.2764,197300.0
2007-04-13 11:00:00,78.35,78.49,78.24,78.34,198900.0,45.2822,45.3631,45.2186,45.2764,198900.0
2007-04-13 11:30:00,78.34,78.53,78.25,78.51,341700.0,45.2764,45.3862,45.2244,45.3747,341700.0
2007-04-13 12:00:00,78.5,78.5,78.35,78.41,179400.0,45.3689,45.3689,45.2822,45.3169,179400.0
2007-04-13 12:30:00,78.41,78.54,78.37,78.48,123300.0,45.3169,45.392,45.2938,45.3573,123300.0
2007-04-13 13:00:00,78.47,78.52,78.4,78.48,98700.0,45.3516,45.3805,45.3111,45.3573,98700.0
2007-04-13 13:30:00,78.5,78.64,78.46,78.54,143900.0,45.3689,45.4498,45.3458,45.392,143900.0
2007-04-13 14:00:00,78.55,78.61,78.53,78.58,204300.0,45.3978,45.4325,45.3862,45.4151,204300.0
2007-04-13 14:30:00,78.59,78.69,78.55,78.68,250900.0,45.4209,45.4787,45.3978,45.4729,250900.0
2007-04-13 15:00:00,78.68,78.69,78.61,78.65,376800.0,45.4729,45.4787,45.4325,45.4556,376800.0
2007-04-13 15:30:00,78.65,78.66,78.6,78.66,804400.0,45.4556,45.4614,45.4267,45.4614,804400.0
2007-04-16 09:30:00,79.3,79.54,79.22,79.33,926300.0,45.8313,45.97,45.785,45.8486,926300.0
2007-04-16 10:00:00,79.34,79.47,79.32,79.39,471700.0,45.8544,45.9295,45.8428,45.8833,471700.0
2007-04-16 10:30:00,79.38,79.5,79.36,79.43,514000.0,45.8775,45.9469,45.8659,45.9064,514000.0
2007-04-16 11:00:00,79.44,79.52,79.4,79.52,484300.0,45.9122,45.9584,45.8891,45.9584,484300.0
2007-04-16 11:30:00,79.52,79.67,79.51,79.59,898700.0,45.9584,46.0451,45.9526,45.9989,898700.0
2007-04-16 12:00:00,79.59,79.59,79.48,79.49,330800.0,45.9989,45.9989,45.9353,45.9411,330800.0
2007-04-16 12:30:00,79.48,79.51,79.39,79.41,419400.0,45.9353,45.9526,45.8833,45.8948,419400.0
2007-04-16 13:00:00,79.41,79.48,79.39,79.44,363100.0,45.8948,45.9353,45.8833,45.9122,363100.0
2007-04-16 13:30:00,79.45,79.48,79.4,79.41,336300.0,45.918,45.9353,45.8891,45.8948,336300.0
2007-04-16 14:00:00,79.39,79.44,79.35,79.41,452100.0,45.8833,45.9122,45.8602,45.8948,452100.0
2007-04-16 14:30:00,79.4,79.48,79.39,79.47,458300.0,45.8891,45.9353,45.8833,45.9295,458300.0
2007-04-16 15:00:00,79.47,79.54,79.44,79.52,570000.0,45.9295,45.97,45.9122,45.9584,570000.0
2007-04-16 15:30:00,79.51,79.55,79.45,79.48,934500.0,45.9526,45.9758,45.918,45.9353,934500.0
2007-04-17 09:30:00,79.49,79.52,79.33,79.47,1161000.0,45.9411,45.9584,45.8486,45.9295,1161000.0
2007-04-17 10:00:00,79.47,79.56,79.42,79.53,1108600.0,45.9295,45.9815,45.9006,45.9642,1108600.0
2007-04-17 10:30:00,79.53,79.59,79.45,79.54,1053700.0,45.9642,45.9989,45.918,45.97,1053700.0
2007-04-17 11:00:00,79.53,79.56,79.41,79.41,1297300.0,45.9642,45.9815,45.8948,45.8948,1297300.0
2007-04-17 11:30:00,79.43,79.62,79.4,79.48,1397800.0,45.9064,46.0162,45.8891,45.9353,1397800.0
2007-04-17 12:00:00,79.49,79.56,79.35,79.4,1550400.0,45.9411,45.9815,45.8602,45.8891,1550400.0
2007-04-17 12:30:00,79.39,79.41,79.25,79.27,915700.0,45.8833,45.8948,45.8024,45.8139,915700.0
2007-04-17 13:00:00,79.27,79.34,79.15,79.22,456600.0,45.8139,45.8544,45.7446,45.785,456600.0
2007-04-17 13:30:00,79.23,79.34,79.17,79.3,2623600.0,45.7908,45.8544,45.7561,45.8313,2623600.0
2007-04-17 14:00:00,79.31,79.52,79.3,79.48,1963800.0,45.837,45.9584,45.8313,45.9353,1963800.0
2007-04-17 14:30:00,79.48,79.54,79.35,79.5,2133900.0,45.9353,45.97,45.8602,45.9469,2133900.0
2007-04-17 15:00:00,79.5,79.54,79.42,79.49,2855700.0,45.9469,45.97,45.9006,45.9411,2855700.0
2007-04-17 15:30:00,79.5,79.57,79.48,79.48,2292100.0,45.9469,45.9873,45.9353,45.9353,2292100.0
2007-04-18 09:30:00,79.3,79.39,79.21,79.32,487300.0,45.8313,45.8833,45.7792,45.8428,487300.0
2007-04-18 10:00:00,79.33,79.42,79.19,79.35,673500.0,45.8486,45.9006,45.7677,45.8602,673500.0
2007-04-18 10:30:00,79.35,79.4,79.27,79.37,354500.0,45.8602,45.8891,45.8139,45.8717,354500.0
2007-04-18 11:00:00,79.38,79.49,79.36,79.43,335200.0,45.8775,45.9411,45.8659,45.9064,335200.0
2007-04-18 11:30:00,79.43,79.43,79.33,79.4,653000.0,45.9064,45.9064,45.8486,45.8891,653000.0
2007-04-18 12:00:00,79.4,79.41,79.34,79.37,257400.0,45.8891,45.8948,45.8544,45.8717,257400.0
2007-04-18 12:30:00,79.37,79.37,79.25,79.31,488300.0,45.8717,45.8717,45.8024,45.837,488300.0
2007-04-18 13:00:00,79.31,79.41,79.3,79.37,99300.0,45.837,45.8948,45.8313,45.8717,99300.0
2007-04-18 13:30:00,79.37,79.45,79.32,79.41,376400.0,45.8717,45.918,45.8428,45.8948,376400.0
2007-04-18 14:00:00,79.41,79.49,79.41,79.47,193500.0,45.8948,45.9411,45.8948,45.9295,193500.0
2007-04-18 14:30:00,79.46,79.52,79.44,79.52,168300.0,45.9237,45.9584,45.9122,45.9584,168300.0
2007-04-18 15:00:00,79.52,79.73,79.49,79.71,455700.0,45.9584,46.0798,45.9411,46.0682,455700.0
2007-04-18 15:30:00,79.72,79.73,79.34,79.42,1068500.0,46.074,46.0798,45.8544,45.9006,1068500.0
2007-04-19 09:30:00,78.66,78.83,78.62,78.79,586900.0,45.4614,45.5596,45.4383,45.5365,586900.0
2007-04-19 10:00:00,78.78,79.04,78.74,79.02,587400.0,45.5307,45.681,45.5076,45.6694,587400.0
2007-04-19 10:30:00,79.01,79.08,78.87,78.99,499100.0,45.6637,45.7041,45.5827,45.6521,499100.0
2007-04-19 11:00:00,78.98,79.14,78.91,79.07,634800.0,45.6463,45.7388,45.6059,45.6983,634800.0
2007-04-19 11:30:00,79.07,79.23,79.04,79.2,216300.0,45.6983,45.7908,45.681,45.7735,216300.0
2007-04-19 12:00:00,79.2,79.31,79.04,79.28,229100.0,45.7735,45.837,45.681,45.8197,229100.0
2007-04-19 12:30:00,79.27,79.35,79.22,79.32,152200.0,45.8139,45.8602,45.785,45.8428,152200.0
2007-04-19 13:00:00,79.33,79.38,79.3,79.36,232600.0,45.8486,45.8775,45.8313,45.8659,232600.0
2007-04-19 13:30:00,79.35,79.35,79.23,79.27,330700.0,45.8602,45.8602,45.7908,45.8139,330700.0
2007-04-19 14:00:00,79.27,79.27,79.11,79.16,249000.0,45.8139,45.8139,45.7215,45.7504,249000.0
2007-04-19 14:30:00,79.16,79.2,79.1,79.17,260900.0,45.7504,45.7735,45.7157,45.7561,260900.0
2007-04-19 15:00:00,79.16,79.22,79.13,79.19,312400.0,45.7504,45.785,45.733,45.7677,312400.0
2007-04-19 15:30:00,79.2,79.21,78.99,79.01,1809100.0,45.7735,45.7792,45.6521,45.6637,1809100.0
2007-04-20 09:30:00,79.82,79.95,79.73,79.84,538000.0,46.1318,46.2069,46.0798,46.1434,538000.0
2007-04-20 10:00:00,79.84,79.98,79.79,79.97,256700.0,46.1434,46.2243,46.1145,46.2185,256700.0
2007-04-20 10:30:00,79.97,80.0,79.8,79.81,501800.0,46.2185,46.2358,46.1202,46.126,501800.0
2007-04-20 11:00:00,79.8,79.82,79.73,79.79,522500.0,46.1202,46.1318,46.0798,46.1145,522500.0
2007-04-20 11:30:00,79.79,79.83,79.64,79.69,363000.0,46.1145,46.1376,46.0278,46.0567,363000.0
2007-04-20 12:00:00,79.69,79.77,79.66,79.73,242900.0,46.0567,46.1029,46.0393,46.0798,242900.0
2007-04-20 12:30:00,79.73,79.8,79.64,79.76,779300.0,46.0798,46.1202,46.0278,46.0971,779300.0
2007-04-20 13:00:00,79.76,79.84,79.71,79.8,278200.0,46.0971,46.1434,46.0682,46.1202,278200.0
2007-04-20 13:30:00,79.81,79.85,79.72,79.75,221100.0,46.126,46.1491,46.074,46.0913,221100.0
2007-04-20 14:00:00,79.74,79.87,79.73,79.85,179500.0,46.0856,46.1607,46.0798,46.1491,179500.0
2007-04-20 14:30:00,79.84,79.9,79.82,79.87,122500.0,46.1434,46.178,46.1318,46.1607,122500.0
2007-04-20 15:00:00,79.89,79.89,79.77,79.8,247400.0,46.1723,46.1723,46.1029,46.1202,247400.0
2007-04-20 15:30:00,79.81,79.96,79.8,79.93,805600.0,46.126,46.2127,46.1202,46.1954,805600.0
2007-04-23 09:30:00,79.46,79.63,79.35,79.6,898200.0,45.9237,46.022,45.8602,46.0046,898200.0
2007-04-23 10:00:00,79.59,79.63,79.46,79.58,405000.0,45.9989,46.022,45.9237,45.9931,405000.0
2007-04-23 10:30:00,79.57,79.66,79.54,79.61,318800.0,45.9873,46.0393,45.97,46.0104,318800.0
2007-04-23 11:00:00,79.61,79.68,79.57,79.57,284900.0,46.0104,46.0509,45.9873,45.9873,284900.0
2007-04-23 11:30:00,79.57,79.65,79.53,79.62,420600.0,45.9873,46.0335,45.9642,46.0162,420600.0
2007-04-23 12:00:00,79.62,79.68,79.47,79.51,402800.0,46.0162,46.0509,45.9295,45.9526,402800.0
2007-04-23 12:30:00,79.51,79.51,79.45,79.47,257300.0,45.9526,45.9526,45.918,45.9295,257300.0
2007-04-23 13:00:00,79.48,79.53,79.45,79.47,168000.0,45.9353,45.9642,45.918,45.9295,168000.0
2007-04-23 13:30:00,79.47,79.47,79.29,79.31,428200.0,45.9295,45.9295,45.8255,45.837,428200.0
2007-04-23 14:00:00,79.29,79.38,79.24,79.32,195400.0,45.8255,45.8775,45.7966,45.8428,195400.0
2007-04-23 14:30:00,79.32,79.45,79.3,79.4,227400.0,45.8428,45.918,45.8313,45.8891,227400.0
2007-04-23 15:00:00,79.39,79.46,79.36,79.42,278300.0,45.8833,45.9237,45.8659,45.9006,278300.0
2007-04-23 15:30:00,79.42,79.48,79.25,79.26,344000.0,45.9006,45.9353,45.8024,45.8081,344000.0
2007-04-24 09:30:00,79.22,79.27,79.01,79.13,974500.0,45.785,45.8139,45.6637,45.733,974500.0
2007-04-24 10:00:00,79.13,79.14,78.88,78.98,773600.0,45.733,45.7388,45.5885,45.6463,773600.0
2007-04-24 10:30:00,78.96,79.07,78.9,78.96,407300.0,45.6348,45.6983,45.6001,45.6348,407300.0
2007-04-24 11:00:00,78.96,79.16,78.95,79.14,588100.0,45.6348,45.7504,45.629,45.7388,588100.0
2007-04-24 11:30:00,79.16,79.21,79.06,79.08,400800.0,45.7504,45.7792,45.6926,45.7041,400800.0
2007-04-24 12:00:00,79.06,79.28,79.04,79.26,704800.0,45.6926,45.8197,45.681,45.8081,704800.0
2007-04-24 12:30:00,79.25,79.26,79.11,79.15,342600.0,45.8024,45.8081,45.7215,45.7446,342600.0
2007-04-24 13:00:00,79.16,79.18,79.04,79.08,129700.0,45.7504,45.7619,45.681,45.7041,129700.0
2007-04-24 13:30:00,79.07,79.21,79.07,79.2,128900.0,45.6983,45.7792,45.6983,45.7735,128900.0
2007-04-24 14:00:00,79.2,79.35,79.17,79.31,474800.0,45.7735,45.8602,45.7561,45.837,474800.0
2007-04-24 14:30:00,79.31,79.31,79.19,79.27,263800.0,45.837,45.837,45.7677,45.8139,263800.0
2007-04-24 15:00:00,79.26,79.3,79.22,79.26,328200.0,45.8081,45.8313,45.785,45.8081,328200.0
2007-04-24 15:30:00,79.25,79.31,79.09,79.11,524900.0,45.8024,45.837,45.7099,45.7215,524900.0
2007-04-25 09:30:00,79.65,79.8,79.46,79.51,602800.0,46.0335,46.1202,45.9237,45.9526,602800.0
2007-04-25 10:00:00,79.53,79.63,79.41,79.6,288700.0,45.9642,46.022,45.8948,46.0046,288700.0
2007-04-25 10:30:00,79.54,79.72,79.51,79.61,239700.0,45.97,46.074,45.9526,46.0104,239700.0
2007-04-25 11:00:00,79.62,79.73,79.62,79.67,178400.0,46.0162,46.0798,46.0162,46.0451,178400.0
2007-04-25 11:30:00,79.68,79.8,79.67,79.73,727300.0,46.0509,46.1202,46.0451,46.0798,727300.0
2007-04-25 12:00:00,79.73,79.78,79.64,79.69,469600.0,46.0798,46.1087,46.0278,46.0567,469600.0
2007-04-25 12:30:00,79.69,79.7,79.6,79.64,183400.0,46.0567,46.0624,46.0046,46.0278,183400.0
2007-04-25 13:00:00,79.65,79.82,79.62,79.75,220600.0,46.0335,46.1318,46.0162,46.0913,220600.0
2007-04-25 13:30:00,79.73,79.84,79.68,79.83,189900.0,46.0798,46.1434,46.0509,46.1376,189900.0
2007-04-25 14:00:00,79.82,79.88,79.76,79.81,369000.0,46.1318,46.1665,46.0971,46.126,369000.0
2007-04-25 14:30:00,79.82,79.97,79.81,79.94,325700.0,46.1318,46.2185,46.126,46.2012,325700.0
2007-04-25 15:00:00,79.94,79.99,79.88,79.99,270900.0,46.2012,46.23,46.1665,46.23,270900.0
2007-04-25 15:30:00,79.98,80.03,79.89,79.98,557800.0,46.2243,46.2532,46.1723,46.2243,557800.0
2007-04-26 09:30:00,79.66,79.95,79.41,79.43,1055400.0,46.0393,46.2069,45.8948,45.9064,1055400.0
2007-04-26 10:00:00,79.43,79.49,79.25,79.37,837500.0,45.9064,45.9411,45.8024,45.8717,837500.0
2007-04-26 10:30:00,79.37,79.57,79.36,79.56,784100.0,45.8717,45.9873,45.8659,45.9815,784100.0
2007-04-26 11:00:00,79.57,79.62,79.44,79.47,811900.0,45.9873,46.0162,45.9122,45.9295,811900.0
2007-04-26 11:30:00,79.48,79.59,79.41,79.45,251000.0,45.9353,45.9989,45.8948,45.918,251000.0
2007-04-26 12:00:00,79.45,79.51,79.44,79.49,160800.0,45.918,45.9526,45.9122,45.9411,160800.0
2007-04-26 12:30:00,79.49,79.57,79.44,79.48,142100.0,45.9411,45.9873,45.9122,45.9353,142100.0
2007-04-26 13:00:00,79.47,79.53,79.43,79.48,182000.0,45.9295,45.9642,45.9064,45.9353,182000.0
2007-04-26 13:30:00,79.48,79.52,79.39,79.46,209200.0,45.9353,45.9584,45.8833,45.9237,209200.0
2007-04-26 14:00:00,79.45,79.63,79.44,79.58,197700.0,45.918,46.022,45.9122,45.9931,197700.0
2007-04-26 14:30:00,79.58,79.7,79.53,79.6,396300.0,45.9931,46.0624,45.9642,46.0046,396300.0
2007-04-26 15:00:00,79.6,79.65,79.56,79.58,233100.0,46.0046,46.0335,45.9815,45.9931,233100.0
2007-04-26 15:30:00,79.58,79.58,79.41,79.44,478800.0,45.9931,45.9931,45.8948,45.9122,478800.0
2007-04-27 09:30:00,79.3,79.42,79.27,79.3,347000.0,45.8313,45.9006,45.8139,45.8313,347000.0
2007-04-27 10:00:00,79.3,79.5,79.3,79.47,243900.0,45.8313,45.9469,45.8313,45.9295,243900.0
2007-04-27 10:30:00,79.49,79.52,79.23,79.3,334700.0,45.9411,45.9584,45.7908,45.8313,334700.0
2007-04-27 11:00:00,79.29,79.33,79.13,79.16,453200.0,45.8255,45.8486,45.733,45.7504,453200.0
2007-04-27 11:30:00,79.15,79.3,79.11,79.3,590500.0,45.7446,45.8313,45.7215,45.8313,590500.0
2007-04-27 12:00:00,79.31,79.37,79.27,79.3,198700.0,45.837,45.8717,45.8139,45.8313,198700.0
2007-04-27 12:30:00,79.29,79.35,79.23,79.28,150100.0,45.8255,45.8602,45.7908,45.8197,150100.0
2007-04-27 13:00:00,79.28,79.38,79.25,79.36,112700.0,45.8197,45.8775,45.8024,45.8659,112700.0
2007-04-27 13:30:00,79.38,79.48,79.38,79.43,164000.0,45.8775,45.9353,45.8775,45.9064,164000.0
2007-04-27 14:00:00,79.44,79.54,79.4,79.47,168900.0,45.9122,45.97,45.8891,45.9295,168900.0
2007-04-27 14:30:00,79.46,79.59,79.45,79.5,260800.0,45.9237,45.9989,45.918,45.9469,260800.0
2007-04-27 15:00:00,79.49,79.54,79.3,79.35,261600.0,45.9411,45.97,45.8313,45.8602,261600.0
2007-04-27 15:30:00,79.35,79.46,79.33,79.44,509000.0,45.8602,45.9237,45.8486,45.9122,509000.0
2007-04-30 09:30:00,79.42,79.49,79.18,79.38,629800.0,45.9006,45.9411,45.7619,45.8775,629800.0
2007-04-30 10:00:00,79.38,79.51,79.27,79.41,218100.0,45.8775,45.9526,45.8139,45.8948,218100.0
2007-04-30 10:30:00,79.42,79.64,79.38,79.6,274100.0,45.9006,46.0278,45.8775,46.0046,274100.0
2007-04-30 11:00:00,79.6,79.71,79.55,79.69,220200.0,46.0046,46.0682,45.9758,46.0567,220200.0
2007-04-30 11:30:00,79.73,79.8,79.44,79.49,501000.0,46.0798,46.1202,45.9122,45.9411,501000.0
2007-04-30 12:00:00,79.47,79.69,79.47,79.69,179700.0,45.9295,46.0567,45.9295,46.0567,179700.0
2007-04-30 12:30:00,79.69,79.75,79.65,79.7,132100.0,46.0567,46.0913,46.0335,46.0624,132100.0
2007-04-30 13:00:00,79.71,79.77,79.64,79.68,331800.0,46.0682,46.1029,46.0278,46.0509,331800.0
2007-04-30 13:30:00,79.66,79.69,79.52,79.61,267400.0,46.0393,46.0567,45.9584,46.0104,267400.0
2007-04-30 14:00:00,79.62,79.66,79.47,79.49,230600.0,46.0162,46.0393,45.9295,45.9411,230600.0
2007-04-30 14:30:00,79.48,79.52,79.31,79.36,446200.0,45.9353,45.9584,45.837,45.8659,446200.0
2007-04-30 15:00:00,79.36,79.42,79.22,79.23,782400.0,45.8659,45.9006,45.785,45.7908,782400.0
2007-04-30 15:30:00,79.23,79.29,79.05,79.07,880500.0,45.7908,45.8255,45.6868,45.6983,880500.0
2007-05-01 09:30:00,79.35,79.4,79.13,79.21,700700.0,45.8602,45.8891,45.733,45.7792,700700.0
2007-05-01 10:00:00,79.2,79.23,78.75,78.81,530400.0,45.7735,45.7908,45.5134,45.5481,530400.0
2007-05-01 10:30:00,78.79,78.91,78.76,78.9,250800.0,45.5365,45.6059,45.5192,45.6001,250800.0
2007-05-01 11:00:00,78.9,79.06,78.85,78.95,348500.0,45.6001,45.6926,45.5712,45.629,348500.0
2007-05-01 11:30:00,78.94,79.05,78.82,78.82,271100.0,45.6232,45.6868,45.5538,45.5538,271100.0
2007-05-01 12:00:00,78.82,78.89,78.77,78.77,230200.0,45.5538,45.5943,45.525,45.525,230200.0
2007-05-01 12:30:00,78.77,78.87,78.76,78.81,124200.0,45.525,45.5827,45.5192,45.5481,124200.0
2007-05-01 13:00:00,78.8,78.82,78.64,78.72,240100.0,45.5423,45.5538,45.4498,45.4961,240100.0
2007-05-01 13:30:00,78.72,78.93,78.7,78.86,119200.0,45.4961,45.6174,45.4845,45.577,119200.0
2007-05-01 14:00:00,78.89,79.02,78.81,78.96,209400.0,45.5943,45.6694,45.5481,45.6348,209400.0
2007-05-01 14:30:00,78.97,79.17,78.96,79.15,542800.0,45.6405,45.7561,45.6348,45.7446,542800.0
2007-05-01 15:00:00,79.14,79.2,79.01,79.03,465300.0,45.7388,45.7735,45.6637,45.6752,465300.0
2007-05-01 15:30:00,79.01,79.11,78.96,79.08,740200.0,45.6637,45.7215,45.6348,45.7041,740200.0
2007-05-02 09:30:00,79.3,79.37,79.2,79.33,827600.0,45.8313,45.8717,45.7735,45.8486,827600.0
2007-05-02 10:00:00,79.34,79.53,79.33,79.49,540000.0,45.8544,45.9642,45.8486,45.9411,540000.0
2007-05-02 10:30:00,79.49,79.65,79.49,79.57,848800.0,45.9411,46.0335,45.9411,45.9873,848800.0
2007-05-02 11:00:00,79.58,79.61,79.49,79.55,794400.0,45.9931,46.0104,45.9411,45.9758,794400.0
2007-05-02 11:30:00,79.55,79.61,79.54,79.58,279600.0,45.9758,46.0104,45.97,45.9931,279600.0
2007-05-02 12:00:00,79.58,79.65,79.53,79.64,474400.0,45.9931,46.0335,45.9642,46.0278,474400.0
2007-05-02 12:30:00,79.64,79.68,79.59,79.65,368700.0,46.0278,46.0509,45.9989,46.0335,368700.0
2007-05-02 13:00:00,79.66,79.75,79.64,79.64,169200.0,46.0393,46.0913,46.0278,46.0278,169200.0
2007-05-02 13:30:00,79.64,79.72,79.64,79.68,206000.0,46.0278,46.074,46.0278,46.0509,206000.0
2007-05-02 14:00:00,79.67,79.74,79.6,79.71,308600.0,46.0451,46.0856,46.0046,46.0682,308600.0
2007-05-02 14:30:00,79.7,79.74,79.68,79.68,101400.0,46.0624,46.0856,46.0509,46.0509,101400.0
2007-05-02 15:00:00,79.69,79.71,79.64,79.69,222600.0,46.0567,46.0682,46.0278,46.0567,222600.0
2007-05-02 15:30:00,79.69,79.74,79.61,79.63,334400.0,46.0567,46.0856,46.0104,46.022,334400.0
2007-05-03 09:30:00,79.71,79.72,79.53,79.61,1143100.0,46.0682,46.074,45.9642,46.0104,1143100.0
2007-05-03 10:00:00,79.61,79.7,79.41,79.48,545400.0,46.0104,46.0624,45.8948,45.9353,545400.0
2007-05-03 10:30:00,79.48,79.71,79.44,79.71,231100.0,45.9353,46.0682,45.9122,46.0682,231100.0
2007-05-03 11:00:00,79.72,79.73,79.6,79.67,351400.0,46.074,46.0798,46.0046,46.0451,351400.0
2007-05-03 11:30:00,79.67,79.69,79.59,79.67,248300.0,46.0451,46.0567,45.9989,46.0451,248300.0
2007-05-03 12:00:00,79.69,79.71,79.56,79.58,242600.0,46.0567,46.0682,45.9815,45.9931,242600.0
2007-05-03 12:30:00,79.57,79.7,79.56,79.66,280300.0,45.9873,46.0624,45.9815,46.0393,280300.0
2007-05-03 13:00:00,79.66,79.71,79.58,79.65,161000.0,46.0393,46.0682,45.9931,46.0335,161000.0
2007-05-03 13:30:00,79.65,79.74,79.64,79.68,137200.0,46.0335,46.0856,46.0278,46.0509,137200.0
2007-05-03 14:00:00,79.68,79.73,79.66,79.7,104300.0,46.0509,46.0798,46.0393,46.0624,104300.0
2007-05-03 14:30:00,79.69,79.75,79.61,79.74,244200.0,46.0567,46.0913,46.0104,46.0856,244200.0
2007-05-03 15:00:00,79.75,79.77,79.71,79.75,208700.0,46.0913,46.1029,46.0682,46.0913,208700.0
2007-05-03 15:30:00,79.75,79.77,79.69,79.73,481600.0,46.0913,46.1029,46.0567,46.0798,481600.0
2007-05-04 09:30:00,80.2,80.35,80.2,80.31,404800.0,46.3514,46.4381,46.3514,46.415,404800.0
2007-05-04 10:00:00,80.31,80.5,80.28,80.45,597300.0,46.415,46.5248,46.3977,46.4959,597300.0
2007-05-04 10:30:00,80.45,80.5,80.36,80.47,571900.0,46.4959,46.5248,46.4439,46.5075,571900.0
2007-05-04 11:00:00,80.46,80.5,80.33,80.36,803700.0,46.5017,46.5248,46.4266,46.4439,803700.0
2007-05-04 11:30:00,80.37,80.47,80.37,80.4,346900.0,46.4497,46.5075,46.4497,46.467,346900.0
2007-05-04 12:00:00,80.41,80.44,80.26,80.3,497000.0,46.4728,46.4901,46.3861,46.4092,497000.0
2007-05-04 12:30:00,80.3,80.41,80.24,80.39,116600.0,46.4092,46.4728,46.3745,46.4612,116600.0
2007-05-04 13:00:00,80.4,80.51,80.39,80.44,229100.0,46.467,46.5306,46.4612,46.4901,229100.0
2007-05-04 13:30:00,80.44,80.56,80.42,80.46,198300.0,46.4901,46.5595,46.4786,46.5017,198300.0
2007-05-04 14:00:00,80.45,80.51,80.41,80.45,214600.0,46.4959,46.5306,46.4728,46.4959,214600.0
2007-05-04 14:30:00,80.45,80.45,80.35,80.37,316800.0,46.4959,46.4959,46.4381,46.4497,316800.0
2007-05-04 15:00:00,80.36,80.47,80.35,80.44,217700.0,46.4439,46.5075,46.4381,46.4901,217700.0
2007-05-04 15:30:00,80.44,80.48,80.35,80.45,618600.0,46.4901,46.5132,46.4381,46.4959,618600.0
2007-05-07 09:30:00,80.68,80.8,80.66,80.75,424900.0,46.6288,46.6982,46.6173,46.6693,424900.0
2007-05-07 10:00:00,80.73,80.75,80.64,80.7,359800.0,46.6577,46.6693,46.6057,46.6404,359800.0
2007-05-07 10:30:00,80.69,80.75,80.66,80.72,159700.0,46.6346,46.6693,46.6173,46.652,159700.0
2007-05-07 11:00:00,80.72,80.75,80.63,80.68,202400.0,46.652,46.6693,46.5999,46.6288,202400.0
2007-05-07 11:30:00,80.67,80.75,80.66,80.69,242100.0,46.6231,46.6693,46.6173,46.6346,242100.0
2007-05-07 12:00:00,80.7,80.77,80.7,80.73,249100.0,46.6404,46.6808,46.6404,46.6577,249100.0
2007-05-07 12:30:00,80.74,80.75,80.66,80.71,280500.0,46.6635,46.6693,46.6173,46.6462,280500.0
2007-05-07 13:00:00,80.7,80.74,80.65,80.66,281100.0,46.6404,46.6635,46.6115,46.6173,281100.0
2007-05-07 13:30:00,80.66,80.66,80.6,80.66,459000.0,46.6173,46.6173,46.5826,46.6173,459000.0
2007-05-07 14:00:00,80.65,80.73,80.65,80.68,289600.0,46.6115,46.6577,46.6115,46.6288,289600.0
2007-05-07 14:30:00,80.68,80.74,80.66,80.7,276000.0,46.6288,46.6635,46.6173,46.6404,276000.0
2007-05-07 15:00:00,80.7,80.71,80.63,80.67,547200.0,46.6404,46.6462,46.5999,46.6231,547200.0
2007-05-07 15:30:00,80.67,80.7,80.6,80.62,734400.0,46.6231,46.6404,46.5826,46.5942,734400.0
2007-05-08 09:30:00,80.05,80.06,79.79,79.79,1222600.0,46.2647,46.2705,46.1145,46.1145,1222600.0
2007-05-08 10:00:00,79.8,79.95,79.56,79.66,1464200.0,46.1202,46.2069,45.9815,46.0393,1464200.0
2007-05-08 10:30:00,79.66,79.78,79.63,79.75,367400.0,46.0393,46.1087,46.022,46.0913,367400.0
2007-05-08 11:00:00,79.75,79.82,79.67,79.73,349800.0,46.0913,46.1318,46.0451,46.0798,349800.0
2007-05-08 11:30:00,79.74,79.75,79.63,79.71,892500.0,46.0856,46.0913,46.022,46.0682,892500.0
2007-05-08 12:00:00,79.71,79.71,79.59,79.7,380700.0,46.0682,46.0682,45.9989,46.0624,380700.0
2007-05-08 12:30:00,79.69,79.9,79.68,79.86,472200.0,46.0567,46.178,46.0509,46.1549,472200.0
2007-05-08 13:00:00,79.86,79.97,79.85,79.91,395000.0,46.1549,46.2185,46.1491,46.1838,395000.0
2007-05-08 13:30:00,79.92,79.93,79.84,79.85,273500.0,46.1896,46.1954,46.1434,46.1491,273500.0
2007-05-08 14:00:00,79.85,79.94,79.82,79.9,1151100.0,46.1491,46.2012,46.1318,46.178,1151100.0
2007-05-08 14:30:00,79.9,79.94,79.82,79.83,443400.0,46.178,46.2012,46.1318,46.1376,443400.0
2007-05-08 15:00:00,79.82,79.95,79.81,79.93,463400.0,46.1318,46.2069,46.126,46.1954,463400.0
2007-05-08 15:30:00,79.92,80.03,79.88,80.03,812700.0,46.1896,46.2532,46.1665,46.2532,812700.0
2007-05-09 09:30:00,80.08,80.19,80.04,80.16,677900.0,46.2821,46.3456,46.2589,46.3283,677900.0
2007-05-09 10:00:00,80.16,80.32,80.15,80.25,354700.0,46.3283,46.4208,46.3225,46.3803,354700.0
2007-05-09 10:30:00,80.24,80.25,80.12,80.16,261000.0,46.3745,46.3803,46.3052,46.3283,261000.0
2007-05-09 11:00:00,80.16,80.29,80.16,80.25,359100.0,46.3283,46.4034,46.3283,46.3803,359100.0
2007-05-09 11:30:00,80.24,80.29,80.14,80.14,714600.0,46.3745,46.4034,46.3167,46.3167,714600.0
2007-05-09 12:00:00,80.14,80.26,80.14,80.26,202200.0,46.3167,46.3861,46.3167,46.3861,202200.0
2007-05-09 12:30:00,80.26,80.33,80.23,80.25,732000.0,46.3861,46.4266,46.3688,46.3803,732000.0
2007-05-09 13:00:00,80.25,80.35,80.2,80.2,344200.0,46.3803,46.4381,46.3514,46.3514,344200.0
2007-05-09 13:30:00,80.2,80.26,80.19,80.21,401800.0,46.3514,46.3861,46.3456,46.3572,401800.0
2007-05-09 14:00:00,80.21,80.29,79.94,80.09,891900.0,46.3572,46.4034,46.2012,46.2878,891900.0
2007-05-09 14:30:00,80.09,80.39,79.99,80.32,982500.0,46.2878,46.4612,46.23,46.4208,982500.0
2007-05-09 15:00:00,80.32,80.4,80.28,80.4,440000.0,46.4208,46.467,46.3977,46.467,440000.0
2007-05-09 15:30:00,80.39,80.48,80.33,80.47,520600.0,46.4612,46.5132,46.4266,46.5075,520600.0
2007-05-10 09:30:00,79.8,79.82,79.62,79.76,757000.0,46.1202,46.1318,46.0162,46.0971,757000.0
2007-05-10 10:00:00,79.76,79.92,79.7,79.91,402300.0,46.0971,46.1896,46.0624,46.1838,402300.0
2007-05-10 10:30:00,79.9,79.99,79.84,79.9,308000.0,46.178,46.23,46.1434,46.178,308000.0
2007-05-10 11:00:00,79.9,79.92,79.45,79.5,912700.0,46.178,46.1896,45.918,45.9469,912700.0
2007-05-10 11:30:00,79.49,79.56,79.21,79.21,711000.0,45.9411,45.9815,45.7792,45.7792,711000.0
2007-05-10 12:00:00,79.21,79.23,79.02,79.14,562800.0,45.7792,45.7908,45.6694,45.7388,562800.0
2007-05-10 12:30:00,79.14,79.2,78.98,79.0,281200.0,45.7388,45.7735,45.6463,45.6579,281200.0
2007-05-10 13:00:00,79.01,79.05,78.77,78.85,479000.0,45.6637,45.6868,45.525,45.5712,479000.0
2007-05-10 13:30:00,78.86,78.94,78.66,78.88,475600.0,45.577,45.6232,45.4614,45.5885,475600.0
2007-05-10 14:00:00,78.88,79.12,78.88,79.06,464300.0,45.5885,45.7272,45.5885,45.6926,464300.0
2007-05-10 14:30:00,79.06,79.06,78.87,78.9,363200.0,45.6926,45.6926,45.5827,45.6001,363200.0
2007-05-10 15:00:00,78.92,78.92,78.77,78.83,436400.0,45.6116,45.6116,45.525,45.5596,436400.0
2007-05-10 15:30:00,78.82,78.85,78.67,78.67,682200.0,45.5538,45.5712,45.4672,45.4672,682200.0
2007-05-11 09:30:00,79.34,79.55,79.34,79.44,553700.0,45.8544,45.9758,45.8544,45.9122,553700.0
2007-05-11 10:00:00,79.44,79.7,79.36,79.64,855500.0,45.9122,46.0624,45.8659,46.0278,855500.0
2007-05-11 10:30:00,79.64,79.95,79.64,79.91,595000.0,46.0278,46.2069,46.0278,46.1838,595000.0
2007-05-11 11:00:00,79.91,80.07,79.9,79.96,438400.0,46.1838,46.2763,46.178,46.2127,438400.0
2007-05-11 11:30:00,79.96,80.04,79.92,79.95,289900.0,46.2127,46.2589,46.1896,46.2069,289900.0
2007-05-11 12:00:00,79.95,79.99,79.85,79.95,225700.0,46.2069,46.23,46.1491,46.2069,225700.0
2007-05-11 12:30:00,79.95,80.02,79.89,80.01,215100.0,46.2069,46.2474,46.1723,46.2416,215100.0
2007-05-11 13:00:00,80.01,80.14,79.97,80.07,179700.0,46.2416,46.3167,46.2185,46.2763,179700.0
2007-05-11 13:30:00,80.08,80.1,80.02,80.03,131700.0,46.2821,46.2936,46.2474,46.2532,131700.0
2007-05-11 14:00:00,80.05,80.08,80.01,80.02,199300.0,46.2647,46.2821,46.2416,46.2474,199300.0
2007-05-11 14:30:00,80.02,80.08,79.99,80.01,267300.0,46.2474,46.2821,46.23,46.2416,267300.0
2007-05-11 15:00:00,80.01,80.1,80.0,80.08,245700.0,46.2416,46.2936,46.2358,46.2821,245700.0
2007-05-11 15:30:00,80.08,80.24,80.07,80.2,747700.0,46.2821,46.3745,46.2763,46.3514,747700.0
2007-05-14 09:30:00,80.69,80.69,80.01,80.08,647100.0,46.6346,46.6346,46.2416,46.2821,647100.0
2007-05-14 10:00:00,80.08,80.08,79.72,79.74,494200.0,46.2821,46.2821,46.074,46.0856,494200.0
2007-05-14 10:30:00,79.74,80.13,79.73,79.9,482000.0,46.0856,46.311,46.0798,46.178,482000.0
2007-05-14 11:00:00,79.89,79.94,79.73,79.82,466700.0,46.1723,46.2012,46.0798,46.1318,466700.0
2007-05-14 11:30:00,79.82,79.96,79.8,79.94,183000.0,46.1318,46.2127,46.1202,46.2012,183000.0
2007-05-14 12:00:00,79.93,80.04,79.88,79.89,215100.0,46.1954,46.2589,46.1665,46.1723,215100.0
2007-05-14 12:30:00,79.89,79.98,79.89,79.97,115000.0,46.1723,46.2243,46.1723,46.2185,115000.0
2007-05-14 13:00:00,79.98,79.99,79.84,79.9,471800.0,46.2243,46.23,46.1434,46.178,471800.0
2007-05-14 13:30:00,79.9,79.95,79.64,79.72,371000.0,46.178,46.2069,46.0278,46.074,371000.0
2007-05-14 14:00:00,79.69,79.76,79.53,79.74,262600.0,46.0567,46.0971,45.9642,46.0856,262600.0
2007-05-14 14:30:00,79.74,79.77,79.61,79.62,193800.0,46.0856,46.1029,46.0104,46.0162,193800.0
2007-05-14 15:00:00,79.62,79.81,79.6,79.76,515200.0,46.0162,46.126,46.0046,46.0971,515200.0
2007-05-14 15:30:00,79.76,79.81,79.71,79.78,529400.0,46.0971,46.126,46.0682,46.1087,529400.0
2007-05-15 09:30:00,79.72,79.86,79.63,79.8,473100.0,46.074,46.1549,46.022,46.1202,473100.0
2007-05-15 10:00:00,79.8,80.23,79.79,80.13,916300.0,46.1202,46.3688,46.1145,46.311,916300.0
2007-05-15 10:30:00,80.13,80.27,80.11,80.15,406100.0,46.311,46.3919,46.2994,46.3225,406100.0
2007-05-15 11:00:00,80.15,80.29,80.11,80.26,314800.0,46.3225,46.4034,46.2994,46.3861,314800.0
2007-05-15 11:30:00,80.26,80.52,80.25,80.43,512300.0,46.3861,46.5364,46.3803,46.4843,512300.0
2007-05-15 12:00:00,80.42,80.45,80.34,80.43,441200.0,46.4786,46.4959,46.4323,46.4843,441200.0
2007-05-15 12:30:00,80.43,80.55,80.37,80.38,639700.0,46.4843,46.5537,46.4497,46.4554,639700.0
2007-05-15 13:00:00,80.37,80.43,80.29,80.34,445500.0,46.4497,46.4843,46.4034,46.4323,445500.0
2007-05-15 13:30:00,80.35,80.35,80.12,80.2,265500.0,46.4381,46.4381,46.3052,46.3514,265500.0
2007-05-15 14:00:00,80.2,80.27,80.07,80.12,353900.0,46.3514,46.3919,46.2763,46.3052,353900.0
2007-05-15 14:30:00,80.12,80.18,79.86,79.99,335200.0,46.3052,46.3399,46.1549,46.23,335200.0
2007-05-15 15:00:00,80.0,80.06,79.88,79.92,244800.0,46.2358,46.2705,46.1665,46.1896,244800.0
2007-05-15 15:30:00,79.9,80.01,79.86,79.89,642800.0,46.178,46.2416,46.1549,46.1723,642800.0
2007-05-16 09:30:00,80.12,80.2,80.06,80.12,531200.0,46.3052,46.3514,46.2705,46.3052,531200.0
2007-05-16 10:00:00,80.12,80.15,80.04,80.1,371000.0,46.3052,46.3225,46.2589,46.2936,371000.0
2007-05-16 10:30:00,80.11,80.11,79.91,80.0,350400.0,46.2994,46.2994,46.1838,46.2358,350400.0
2007-05-16 11:00:00,80.0,80.0,79.68,79.78,324100.0,46.2358,46.2358,46.0509,46.1087,324100.0
2007-05-16 11:30:00,79.76,79.93,79.76,79.86,408300.0,46.0971,46.1954,46.0971,46.1549,408300.0
2007-05-16 12:00:00,79.88,79.88,79.65,79.68,285400.0,46.1665,46.1665,46.0335,46.0509,285400.0
2007-05-16 12:30:00,79.68,79.79,79.59,79.79,111000.0,46.0509,46.1145,45.9989,46.1145,111000.0
2007-05-16 13:00:00,79.79,79.82,79.69,79.74,95400.0,46.1145,46.1318,46.0567,46.0856,95400.0
2007-05-16 13:30:00,79.74,79.88,79.73,79.8,120600.0,46.0856,46.1665,46.0798,46.1202,120600.0
2007-05-16 14:00:00,79.81,80.0,79.79,79.94,433000.0,46.126,46.2358,46.1145,46.2012,433000.0
2007-05-16 14:30:00,79.94,80.04,79.89,79.96,929600.0,46.2012,46.2589,46.1723,46.2127,929600.0
2007-05-16 15:00:00,79.97,80.02,79.9,79.96,422400.0,46.2185,46.2474,46.178,46.2127,422400.0
2007-05-16 15:30:00,79.97,80.16,79.96,80.13,801700.0,46.2185,46.3283,46.2127,46.311,801700.0
2007-05-17 09:30:00,79.67,79.67,79.46,79.54,515100.0,46.0451,46.0451,45.9237,45.97,515100.0
2007-05-17 10:00:00,79.54,79.64,79.48,79.63,415800.0,45.97,46.0278,45.9353,46.022,415800.0
2007-05-17 10:30:00,79.64,79.66,79.53,79.66,469300.0,46.0278,46.0393,45.9642,46.0393,469300.0
2007-05-17 11:00:00,79.67,79.69,79.62,79.63,224100.0,46.0451,46.0567,46.0162,46.022,224100.0
2007-05-17 11:30:00,79.63,79.78,79.62,79.68,267700.0,46.022,46.1087,46.0162,46.0509,267700.0
2007-05-17 12:00:00,79.68,79.74,79.61,79.68,229400.0,46.0509,46.0856,46.0104,46.0509,229400.0
2007-05-17 12:30:00,79.67,79.68,79.54,79.6,116500.0,46.0451,46.0509,45.97,46.0046,116500.0
2007-05-17 13:00:00,79.6,79.67,79.53,79.65,226700.0,46.0046,46.0451,45.9642,46.0335,226700.0
2007-05-17 13:30:00,79.65,79.7,79.6,79.65,156400.0,46.0335,46.0624,46.0046,46.0335,156400.0
2007-05-17 14:00:00,79.65,79.84,79.64,79.84,371400.0,46.0335,46.1434,46.0278,46.1434,371400.0
2007-05-17 14:30:00,79.83,79.91,79.79,79.88,308000.0,46.1376,46.1838,46.1145,46.1665,308000.0
2007-05-17 15:00:00,79.89,79.92,79.81,79.81,283500.0,46.1723,46.1896,46.126,46.126,283500.0
2007-05-17 15:30:00,79.81,79.83,79.72,79.77,247500.0,46.126,46.1376,46.074,46.1029,247500.0
2007-05-18 09:30:00,80.14,80.17,79.98,80.04,396000.0,46.3167,46.3341,46.2243,46.2589,396000.0
2007-05-18 10:00:00,80.05,80.31,80.0,80.28,699500.0,46.2647,46.415,46.2358,46.3977,699500.0
2007-05-18 10:30:00,80.28,80.31,80.11,80.19,224000.0,46.3977,46.415,46.2994,46.3456,224000.0
2007-05-18 11:00:00,80.18,80.32,80.14,80.3,211600.0,46.3399,46.4208,46.3167,46.4092,211600.0
2007-05-18 11:30:00,80.31,80.37,80.21,80.23,249400.0,46.415,46.4497,46.3572,46.3688,249400.0
2007-05-18 12:00:00,80.24,80.41,80.21,80.39,169800.0,46.3745,46.4728,46.3572,46.4612,169800.0
2007-05-18 12:30:00,80.39,80.5,80.38,80.43,359800.0,46.4612,46.5248,46.4554,46.4843,359800.0
2007-05-18 13:00:00,80.42,80.43,80.32,80.37,173500.0,46.4786,46.4843,46.4208,46.4497,173500.0
2007-05-18 13:30:00,80.36,80.42,80.33,80.4,110100.0,46.4439,46.4786,46.4266,46.467,110100.0
2007-05-18 14:00:00,80.4,80.5,80.38,80.42,266100.0,46.467,46.5248,46.4554,46.4786,266100.0
2007-05-18 14:30:00,80.42,80.45,80.33,80.37,181900.0,46.4786,46.4959,46.4266,46.4497,181900.0
2007-05-18 15:00:00,80.37,80.38,80.27,80.35,215200.0,46.4497,46.4554,46.3919,46.4381,215200.0
2007-05-18 15:30:00,80.35,80.44,80.31,80.41,370000.0,46.4381,46.4901,46.415,46.4728,370000.0
2007-05-21 09:30:00,80.15,80.19,80.06,80.1,405000.0,46.3225,46.3456,46.2705,46.2936,405000.0
2007-05-21 10:00:00,80.1,80.19,80.04,80.07,257900.0,46.2936,46.3456,46.2589,46.2763,257900.0
2007-05-21 10:30:00,80.06,80.18,79.99,80.18,252600.0,46.2705,46.3399,46.23,46.3399,252600.0
2007-05-21 11:00:00,80.18,80.19,80.04,80.05,153900.0,46.3399,46.3456,46.2589,46.2647,153900.0
2007-05-21 11:30:00,80.06,80.17,79.95,80.16,243500.0,46.2705,46.3341,46.2069,46.3283,243500.0
2007-05-21 12:00:00,80.17,80.28,80.13,80.2,120500.0,46.3341,46.3977,46.311,46.3514,120500.0
2007-05-21 12:30:00,80.21,80.27,80.18,80.2,106800.0,46.3572,46.3919,46.3399,46.3514,106800.0
2007-05-21 13:00:00,80.2,80.24,80.17,80.22,114700.0,46.3514,46.3745,46.3341,46.363,114700.0
2007-05-21 13:30:00,80.2,80.21,80.09,80.16,198100.0,46.3514,46.3572,46.2878,46.3283,198100.0
2007-05-21 14:00:00,80.16,80.21,80.13,80.15,174100.0,46.3283,46.3572,46.311,46.3225,174100.0
2007-05-21 14:30:00,80.14,80.25,80.13,80.14,186100.0,46.3167,46.3803,46.311,46.3167,186100.0
2007-05-21 15:00:00,80.16,80.18,79.98,79.98,310800.0,46.3283,46.3399,46.2243,46.2243,310800.0
2007-05-21 15:30:00,79.98,80.06,79.96,79.98,225200.0,46.2243,46.2705,46.2127,46.2243,225200.0
2007-05-22 09:30:00,80.39,80.39,80.17,80.22,509400.0,46.4612,46.4612,46.3341,46.363,509400.0
2007-05-22 10:00:00,80.25,80.36,80.18,80.35,320300.0,46.3803,46.4439,46.3399,46.4381,320300.0
2007-05-22 10:30:00,80.36,80.38,80.18,80.24,200900.0,46.4439,46.4554,46.3399,46.3745,200900.0
2007-05-22 11:00:00,80.24,80.24,80.13,80.23,164700.0,46.3745,46.3745,46.311,46.3688,164700.0
2007-05-22 11:30:00,80.23,80.26,80.06,80.13,203800.0,46.3688,46.3861,46.2705,46.311,203800.0
2007-05-22 12:00:00,80.13,80.24,80.12,80.2,194500.0,46.311,46.3745,46.3052,46.3514,194500.0
2007-05-22 12:30:00,80.2,80.35,80.2,80.31,147700.0,46.3514,46.4381,46.3514,46.415,147700.0
2007-05-22 13:00:00,80.32,80.35,80.24,80.27,149600.0,46.4208,46.4381,46.3745,46.3919,149600.0
2007-05-22 13:30:00,80.27,80.4,80.27,80.34,130300.0,46.3919,46.467,46.3919,46.4323,130300.0
2007-05-22 14:00:00,80.34,80.42,80.33,80.36,238500.0,46.4323,46.4786,46.4266,46.4439,238500.0
2007-05-22 14:30:00,80.36,80.44,80.3,80.36,307800.0,46.4439,46.4901,46.4092,46.4439,307800.0
2007-05-22 15:00:00,80.35,80.38,80.2,80.24,267900.0,46.4381,46.4554,46.3514,46.3745,267900.0
2007-05-22 15:30:00,80.24,80.28,80.07,80.11,529800.0,46.3745,46.3977,46.2763,46.2994,529800.0
2007-05-23 09:30:00,80.84,80.92,80.73,80.84,1311100.0,46.7213,46.7675,46.6577,46.7213,1311100.0
2007-05-23 10:00:00,80.84,80.98,80.76,80.84,1976100.0,46.7213,46.8022,46.6751,46.7213,1976100.0
2007-05-23 10:30:00,80.83,80.9,80.79,80.86,2366500.0,46.7155,46.756,46.6924,46.7329,2366500.0
2007-05-23 11:00:00,80.85,80.86,80.76,80.77,1305000.0,46.7271,46.7329,46.6751,46.6808,1305000.0
2007-05-23 11:30:00,80.77,80.86,80.76,80.8,1365900.0,46.6808,46.7329,46.6751,46.6982,1365900.0
2007-05-23 12:00:00,80.79,80.83,80.76,80.81,155900.0,46.6924,46.7155,46.6751,46.704,155900.0
2007-05-23 12:30:00,80.81,80.84,80.77,80.81,341900.0,46.704,46.7213,46.6808,46.704,341900.0
2007-05-23 13:00:00,80.79,80.88,80.78,80.84,250800.0,46.6924,46.7444,46.6866,46.7213,250800.0
2007-05-23 13:30:00,80.83,80.86,80.66,80.68,301700.0,46.7155,46.7329,46.6173,46.6288,301700.0
2007-05-23 14:00:00,80.68,80.72,80.42,80.45,509200.0,46.6288,46.652,46.4786,46.4959,509200.0
2007-05-23 14:30:00,80.45,80.62,80.43,80.57,374500.0,46.4959,46.5942,46.4843,46.5653,374500.0
2007-05-23 15:00:00,80.57,80.64,80.5,80.56,269400.0,46.5653,46.6057,46.5248,46.5595,269400.0
2007-05-23 15:30:00,80.57,80.61,80.33,80.38,449900.0,46.5653,46.5884,46.4266,46.4554,449900.0
2007-05-24 09:30:00,80.48,80.58,80.38,80.52,468500.0,46.5132,46.571,46.4554,46.5364,468500.0
2007-05-24 10:00:00,80.52,80.64,80.42,80.54,828500.0,46.5364,46.6057,46.4786,46.5479,828500.0
2007-05-24 10:30:00,80.53,80.59,80.17,80.22,421700.0,46.5421,46.5768,46.3341,46.363,421700.0
2007-05-24 11:00:00,80.22,80.3,79.94,79.94,398700.0,46.363,46.4092,46.2012,46.2012,398700.0
2007-05-24 11:30:00,79.96,80.17,79.89,80.13,394600.0,46.2127,46.3341,46.1723,46.311,394600.0
2007-05-24 12:00:00,80.12,80.14,79.94,79.99,307000.0,46.3052,46.3167,46.2012,46.23,307000.0
2007-05-24 12:30:00,80.0,80.08,79.7,79.92,519800.0,46.2358,46.2821,46.0624,46.1896,519800.0
2007-05-24 13:00:00,79.92,80.07,79.84,79.97,261300.0,46.1896,46.2763,46.1434,46.2185,261300.0
2007-05-24 13:30:00,79.97,80.0,79.86,79.97,392400.0,46.2185,46.2358,46.1549,46.2185,392400.0
2007-05-24 14:00:00,79.97,80.02,79.75,79.81,283300.0,46.2185,46.2474,46.0913,46.126,283300.0
2007-05-24 14:30:00,79.82,79.87,79.66,79.72,225600.0,46.1318,46.1607,46.0393,46.074,225600.0
2007-05-24 15:00:00,79.72,79.79,79.57,79.64,349300.0,46.074,46.1145,45.9873,46.0278,349300.0
2007-05-24 15:30:00,79.64,79.65,79.45,79.63,575200.0,46.0278,46.0335,45.918,46.022,575200.0
2007-05-25 09:30:00,79.95,80.03,79.83,79.87,721600.0,46.2069,46.2532,46.1376,46.1607,721600.0
2007-05-25 10:00:00,79.86,80.11,79.81,80.01,1086600.0,46.1549,46.2994,46.126,46.2416,1086600.0
2007-05-25 10:30:00,80.01,80.12,80.0,80.04,941900.0,46.2416,46.3052,46.2358,46.2589,941900.0
2007-05-25 11:00:00,80.05,80.07,79.95,79.97,244000.0,46.2647,46.2763,46.2069,46.2185,244000.0
2007-05-25 11:30:00,79.95,80.09,79.94,80.05,416700.0,46.2069,46.2878,46.2012,46.2647,416700.0
2007-05-25 12:00:00,80.06,80.06,79.79,79.84,459700.0,46.2705,46.2705,46.1145,46.1434,459700.0
2007-05-25 12:30:00,79.84,79.96,79.84,79.91,136700.0,46.1434,46.2127,46.1434,46.1838,136700.0
2007-05-25 13:00:00,79.91,80.18,79.9,80.14,183600.0,46.1838,46.3399,46.178,46.3167,183600.0
2007-05-25 13:30:00,80.12,80.15,80.02,80.11,156200.0,46.3052,46.3225,46.2474,46.2994,156200.0
2007-05-25 14:00:00,80.1,80.18,80.03,80.05,221000.0,46.2936,46.3399,46.2532,46.2647,221000.0
2007-05-25 14:30:00,80.05,80.18,80.04,80.11,237400.0,46.2647,46.3399,46.2589,46.2994,237400.0
2007-05-25 15:00:00,80.12,80.15,80.04,80.09,266500.0,46.3052,46.3225,46.2589,46.2878,266500.0
2007-05-25 15:30:00,80.09,80.17,80.03,80.17,570800.0,46.2878,46.3341,46.2532,46.3341,570800.0
2007-05-29 09:30:00,80.52,80.6,80.5,80.59,743000.0,46.5364,46.5826,46.5248,46.5768,743000.0
2007-05-29 10:00:00,80.59,80.67,80.42,80.45,612600.0,46.5768,46.6231,46.4786,46.4959,612600.0
2007-05-29 10:30:00,80.45,80.55,80.41,80.46,204400.0,46.4959,46.5537,46.4728,46.5017,204400.0
2007-05-29 11:00:00,80.47,80.5,80.42,80.46,123900.0,46.5075,46.5248,46.4786,46.5017,123900.0
2007-05-29 11:30:00,80.47,80.53,80.36,80.36,361700.0,46.5075,46.5421,46.4439,46.4439,361700.0
2007-05-29 12:00:00,80.34,80.38,80.21,80.23,335700.0,46.4323,46.4554,46.3572,46.3688,335700.0
2007-05-29 12:30:00,80.23,80.37,80.19,80.35,167900.0,46.3688,46.4497,46.3456,46.4381,167900.0
2007-05-29 13:00:00,80.35,80.42,80.14,80.19,284400.0,46.4381,46.4786,46.3167,46.3456,284400.0
2007-05-29 13:30:00,80.18,80.19,79.94,80.04,445400.0,46.3399,46.3456,46.2012,46.2589,445400.0
2007-05-29 14:00:00,80.06,80.1,79.98,80.04,174100.0,46.2705,46.2936,46.2243,46.2589,174100.0
2007-05-29 14:30:00,80.04,80.15,79.98,80.11,278600.0,46.2589,46.3225,46.2243,46.2994,278600.0
2007-05-29 15:00:00,80.09,80.22,80.09,80.17,464800.0,46.2878,46.363,46.2878,46.3341,464800.0
2007-05-29 15:30:00,80.16,80.27,80.12,80.22,872200.0,46.3283,46.3919,46.3052,46.363,872200.0
2007-05-30 09:30:00,79.6,83.3,79.56,79.78,914500.0,46.0046,48.1431,45.9815,46.1087,914500.0
2007-05-30 10:00:00,79.79,80.01,79.78,79.98,481100.0,46.1145,46.2416,46.1087,46.2243,481100.0
2007-05-30 10:30:00,79.97,80.05,79.87,79.98,317000.0,46.2185,46.2647,46.1607,46.2243,317000.0
2007-05-30 11:00:00,79.99,80.1,79.92,80.06,205000.0,46.23,46.2936,46.1896,46.2705,205000.0
2007-05-30 11:30:00,80.07,80.13,80.03,80.07,405500.0,46.2763,46.311,46.2532,46.2763,405500.0
2007-05-30 12:00:00,80.08,80.25,80.07,80.25,285000.0,46.2821,46.3803,46.2763,46.3803,285000.0
2007-05-30 12:30:00,80.25,80.27,80.15,80.18,101000.0,46.3803,46.3919,46.3225,46.3399,101000.0
2007-05-30 13:00:00,80.18,80.2,80.13,80.19,125000.0,46.3399,46.3514,46.311,46.3456,125000.0
2007-05-30 13:30:00,80.18,80.2,80.07,80.11,212700.0,46.3399,46.3514,46.2763,46.2994,212700.0
2007-05-30 14:00:00,80.1,80.25,79.96,80.25,532100.0,46.2936,46.3803,46.2127,46.3803,532100.0
2007-05-30 14:30:00,80.25,80.47,80.21,80.46,263800.0,46.3803,46.5075,46.3572,46.5017,263800.0
2007-05-30 15:00:00,80.47,80.5,80.4,80.47,277700.0,46.5075,46.5248,46.467,46.5075,277700.0
2007-05-30 15:30:00,80.46,80.6,80.46,80.53,762400.0,46.5017,46.5826,46.5017,46.5421,762400.0
2007-05-31 09:30:00,80.9,81.09,80.9,81.02,1130700.0,46.756,46.8658,46.756,46.8253,1130700.0
2007-05-31 10:00:00,81.02,81.05,80.85,80.89,974700.0,46.8253,46.8427,46.7271,46.7502,974700.0
2007-05-31 10:30:00,80.88,81.14,80.87,81.11,493700.0,46.7444,46.8947,46.7386,46.8774,493700.0
2007-05-31 11:00:00,81.12,81.14,80.87,80.9,1237300.0,46.8831,46.8947,46.7386,46.756,1237300.0
2007-05-31 11:30:00,80.9,80.97,80.9,80.93,928100.0,46.756,46.7964,46.756,46.7733,928100.0
2007-05-31 12:00:00,80.93,81.03,80.89,81.03,305600.0,46.7733,46.8311,46.7502,46.8311,305600.0
2007-05-31 12:30:00,81.03,81.04,80.95,81.01,143300.0,46.8311,46.8369,46.7849,46.8196,143300.0
2007-05-31 13:00:00,81.0,81.02,80.83,80.88,263100.0,46.8138,46.8253,46.7155,46.7444,263100.0
2007-05-31 13:30:00,80.88,80.99,80.82,80.93,328800.0,46.7444,46.808,46.7097,46.7733,328800.0
2007-05-31 14:00:00,80.94,81.02,80.91,80.98,231600.0,46.7791,46.8253,46.7618,46.8022,231600.0
2007-05-31 14:30:00,81.0,81.05,80.96,80.97,211300.0,46.8138,46.8427,46.7907,46.7964,211300.0
2007-05-31 15:00:00,80.97,80.98,80.83,80.85,453700.0,46.7964,46.8022,46.7155,46.7271,453700.0
2007-05-31 15:30:00,80.85,81.01,80.8,80.96,843700.0,46.7271,46.8196,46.6982,46.7907,843700.0
2007-06-01 09:30:00,81.36,81.42,81.32,81.4,351600.0,47.0218,47.0565,46.9987,47.045,351600.0
2007-06-01 10:00:00,81.38,81.51,81.33,81.37,304700.0,47.0334,47.1085,47.0045,47.0276,304700.0
2007-06-01 10:30:00,81.35,81.48,81.31,81.39,314300.0,47.0161,47.0912,46.9929,47.0392,314300.0
2007-06-01 11:00:00,81.41,81.55,81.4,81.55,236100.0,47.0507,47.1316,47.045,47.1316,236100.0
2007-06-01 11:30:00,81.55,81.6,81.47,81.5,318100.0,47.1316,47.1605,47.0854,47.1028,318100.0
2007-06-01 12:00:00,81.5,81.51,81.33,81.4,187700.0,47.1028,47.1085,47.0045,47.045,187700.0
2007-06-01 12:30:00,81.4,81.46,81.31,81.42,159900.0,47.045,47.0796,46.9929,47.0565,159900.0
2007-06-01 13:00:00,81.43,81.48,81.36,81.48,145200.0,47.0623,47.0912,47.0218,47.0912,145200.0
2007-06-01 13:30:00,81.47,81.54,81.45,81.47,151600.0,47.0854,47.1259,47.0739,47.0854,151600.0
2007-06-01 14:00:00,81.47,81.48,81.34,81.43,143800.0,47.0854,47.0912,47.0103,47.0623,143800.0
2007-06-01 14:30:00,81.42,81.46,81.34,81.43,242400.0,47.0565,47.0796,47.0103,47.0623,242400.0
2007-06-01 15:00:00,81.42,81.44,81.33,81.37,257600.0,47.0565,47.0681,47.0045,47.0276,257600.0
2007-06-01 15:30:00,81.37,81.51,81.35,81.51,454700.0,47.0276,47.1085,47.0161,47.1085,454700.0
2007-06-04 09:30:00,81.53,81.71,81.53,81.65,538900.0,47.1201,47.2241,47.1201,47.1894,538900.0
2007-06-04 10:00:00,81.64,81.7,81.58,81.65,621600.0,47.1837,47.2183,47.149,47.1894,621600.0
2007-06-04 10:30:00,81.65,81.68,81.55,81.58,465500.0,47.1894,47.2068,47.1316,47.149,465500.0
2007-06-04 11:00:00,81.58,81.72,81.55,81.67,245100.0,47.149,47.2299,47.1316,47.201,245100.0
2007-06-04 11:30:00,81.67,81.71,81.61,81.68,314200.0,47.201,47.2241,47.1663,47.2068,314200.0
2007-06-04 12:00:00,81.68,81.73,81.64,81.71,94800.0,47.2068,47.2357,47.1837,47.2241,94800.0
2007-06-04 12:30:00,81.7,81.76,81.65,81.69,120100.0,47.2183,47.253,47.1894,47.2126,120100.0
2007-06-04 13:00:00,81.7,81.73,81.58,81.64,263800.0,47.2183,47.2357,47.149,47.1837,263800.0
2007-06-04 13:30:00,81.67,81.7,81.59,81.63,104200.0,47.201,47.2183,47.1548,47.1779,104200.0
2007-06-04 14:00:00,81.63,81.73,81.62,81.67,139500.0,47.1779,47.2357,47.1721,47.201,139500.0
2007-06-04 14:30:00,81.67,81.69,81.59,81.61,193400.0,47.201,47.2126,47.1548,47.1663,193400.0
2007-06-04 15:00:00,81.61,81.76,81.61,81.73,239000.0,47.1663,47.253,47.1663,47.2357,239000.0
2007-06-04 15:30:00,81.72,81.77,81.66,81.71,475900.0,47.2299,47.2588,47.1952,47.2241,475900.0
2007-06-05 09:30:00,81.67,81.71,81.57,81.64,389400.0,47.201,47.2241,47.1432,47.1837,389400.0
2007-06-05 10:00:00,81.63,81.73,81.46,81.53,506400.0,47.1779,47.2357,47.0796,47.1201,506400.0
2007-06-05 10:30:00,81.53,81.71,81.49,81.69,225600.0,47.1201,47.2241,47.097,47.2126,225600.0
2007-06-05 11:00:00,81.7,81.72,81.61,81.61,247500.0,47.2183,47.2299,47.1663,47.1663,247500.0
2007-06-05 11:30:00,81.6,81.6,81.25,81.3,270700.0,47.1605,47.1605,46.9583,46.9872,270700.0
2007-06-05 12:00:00,81.31,81.33,81.01,81.08,458000.0,46.9929,47.0045,46.8196,46.86,458000.0
2007-06-05 12:30:00,81.09,81.27,81.09,81.23,269800.0,46.8658,46.9698,46.8658,46.9467,269800.0
2007-06-05 13:00:00,81.22,81.28,81.16,81.21,172900.0,46.9409,46.9756,46.9062,46.9351,172900.0
2007-06-05 13:30:00,81.21,81.31,81.13,81.29,276900.0,46.9351,46.9929,46.8889,46.9814,276900.0
2007-06-05 14:00:00,81.29,81.31,81.2,81.23,257000.0,46.9814,46.9929,46.9294,46.9467,257000.0
2007-06-05 14:30:00,81.25,81.27,81.11,81.19,263800.0,46.9583,46.9698,46.8774,46.9236,263800.0
2007-06-05 15:00:00,81.19,81.32,81.16,81.31,319300.0,46.9236,46.9987,46.9062,46.9929,319300.0
2007-06-05 15:30:00,81.31,81.4,81.28,81.36,253600.0,46.9929,47.045,46.9756,47.0218,253600.0
2007-06-06 09:30:00,81.05,81.1,80.8,80.87,567900.0,46.8427,46.8716,46.6982,46.7386,567900.0
2007-06-06 10:00:00,80.85,80.91,80.78,80.84,590500.0,46.7271,46.7618,46.6866,46.7213,590500.0
2007-06-06 10:30:00,80.84,80.84,80.27,80.32,746100.0,46.7213,46.7213,46.3919,46.4208,746100.0
2007-06-06 11:00:00,80.32,80.52,80.3,80.39,469000.0,46.4208,46.5364,46.4092,46.4612,469000.0
2007-06-06 11:30:00,80.39,80.39,80.12,80.19,442000.0,46.4612,46.4612,46.3052,46.3456,442000.0
2007-06-06 12:00:00,80.18,80.47,80.17,80.37,500600.0,46.3399,46.5075,46.3341,46.4497,500600.0
2007-06-06 12:30:00,80.36,80.42,80.23,80.26,121000.0,46.4439,46.4786,46.3688,46.3861,121000.0
2007-06-06 13:00:00,80.25,80.3,80.08,80.14,251400.0,46.3803,46.4092,46.2821,46.3167,251400.0
2007-06-06 13:30:00,80.14,80.26,80.13,80.2,461100.0,46.3167,46.3861,46.311,46.3514,461100.0
2007-06-06 14:00:00,80.2,80.38,80.14,80.29,204100.0,46.3514,46.4554,46.3167,46.4034,204100.0
2007-06-06 14:30:00,80.29,80.38,80.24,80.29,198600.0,46.4034,46.4554,46.3745,46.4034,198600.0
2007-06-06 15:00:00,80.29,80.39,80.18,80.35,251300.0,46.4034,46.4612,46.3399,46.4381,251300.0
2007-06-06 15:30:00,80.32,80.38,80.2,80.22,465700.0,46.4208,46.4554,46.3514,46.363,465700.0
2007-06-07 09:30:00,78.83,80.13,78.83,80.07,1087400.0,45.5596,46.311,45.5596,46.2763,1087400.0
2007-06-07 10:00:00,80.09,80.19,79.85,79.86,523500.0,46.2878,46.3456,46.1491,46.1549,523500.0
2007-06-07 10:30:00,79.85,79.95,79.63,79.75,544600.0,46.1491,46.2069,46.022,46.0913,544600.0
2007-06-07 11:00:00,79.75,79.78,79.41,79.51,632600.0,46.0913,46.1087,45.8948,45.9526,632600.0
2007-06-07 11:30:00,79.51,79.75,79.46,79.56,1182200.0,45.9526,46.0913,45.9237,45.9815,1182200.0
2007-06-07 12:00:00,79.54,79.63,79.44,79.58,282100.0,45.97,46.022,45.9122,45.9931,282100.0
2007-06-07 12:30:00,79.59,79.65,79.08,79.25,780800.0,45.9989,46.0335,45.7041,45.8024,780800.0
2007-06-07 13:00:00,79.25,79.3,78.95,79.0,623100.0,45.8024,45.8313,45.629,45.6579,623100.0
2007-06-07 13:30:00,79.01,79.02,78.72,78.92,916600.0,45.6637,45.6694,45.4961,45.6116,916600.0
2007-06-07 14:00:00,78.92,78.98,78.72,78.86,504400.0,45.6116,45.6463,45.4961,45.577,504400.0
2007-06-07 14:30:00,78.83,79.07,78.75,78.95,391100.0,45.5596,45.6983,45.5134,45.629,391100.0
2007-06-07 15:00:00,78.96,79.17,78.93,79.01,420400.0,45.6348,45.7561,45.6174,45.6637,420400.0
2007-06-07 15:30:00,79.02,79.07,78.73,78.84,1091600.0,45.6694,45.6983,45.5018,45.5654,1091600.0
2007-06-08 09:30:00,79.04,79.19,78.75,79.09,588400.0,45.681,45.7677,45.5134,45.7099,588400.0
2007-06-08 10:00:00,79.11,79.23,78.93,79.15,604800.0,45.7215,45.7908,45.6174,45.7446,604800.0
2007-06-08 10:30:00,79.14,79.24,79.05,79.12,472100.0,45.7388,45.7966,45.6868,45.7272,472100.0
2007-06-08 11:00:00,79.12,79.12,78.86,78.91,331200.0,45.7272,45.7272,45.577,45.6059,331200.0
2007-06-08 11:30:00,78.89,79.24,78.88,79.19,341200.0,45.5943,45.7966,45.5885,45.7677,341200.0
2007-06-08 12:00:00,79.2,79.2,78.95,79.05,610800.0,45.7735,45.7735,45.629,45.6868,610800.0
2007-06-08 12:30:00,79.04,79.05,78.84,78.99,172600.0,45.681,45.6868,45.5654,45.6521,172600.0
2007-06-08 13:00:00,79.0,79.98,78.94,79.12,208900.0,45.6579,46.2243,45.6232,45.7272,208900.0
2007-06-08 13:30:00,79.13,79.34,79.07,79.23,231600.0,45.733,45.8544,45.6983,45.7908,231600.0
2007-06-08 14:00:00,79.23,79.5,79.23,79.41,255700.0,45.7908,45.9469,45.7908,45.8948,255700.0
2007-06-08 14:30:00,79.41,79.54,79.35,79.52,278700.0,45.8948,45.97,45.8602,45.9584,278700.0
2007-06-08 15:00:00,79.52,79.67,79.47,79.47,226800.0,45.9584,46.0451,45.9295,45.9295,226800.0
2007-06-08 15:30:00,79.49,79.77,79.49,79.67,566800.0,45.9411,46.1029,45.9411,46.0451,566800.0
2007-06-11 09:30:00,79.6,79.65,79.34,79.61,692500.0,46.0046,46.0335,45.8544,46.0104,692500.0
2007-06-11 10:00:00,79.6,79.61,79.39,79.4,302000.0,46.0046,46.0104,45.8833,45.8891,302000.0
2007-06-11 10:30:00,79.4,79.52,79.35,79.52,390600.0,45.8891,45.9584,45.8602,45.9584,390600.0
2007-06-11 11:00:00,79.54,79.62,79.48,79.56,175000.0,45.97,46.0162,45.9353,45.9815,175000.0
2007-06-11 11:30:00,79.56,79.94,79.56,79.93,254000.0,45.9815,46.2012,45.9815,46.1954,254000.0
2007-06-11 12:00:00,79.93,79.96,79.86,79.9,217600.0,46.1954,46.2127,46.1549,46.178,217600.0
2007-06-11 12:30:00,79.9,80.05,79.89,80.01,169500.0,46.178,46.2647,46.1723,46.2416,169500.0
2007-06-11 13:00:00,80.0,80.07,79.96,80.03,355600.0,46.2358,46.2763,46.2127,46.2532,355600.0
2007-06-11 13:30:00,80.02,80.05,79.93,79.95,59800.0,46.2474,46.2647,46.1954,46.2069,59800.0
2007-06-11 14:00:00,79.95,80.14,79.95,80.12,143700.0,46.2069,46.3167,46.2069,46.3052,143700.0
2007-06-11 14:30:00,80.1,80.12,79.99,80.02,185000.0,46.2936,46.3052,46.23,46.2474,185000.0
2007-06-11 15:00:00,80.0,80.11,79.94,79.97,130300.0,46.2358,46.2994,46.2012,46.2185,130300.0
2007-06-11 15:30:00,79.97,79.97,79.69,79.79,302400.0,46.2185,46.2185,46.0567,46.1145,302400.0
2007-06-12 09:30:00,79.08,79.25,79.0,79.01,599900.0,45.7041,45.8024,45.6579,45.6637,599900.0
2007-06-12 10:00:00,79.01,79.08,78.75,78.76,528100.0,45.6637,45.7041,45.5134,45.5192,528100.0
2007-06-12 10:30:00,78.77,79.02,78.77,78.93,515000.0,45.525,45.6694,45.525,45.6174,515000.0
2007-06-12 11:00:00,78.92,79.09,78.8,79.03,414900.0,45.6116,45.7099,45.5423,45.6752,414900.0
2007-06-12 11:30:00,79.03,79.3,78.92,79.23,372100.0,45.6752,45.8313,45.6116,45.7908,372100.0
2007-06-12 12:00:00,79.24,79.24,79.08,79.1,343100.0,45.7966,45.7966,45.7041,45.7157,343100.0
2007-06-12 12:30:00,79.11,79.12,78.98,79.03,426600.0,45.7215,45.7272,45.6463,45.6752,426600.0
2007-06-12 13:00:00,79.05,79.21,78.99,79.17,278800.0,45.6868,45.7792,45.6521,45.7561,278800.0
2007-06-12 13:30:00,79.16,79.43,79.13,79.43,172600.0,45.7504,45.9064,45.733,45.9064,172600.0
2007-06-12 14:00:00,79.43,79.61,79.24,79.31,423500.0,45.9064,46.0104,45.7966,45.837,423500.0
2007-06-12 14:30:00,79.3,79.36,78.96,79.12,801000.0,45.8313,45.8659,45.6348,45.7272,801000.0
2007-06-12 15:00:00,79.13,79.16,78.77,78.85,447200.0,45.733,45.7504,45.525,45.5712,447200.0
2007-06-12 15:30:00,78.85,78.91,78.52,78.6,849000.0,45.5712,45.6059,45.3805,45.4267,849000.0
2007-06-13 09:30:00,78.8,79.03,78.71,78.95,974700.0,45.5423,45.6752,45.4903,45.629,974700.0
2007-06-13 10:00:00,78.95,79.2,78.81,79.11,779600.0,45.629,45.7735,45.5481,45.7215,779600.0
2007-06-13 10:30:00,79.11,79.16,79.03,79.08,544800.0,45.7215,45.7504,45.6752,45.7041,544800.0
2007-06-13 11:00:00,79.08,79.12,78.91,78.99,522600.0,45.7041,45.7272,45.6059,45.6521,522600.0
2007-06-13 11:30:00,78.98,79.11,78.97,79.06,182600.0,45.6463,45.7215,45.6405,45.6926,182600.0
2007-06-13 12:00:00,79.05,79.09,78.95,78.99,136800.0,45.6868,45.7099,45.629,45.6521,136800.0
2007-06-13 12:30:00,78.99,79.19,78.95,78.95,335600.0,45.6521,45.7677,45.629,45.629,335600.0
2007-06-13 13:00:00,78.97,79.1,78.9,78.99,405500.0,45.6405,45.7157,45.6001,45.6521,405500.0
2007-06-13 13:30:00,78.99,79.1,78.96,79.06,204700.0,45.6521,45.7157,45.6348,45.6926,204700.0
2007-06-13 14:00:00,79.08,79.4,79.07,79.3,703500.0,45.7041,45.8891,45.6983,45.8313,703500.0
2007-06-13 14:30:00,79.31,79.61,79.27,79.56,490300.0,45.837,46.0104,45.8139,45.9815,490300.0
2007-06-13 15:00:00,79.55,79.58,79.41,79.45,923800.0,45.9758,45.9931,45.8948,45.918,923800.0
2007-06-13 15:30:00,79.43,79.64,79.43,79.58,1530100.0,45.9064,46.0278,45.9064,45.9931,1530100.0
2007-06-14 09:30:00,79.68,79.91,79.61,79.91,860400.0,46.0509,46.1838,46.0104,46.1838,860400.0
2007-06-14 10:00:00,79.9,79.96,79.86,79.95,495200.0,46.178,46.2127,46.1549,46.2069,495200.0
2007-06-14 10:30:00,79.95,80.22,79.95,80.08,714200.0,46.2069,46.363,46.2069,46.2821,714200.0
2007-06-14 11:00:00,80.09,80.16,79.93,80.14,592000.0,46.2878,46.3283,46.1954,46.3167,592000.0
2007-06-14 11:30:00,80.13,80.18,79.96,80.0,649500.0,46.311,46.3399,46.2127,46.2358,649500.0
2007-06-14 12:00:00,79.99,80.21,79.97,80.19,432100.0,46.23,46.3572,46.2185,46.3456,432100.0
2007-06-14 12:30:00,80.18,80.23,80.13,80.16,365100.0,46.3399,46.3688,46.311,46.3283,365100.0
2007-06-14 13:00:00,80.15,80.2,80.06,80.1,299200.0,46.3225,46.3514,46.2705,46.2936,299200.0
2007-06-14 13:30:00,80.1,80.2,80.07,80.17,255000.0,46.2936,46.3514,46.2763,46.3341,255000.0
2007-06-14 14:00:00,80.17,80.21,80.13,80.18,245000.0,46.3341,46.3572,46.311,46.3399,245000.0
2007-06-14 14:30:00,80.18,80.24,80.16,80.21,188500.0,46.3399,46.3745,46.3283,46.3572,188500.0
2007-06-14 15:00:00,80.21,80.25,80.15,80.17,283300.0,46.3572,46.3803,46.3225,46.3341,283300.0
2007-06-14 15:30:00,80.18,80.21,80.04,80.18,710000.0,46.3399,46.3572,46.2589,46.3399,710000.0
2007-06-15 09:30:00,81.04,81.23,80.96,81.02,777800.0,46.8369,46.9467,46.7907,46.8253,777800.0
2007-06-15 10:00:00,81.03,81.1,80.97,81.1,397500.0,46.8311,46.8716,46.7964,46.8716,397500.0
2007-06-15 10:30:00,81.1,81.31,81.1,81.27,365800.0,46.8716,46.9929,46.8716,46.9698,365800.0
2007-06-15 11:00:00,81.27,81.31,81.19,81.21,207700.0,46.9698,46.9929,46.9236,46.9351,207700.0
2007-06-15 11:30:00,81.21,81.3,81.17,81.19,337800.0,46.9351,46.9872,46.912,46.9236,337800.0
2007-06-15 12:00:00,81.19,81.19,81.0,81.0,170700.0,46.9236,46.9236,46.8138,46.8138,170700.0
2007-06-15 12:30:00,81.02,81.09,81.0,81.06,210100.0,46.8253,46.8658,46.8138,46.8485,210100.0
2007-06-15 13:00:00,81.08,81.19,80.99,81.15,157300.0,46.86,46.9236,46.808,46.9005,157300.0
2007-06-15 13:30:00,81.14,81.21,81.12,81.2,137500.0,46.8947,46.9351,46.8831,46.9294,137500.0
2007-06-15 14:00:00,81.2,81.22,81.0,81.12,279700.0,46.9294,46.9409,46.8138,46.8831,279700.0
2007-06-15 14:30:00,81.12,81.18,81.04,81.18,178100.0,46.8831,46.9178,46.8369,46.9178,178100.0
2007-06-15 15:00:00,81.19,81.22,81.12,81.18,200300.0,46.9236,46.9409,46.8831,46.9178,200300.0
2007-06-15 15:30:00,81.17,81.2,81.01,81.05,385200.0,46.912,46.9294,46.8196,46.8427,385200.0
2007-06-18 09:30:00,81.41,81.48,81.31,81.33,538700.0,47.0507,47.0912,46.9929,47.0045,538700.0
2007-06-18 10:00:00,81.34,81.34,81.03,81.05,530600.0,47.0103,47.0103,46.8311,46.8427,530600.0
2007-06-18 10:30:00,81.06,81.18,81.03,81.1,440800.0,46.8485,46.9178,46.8311,46.8716,440800.0
2007-06-18 11:00:00,81.1,81.23,80.98,81.2,225100.0,46.8716,46.9467,46.8022,46.9294,225100.0
2007-06-18 11:30:00,81.2,81.26,81.16,81.23,311600.0,46.9294,46.964,46.9062,46.9467,311600.0
2007-06-18 12:00:00,81.23,81.24,81.17,81.19,283100.0,46.9467,46.9525,46.912,46.9236,283100.0
2007-06-18 12:30:00,81.17,81.32,81.16,81.28,211300.0,46.912,46.9987,46.9062,46.9756,211300.0
2007-06-18 13:00:00,81.27,81.37,81.2,81.34,169800.0,46.9698,47.0276,46.9294,47.0103,169800.0
2007-06-18 13:30:00,81.35,81.37,81.22,81.27,173000.0,47.0161,47.0276,46.9409,46.9698,173000.0
2007-06-18 14:00:00,81.26,81.36,81.22,81.34,252900.0,46.964,47.0218,46.9409,47.0103,252900.0
2007-06-18 14:30:00,81.34,81.37,81.21,81.3,194300.0,47.0103,47.0276,46.9351,46.9872,194300.0
2007-06-18 15:00:00,81.31,81.34,81.2,81.21,425700.0,46.9929,47.0103,46.9294,46.9351,425700.0
2007-06-18 15:30:00,81.21,81.27,81.15,81.23,381400.0,46.9351,46.9698,46.9005,46.9467,381400.0
2007-06-19 09:30:00,81.12,81.19,80.98,81.05,703600.0,46.8831,46.9236,46.8022,46.8427,703600.0
2007-06-19 10:00:00,81.03,81.15,80.98,81.12,242000.0,46.8311,46.9005,46.8022,46.8831,242000.0
2007-06-19 10:30:00,81.14,81.25,81.12,81.16,287900.0,46.8947,46.9583,46.8831,46.9062,287900.0
2007-06-19 11:00:00,81.18,81.19,81.06,81.11,216900.0,46.9178,46.9236,46.8485,46.8774,216900.0
2007-06-19 11:30:00,81.11,81.14,81.03,81.13,168000.0,46.8774,46.8947,46.8311,46.8889,168000.0
2007-06-19 12:00:00,81.14,81.35,81.13,81.28,187800.0,46.8947,47.0161,46.8889,46.9756,187800.0
2007-06-19 12:30:00,81.28,81.35,81.26,81.32,136300.0,46.9756,47.0161,46.964,46.9987,136300.0
2007-06-19 13:00:00,81.32,81.42,81.24,81.28,151300.0,46.9987,47.0565,46.9525,46.9756,151300.0
2007-06-19 13:30:00,81.29,81.32,81.22,81.26,133400.0,46.9814,46.9987,46.9409,46.964,133400.0
2007-06-19 14:00:00,81.25,81.36,81.18,81.3,243500.0,46.9583,47.0218,46.9178,46.9872,243500.0
2007-06-19 14:30:00,81.3,81.31,81.21,81.26,237500.0,46.9872,46.9929,46.9351,46.964,237500.0
2007-06-19 15:00:00,81.26,81.37,81.21,81.31,158200.0,46.964,47.0276,46.9351,46.9929,158200.0
2007-06-19 15:30:00,81.31,81.37,81.29,81.33,391000.0,46.9929,47.0276,46.9814,47.0045,391000.0
2007-06-20 09:30:00,81.67,81.74,81.4,81.41,707300.0,47.201,47.2415,47.045,47.0507,707300.0
2007-06-20 10:00:00,81.42,81.45,81.25,81.44,296100.0,47.0565,47.0739,46.9583,47.0681,296100.0
2007-06-20 10:30:00,81.45,81.59,81.41,81.47,276300.0,47.0739,47.1548,47.0507,47.0854,276300.0
2007-06-20 11:00:00,81.46,81.48,81.3,81.46,256200.0,47.0796,47.0912,46.9872,47.0796,256200.0
2007-06-20 11:30:00,81.45,81.47,81.25,81.33,295200.0,47.0739,47.0854,46.9583,47.0045,295200.0
2007-06-20 12:00:00,81.31,81.34,81.14,81.31,209300.0,46.9929,47.0103,46.8947,46.9929,209300.0
2007-06-20 12:30:00,81.31,81.4,81.3,81.35,151500.0,46.9929,47.045,46.9872,47.0161,151500.0
2007-06-20 13:00:00,81.34,81.35,81.03,81.09,359500.0,47.0103,47.0161,46.8311,46.8658,359500.0
2007-06-20 13:30:00,81.09,81.16,81.08,81.12,152600.0,46.8658,46.9062,46.86,46.8831,152600.0
2007-06-20 14:00:00,81.13,81.25,80.98,81.05,367800.0,46.8889,46.9583,46.8022,46.8427,367800.0
2007-06-20 14:30:00,81.04,81.06,80.76,80.91,372500.0,46.8369,46.8485,46.6751,46.7618,372500.0
2007-06-20 15:00:00,80.91,80.92,80.7,80.73,273100.0,46.7618,46.7675,46.6404,46.6577,273100.0
2007-06-20 15:30:00,80.74,80.75,80.4,80.4,902700.0,46.6635,46.6693,46.467,46.467,902700.0
2007-06-21 09:30:00,80.5,80.66,80.27,80.3,567100.0,46.5248,46.6173,46.3919,46.4092,567100.0
2007-06-21 10:00:00,80.3,80.66,80.26,80.62,675000.0,46.4092,46.6173,46.3861,46.5942,675000.0
2007-06-21 10:30:00,80.62,80.79,80.49,80.72,722600.0,46.5942,46.6924,46.519,46.652,722600.0
2007-06-21 11:00:00,80.72,80.88,80.7,80.7,215000.0,46.652,46.7444,46.6404,46.6404,215000.0
2007-06-21 11:30:00,80.7,80.8,80.45,80.49,370400.0,46.6404,46.6982,46.4959,46.519,370400.0
2007-06-21 12:00:00,80.47,80.69,80.47,80.6,201100.0,46.5075,46.6346,46.5075,46.5826,201100.0
2007-06-21 12:30:00,80.59,80.69,80.47,80.56,179300.0,46.5768,46.6346,46.5075,46.5595,179300.0
2007-06-21 13:00:00,80.59,80.99,80.58,80.99,365100.0,46.5768,46.808,46.571,46.808,365100.0
2007-06-21 13:30:00,81.0,81.13,80.95,81.05,319700.0,46.8138,46.8889,46.7849,46.8427,319700.0
2007-06-21 14:00:00,81.06,81.1,80.93,80.95,212500.0,46.8485,46.8716,46.7733,46.7849,212500.0
2007-06-21 14:30:00,80.95,81.45,80.77,80.92,263500.0,46.7849,47.0739,46.6808,46.7675,263500.0
2007-06-21 15:00:00,80.92,81.01,80.87,80.96,274000.0,46.7675,46.8196,46.7386,46.7907,274000.0
2007-06-21 15:30:00,80.96,81.07,80.95,81.06,347300.0,46.7907,46.8542,46.7849,46.8485,347300.0
2007-06-22 09:30:00,80.8,80.84,80.61,80.74,495400.0,46.6982,46.7213,46.5884,46.6635,495400.0
2007-06-22 10:00:00,80.73,80.73,80.59,80.63,342600.0,46.6577,46.6577,46.5768,46.5999,342600.0
2007-06-22 10:30:00,80.63,80.66,80.51,80.54,420500.0,46.5999,46.6173,46.5306,46.5479,420500.0
2007-06-22 11:00:00,80.55,80.67,80.44,80.48,332700.0,46.5537,46.6231,46.4901,46.5132,332700.0
2007-06-22 11:30:00,80.47,80.56,80.38,80.49,764800.0,46.5075,46.5595,46.4554,46.519,764800.0
2007-06-22 12:00:00,80.48,80.5,79.98,80.0,856700.0,46.5132,46.5248,46.2243,46.2358,856700.0
2007-06-22 12:30:00,80.0,80.09,79.85,80.04,995900.0,46.2358,46.2878,46.1491,46.2589,995900.0
2007-06-22 13:00:00,80.02,80.19,79.8,80.15,484600.0,46.2474,46.3456,46.1202,46.3225,484600.0
2007-06-22 13:30:00,80.17,80.22,80.01,80.09,268600.0,46.3341,46.363,46.2416,46.2878,268600.0
2007-06-22 14:00:00,80.1,80.18,79.94,80.18,296300.0,46.2936,46.3399,46.2012,46.3399,296300.0
2007-06-22 14:30:00,80.2,80.22,80.07,80.14,317200.0,46.3514,46.363,46.2763,46.3167,317200.0
2007-06-22 15:00:00,80.14,80.18,80.01,80.01,215700.0,46.3167,46.3399,46.2416,46.2416,215700.0
2007-06-22 15:30:00,80.01,80.06,79.87,79.98,1086300.0,46.2416,46.2705,46.1607,46.2243,1086300.0
2007-06-25 09:30:00,80.06,80.19,79.87,80.01,510200.0,46.2705,46.3456,46.1607,46.2416,510200.0
2007-06-25 10:00:00,80.01,80.31,80.0,80.28,671900.0,46.2416,46.415,46.2358,46.3977,671900.0
2007-06-25 10:30:00,80.27,80.34,80.11,80.33,494900.0,46.3919,46.4323,46.2994,46.4266,494900.0
2007-06-25 11:00:00,80.34,80.45,80.27,80.45,472200.0,46.4323,46.4959,46.3919,46.4959,472200.0
2007-06-25 11:30:00,80.45,80.46,80.31,80.44,485700.0,46.4959,46.5017,46.415,46.4901,485700.0
2007-06-25 12:00:00,80.44,80.7,80.44,80.62,164300.0,46.4901,46.6404,46.4901,46.5942,164300.0
2007-06-25 12:30:00,80.62,80.64,80.52,80.53,260000.0,46.5942,46.6057,46.5364,46.5421,260000.0
2007-06-25 13:00:00,80.53,80.65,80.53,80.6,449100.0,46.5421,46.6115,46.5421,46.5826,449100.0
2007-06-25 13:30:00,80.61,80.69,80.49,80.51,175000.0,46.5884,46.6346,46.519,46.5306,175000.0
2007-06-25 14:00:00,80.51,80.53,80.24,80.25,387100.0,46.5306,46.5421,46.3745,46.3803,387100.0
2007-06-25 14:30:00,80.22,80.23,79.78,79.85,1010300.0,46.363,46.3688,46.1087,46.1491,1010300.0
2007-06-25 15:00:00,79.85,80.05,79.68,79.94,692600.0,46.1491,46.2647,46.0509,46.2012,692600.0
2007-06-25 15:30:00,79.96,80.08,79.81,79.92,356500.0,46.2127,46.2821,46.126,46.1896,356500.0
2007-06-26 09:30:00,80.42,80.48,80.29,80.37,910100.0,46.4786,46.5132,46.4034,46.4497,910100.0
2007-06-26 10:00:00,80.37,80.5,80.1,80.14,732100.0,46.4497,46.5248,46.2936,46.3167,732100.0
2007-06-26 10:30:00,80.14,80.29,80.01,80.01,466700.0,46.3167,46.4034,46.2416,46.2416,466700.0
2007-06-26 11:00:00,80.01,80.26,79.96,80.1,301100.0,46.2416,46.3861,46.2127,46.2936,301100.0
2007-06-26 11:30:00,80.09,80.38,80.06,80.35,367800.0,46.2878,46.4554,46.2705,46.4381,367800.0
2007-06-26 12:00:00,80.36,80.42,80.25,80.37,572200.0,46.4439,46.4786,46.3803,46.4497,572200.0
2007-06-26 12:30:00,80.37,80.38,80.19,80.22,983800.0,46.4497,46.4554,46.3456,46.363,983800.0
2007-06-26 13:00:00,80.22,80.39,80.17,80.29,441500.0,46.363,46.4612,46.3341,46.4034,441500.0
2007-06-26 13:30:00,80.29,80.32,80.06,80.1,545700.0,46.4034,46.4208,46.2705,46.2936,545700.0
2007-06-26 14:00:00,80.09,80.21,80.0,80.06,681300.0,46.2878,46.3572,46.2358,46.2705,681300.0
2007-06-26 14:30:00,80.0,80.06,79.8,79.85,802500.0,46.2358,46.2705,46.1202,46.1491,802500.0
2007-06-26 15:00:00,79.84,79.99,79.77,79.94,736200.0,46.1434,46.23,46.1029,46.2012,736200.0
2007-06-26 15:30:00,79.95,80.0,79.82,79.86,443800.0,46.2069,46.2358,46.1318,46.1549,443800.0
2007-06-27 09:30:00,79.27,79.44,79.22,79.34,743900.0,45.8139,45.9122,45.785,45.8544,743900.0
2007-06-27 10:00:00,79.34,79.44,79.26,79.4,663800.0,45.8544,45.9122,45.8081,45.8891,663800.0
2007-06-27 10:30:00,79.41,79.56,79.34,79.37,386300.0,45.8948,45.9815,45.8544,45.8717,386300.0
2007-06-27 11:00:00,79.36,79.56,79.33,79.5,500900.0,45.8659,45.9815,45.8486,45.9469,500900.0
2007-06-27 11:30:00,79.5,79.51,79.31,79.31,277200.0,45.9469,45.9526,45.837,45.837,277200.0
2007-06-27 12:00:00,79.31,79.52,79.31,79.52,206000.0,45.837,45.9584,45.837,45.9584,206000.0
2007-06-27 12:30:00,79.52,79.6,79.47,79.53,195500.0,45.9584,46.0046,45.9295,45.9642,195500.0
2007-06-27 13:00:00,79.52,79.61,79.37,79.43,281200.0,45.9584,46.0104,45.8717,45.9064,281200.0
2007-06-27 13:30:00,79.43,79.56,79.32,79.56,291000.0,45.9064,45.9815,45.8428,45.9815,291000.0
2007-06-27 14:00:00,79.55,79.83,79.53,79.82,408300.0,45.9758,46.1376,45.9642,46.1318,408300.0
2007-06-27 14:30:00,79.81,79.93,79.78,79.84,290500.0,46.126,46.1954,46.1087,46.1434,290500.0
2007-06-27 15:00:00,79.84,79.93,79.8,79.91,381700.0,46.1434,46.1954,46.1202,46.1838,381700.0
2007-06-27 15:30:00,79.92,80.15,79.91,80.11,1091400.0,46.1896,46.3225,46.1838,46.2994,1091400.0
2007-06-28 09:30:00,80.28,80.31,80.2,80.28,252200.0,46.3977,46.415,46.3514,46.3977,252200.0
2007-06-28 10:00:00,80.28,80.45,80.26,80.35,293100.0,46.3977,46.4959,46.3861,46.4381,293100.0
2007-06-28 10:30:00,80.36,80.36,80.23,80.28,781700.0,46.4439,46.4439,46.3688,46.3977,781700.0
2007-06-28 11:00:00,80.28,80.41,80.25,80.29,1057600.0,46.3977,46.4728,46.3803,46.4034,1057600.0
2007-06-28 11:30:00,80.3,80.59,80.29,80.57,216500.0,46.4092,46.5768,46.4034,46.5653,216500.0
2007-06-28 12:00:00,80.57,80.63,80.53,80.55,118000.0,46.5653,46.5999,46.5421,46.5537,118000.0
2007-06-28 12:30:00,80.56,80.63,80.55,80.61,64300.0,46.5595,46.5999,46.5537,46.5884,64300.0
2007-06-28 13:00:00,80.61,80.61,80.47,80.52,166500.0,46.5884,46.5884,46.5075,46.5364,166500.0
2007-06-28 13:30:00,80.52,80.65,80.51,80.59,392200.0,46.5364,46.6115,46.5306,46.5768,392200.0
2007-06-28 14:00:00,80.55,80.71,80.35,80.56,475800.0,46.5537,46.6462,46.4381,46.5595,475800.0
2007-06-28 14:30:00,80.54,80.57,80.25,80.35,527100.0,46.5479,46.5653,46.3803,46.4381,527100.0
2007-06-28 15:00:00,80.35,80.41,80.27,80.37,590200.0,46.4381,46.4728,46.3919,46.4497,590200.0
2007-06-28 15:30:00,80.37,80.43,80.18,80.22,1010800.0,46.4497,46.4843,46.3399,46.363,1010800.0
2007-06-29 09:30:00,80.77,80.99,80.75,80.97,1134700.0,46.6808,46.808,46.6693,46.7964,1134700.0
2007-06-29 10:00:00,80.96,81.1,80.92,80.99,1021000.0,46.7907,46.8716,46.7675,46.808,1021000.0
2007-06-29 10:30:00,81.0,81.01,80.93,80.98,651200.0,46.8138,46.8196,46.7733,46.8022,651200.0
2007-06-29 11:00:00,80.97,81.11,80.86,81.05,1063600.0,46.7964,46.8774,46.7329,46.8427,1063600.0
2007-06-29 11:30:00,81.06,81.16,80.97,81.0,1140700.0,46.8485,46.9062,46.7964,46.8138,1140700.0
2007-06-29 12:00:00,80.99,81.01,80.72,80.8,417200.0,46.808,46.8196,46.652,46.6982,417200.0
2007-06-29 12:30:00,80.8,80.83,80.66,80.79,332000.0,46.6982,46.7155,46.6173,46.6924,332000.0
2007-06-29 13:00:00,80.79,80.84,80.63,80.75,190700.0,46.6924,46.7213,46.5999,46.6693,190700.0
2007-06-29 13:30:00,80.76,80.95,80.73,80.88,256700.0,46.6751,46.7849,46.6577,46.7444,256700.0
2007-06-29 14:00:00,80.88,80.89,80.62,80.72,539400.0,46.7444,46.7502,46.5942,46.652,539400.0
2007-06-29 14:30:00,80.71,80.81,80.64,80.74,392500.0,46.6462,46.704,46.6057,46.6635,392500.0
2007-06-29 15:00:00,80.75,80.81,80.35,80.38,703300.0,46.6693,46.704,46.4381,46.4554,703300.0
2007-06-29 15:30:00,80.37,80.76,80.34,80.6,1415700.0,46.4497,46.6751,46.4323,46.5826,1415700.0
2007-07-02 09:30:00,81.45,81.5,81.19,81.44,462300.0,47.0739,47.1028,46.9236,47.0681,462300.0
2007-07-02 10:00:00,81.45,81.63,81.43,81.52,1175400.0,47.0739,47.1779,47.0623,47.1143,1175400.0
2007-07-02 10:30:00,81.52,81.67,81.49,81.64,434400.0,47.1143,47.201,47.097,47.1837,434400.0
2007-07-02 11:00:00,81.64,81.75,81.63,81.67,322900.0,47.1837,47.2472,47.1779,47.201,322900.0
2007-07-02 11:30:00,81.66,81.7,81.53,81.55,278300.0,47.1952,47.2183,47.1201,47.1316,278300.0
2007-07-02 12:00:00,81.55,81.68,81.49,81.54,367000.0,47.1316,47.2068,47.097,47.1259,367000.0
2007-07-02 12:30:00,81.55,81.6,81.48,81.55,329900.0,47.1316,47.1605,47.0912,47.1316,329900.0
2007-07-02 13:00:00,81.56,81.65,81.53,81.58,161100.0,47.1374,47.1894,47.1201,47.149,161100.0
2007-07-02 13:30:00,81.57,81.8,81.56,81.72,272600.0,47.1432,47.2761,47.1374,47.2299,272600.0
2007-07-02 14:00:00,81.72,81.74,81.64,81.7,103900.0,47.2299,47.2415,47.1837,47.2183,103900.0
2007-07-02 14:30:00,81.69,81.78,81.66,81.74,292400.0,47.2126,47.2646,47.1952,47.2415,292400.0
2007-07-02 15:00:00,81.74,81.81,81.71,81.78,1128700.0,47.2415,47.2819,47.2241,47.2646,1128700.0
2007-07-02 15:30:00,81.79,81.96,81.74,81.96,869300.0,47.2704,47.3686,47.2415,47.3686,869300.0
2007-07-03 09:30:00,82.18,82.27,82.1,82.26,321800.0,47.4958,47.5478,47.4495,47.542,321800.0
2007-07-03 10:00:00,82.26,82.38,82.08,82.2,341400.0,47.542,47.6113,47.438,47.5073,341400.0
2007-07-03 10:30:00,82.2,82.23,82.15,82.18,245400.0,47.5073,47.5247,47.4784,47.4958,245400.0
2007-07-03 11:00:00,82.19,82.2,82.07,82.15,265600.0,47.5015,47.5073,47.4322,47.4784,265600.0
2007-07-03 11:30:00,82.16,82.24,82.13,82.16,262100.0,47.4842,47.5304,47.4669,47.4842,262100.0
2007-07-03 12:00:00,82.17,82.25,82.15,82.22,148200.0,47.49,47.5362,47.4784,47.5189,148200.0
2007-07-03 12:30:00,82.24,82.3,82.17,82.24,404500.0,47.5304,47.5651,47.49,47.5304,404500.0
2007-07-05 09:30:00,82.2,82.3,82.14,82.18,672200.0,47.5073,47.5651,47.4726,47.4958,672200.0
2007-07-05 10:00:00,82.17,82.28,82.0,82.08,290200.0,47.49,47.5535,47.3917,47.438,290200.0
2007-07-05 10:30:00,82.08,82.1,81.91,82.01,324600.0,47.438,47.4495,47.3397,47.3975,324600.0
2007-07-05 11:00:00,82.01,82.01,81.86,81.92,487100.0,47.3975,47.3975,47.3108,47.3455,487100.0
2007-07-05 11:30:00,81.92,82.02,81.83,81.86,462000.0,47.3455,47.4033,47.2935,47.3108,462000.0
2007-07-05 12:00:00,81.87,81.94,81.7,81.71,614300.0,47.3166,47.357,47.2183,47.2241,614300.0
2007-07-05 12:30:00,81.71,81.77,81.64,81.74,266500.0,47.2241,47.2588,47.1837,47.2415,266500.0
2007-07-05 13:00:00,81.73,81.94,81.72,81.88,1054600.0,47.2357,47.357,47.2299,47.3224,1054600.0
2007-07-05 13:30:00,81.89,81.94,81.84,81.85,239700.0,47.3281,47.357,47.2993,47.305,239700.0
2007-07-05 14:00:00,81.84,81.98,81.82,81.96,180200.0,47.2993,47.3802,47.2877,47.3686,180200.0
2007-07-05 14:30:00,81.96,82.05,81.95,82.04,343700.0,47.3686,47.4206,47.3628,47.4148,343700.0
2007-07-05 15:00:00,82.03,82.03,81.95,81.96,251900.0,47.4091,47.4091,47.3628,47.3686,251900.0
2007-07-05 15:30:00,81.96,82.08,81.95,82.01,555100.0,47.3686,47.438,47.3628,47.3975,555100.0
2007-07-06 09:30:00,82.12,82.17,81.96,82.04,347400.0,47.4611,47.49,47.3686,47.4148,347400.0
2007-07-06 10:00:00,82.04,82.37,82.03,82.37,372400.0,47.4148,47.6056,47.4091,47.6056,372400.0
2007-07-06 10:30:00,82.38,82.4,82.23,82.27,458300.0,47.6113,47.6229,47.5247,47.5478,458300.0
2007-07-06 11:00:00,82.28,82.48,82.23,82.47,228400.0,47.5535,47.6691,47.5247,47.6634,228400.0
2007-07-06 11:30:00,82.48,82.56,82.33,82.39,361200.0,47.6691,47.7154,47.5824,47.6171,361200.0
2007-07-06 12:00:00,82.39,82.41,82.14,82.22,173300.0,47.6171,47.6287,47.4726,47.5189,173300.0
2007-07-06 12:30:00,82.22,82.31,82.2,82.3,103200.0,47.5189,47.5709,47.5073,47.5651,103200.0
2007-07-06 13:00:00,82.31,82.34,82.26,82.32,91200.0,47.5709,47.5882,47.542,47.5767,91200.0
2007-07-06 13:30:00,82.31,82.39,82.29,82.37,106700.0,47.5709,47.6171,47.5593,47.6056,106700.0
2007-07-06 14:00:00,82.35,82.45,82.33,82.36,123200.0,47.594,47.6518,47.5824,47.5998,123200.0
2007-07-06 14:30:00,82.35,82.44,82.35,82.4,162600.0,47.594,47.646,47.594,47.6229,162600.0
2007-07-06 15:00:00,82.4,82.46,82.38,82.43,220100.0,47.6229,47.6576,47.6113,47.6402,220100.0
2007-07-06 15:30:00,82.41,82.49,82.31,82.38,422500.0,47.6287,47.6749,47.5709,47.6113,422500.0
2007-07-09 09:30:00,82.78,82.9,82.73,82.8,414700.0,47.8425,47.9119,47.8136,47.8541,414700.0
2007-07-09 10:00:00,82.8,82.9,82.77,82.85,519800.0,47.8541,47.9119,47.8367,47.883,519800.0
2007-07-09 10:30:00,82.85,82.85,82.61,82.61,566200.0,47.883,47.883,47.7443,47.7443,566200.0
2007-07-09 11:00:00,82.62,82.76,82.62,82.73,453600.0,47.7501,47.831,47.7501,47.8136,453600.0
2007-07-09 11:30:00,82.74,82.83,82.7,82.81,315500.0,47.8194,47.8714,47.7963,47.8599,315500.0
2007-07-09 12:00:00,82.81,82.82,82.72,82.82,259200.0,47.8599,47.8656,47.8078,47.8656,259200.0
2007-07-09 12:30:00,82.83,82.89,82.75,82.86,428400.0,47.8714,47.9061,47.8252,47.8888,428400.0
2007-07-09 13:00:00,82.87,82.89,82.73,82.82,222600.0,47.8945,47.9061,47.8136,47.8656,222600.0
2007-07-09 13:30:00,82.82,82.82,82.74,82.79,189100.0,47.8656,47.8656,47.8194,47.8483,189100.0
2007-07-09 14:00:00,82.8,82.84,82.71,82.75,292000.0,47.8541,47.8772,47.8021,47.8252,292000.0
2007-07-09 14:30:00,82.75,82.91,82.74,82.89,270400.0,47.8252,47.9177,47.8194,47.9061,270400.0
2007-07-09 15:00:00,82.89,82.92,82.74,82.76,1014300.0,47.9061,47.9234,47.8194,47.831,1014300.0
2007-07-09 15:30:00,82.75,82.78,82.61,82.69,801700.0,47.8252,47.8425,47.7443,47.7905,801700.0
2007-07-10 09:30:00,82.25,82.37,82.11,82.3,491000.0,47.5362,47.6056,47.4553,47.5651,491000.0
2007-07-10 10:00:00,82.31,82.47,82.24,82.38,699000.0,47.5709,47.6634,47.5304,47.6113,699000.0
2007-07-10 10:30:00,82.37,82.43,82.28,82.33,282500.0,47.6056,47.6402,47.5535,47.5824,282500.0
2007-07-10 11:00:00,82.33,82.48,82.31,82.36,280200.0,47.5824,47.6691,47.5709,47.5998,280200.0
2007-07-10 11:30:00,82.36,82.43,82.33,82.38,168100.0,47.5998,47.6402,47.5824,47.6113,168100.0
2007-07-10 12:00:00,82.39,82.45,82.26,82.27,221900.0,47.6171,47.6518,47.542,47.5478,221900.0
2007-07-10 12:30:00,82.27,82.36,82.19,82.3,256100.0,47.5478,47.5998,47.5015,47.5651,256100.0
2007-07-10 13:00:00,82.29,82.39,82.19,82.27,377300.0,47.5593,47.6171,47.5015,47.5478,377300.0
2007-07-10 13:30:00,82.27,82.34,81.87,81.97,282500.0,47.5478,47.5882,47.3166,47.3744,282500.0
2007-07-10 14:00:00,81.96,82.04,81.8,81.96,755500.0,47.3686,47.4148,47.2761,47.3686,755500.0
2007-07-10 14:30:00,81.95,82.06,81.9,81.96,567700.0,47.3628,47.4264,47.3339,47.3686,567700.0
2007-07-10 15:00:00,81.96,82.01,81.85,81.91,413700.0,47.3686,47.3975,47.305,47.3397,413700.0
2007-07-10 15:30:00,81.92,81.92,81.61,81.75,699600.0,47.3455,47.3455,47.1663,47.2472,699600.0
2007-07-11 09:30:00,82.0,82.19,81.87,82.02,527000.0,47.3917,47.5015,47.3166,47.4033,527000.0
2007-07-11 10:00:00,82.01,82.34,81.92,82.34,1694500.0,47.3975,47.5882,47.3455,47.5882,1694500.0
2007-07-11 10:30:00,82.33,82.37,82.2,82.36,337900.0,47.5824,47.6056,47.5073,47.5998,337900.0
2007-07-11 11:00:00,82.37,82.45,82.27,82.36,223500.0,47.6056,47.6518,47.5478,47.5998,223500.0
2007-07-11 11:30:00,82.36,82.42,82.2,82.27,304900.0,47.5998,47.6345,47.5073,47.5478,304900.0
2007-07-11 12:00:00,82.27,82.34,82.18,82.25,309500.0,47.5478,47.5882,47.4958,47.5362,309500.0
2007-07-11 12:30:00,82.27,82.36,82.26,82.31,146400.0,47.5478,47.5998,47.542,47.5709,146400.0
2007-07-11 13:00:00,82.31,82.35,82.24,82.34,141800.0,47.5709,47.594,47.5304,47.5882,141800.0
2007-07-11 13:30:00,82.35,82.52,82.31,82.31,285000.0,47.594,47.6923,47.5709,47.5709,285000.0
2007-07-11 14:00:00,82.31,82.45,82.22,82.4,161600.0,47.5709,47.6518,47.5189,47.6229,161600.0
2007-07-11 14:30:00,82.41,82.44,82.13,82.17,542800.0,47.6287,47.646,47.4669,47.49,542800.0
2007-07-11 15:00:00,82.16,82.38,82.14,82.37,373500.0,47.4842,47.6113,47.4726,47.6056,373500.0
2007-07-11 15:30:00,82.39,82.52,82.29,82.44,348700.0,47.6171,47.6923,47.5593,47.646,348700.0
2007-07-12 09:30:00,82.62,82.87,82.62,82.82,511700.0,47.7501,47.8945,47.7501,47.8656,511700.0
2007-07-12 10:00:00,82.83,82.9,82.78,82.86,433800.0,47.8714,47.9119,47.8425,47.8888,433800.0
2007-07-12 10:30:00,82.87,83.01,82.84,82.97,559800.0,47.8945,47.9755,47.8772,47.9523,559800.0
2007-07-12 11:00:00,82.97,83.15,82.96,83.11,533300.0,47.9523,48.0564,47.9466,48.0332,533300.0
2007-07-12 11:30:00,83.11,83.23,83.11,83.14,366300.0,48.0332,48.1026,48.0332,48.0506,366300.0
2007-07-12 12:00:00,83.15,83.36,83.14,83.32,293700.0,48.0564,48.1777,48.0506,48.1546,293700.0
2007-07-12 12:30:00,83.37,83.37,83.28,83.31,119200.0,48.1835,48.1835,48.1315,48.1488,119200.0
2007-07-12 13:00:00,83.33,83.37,83.28,83.37,177000.0,48.1604,48.1835,48.1315,48.1835,177000.0
2007-07-12 13:30:00,83.36,83.48,83.33,83.41,144700.0,48.1777,48.2471,48.1604,48.2066,144700.0
2007-07-12 14:00:00,83.41,83.43,83.28,83.33,156100.0,48.2066,48.2182,48.1315,48.1604,156100.0
2007-07-12 14:30:00,83.33,83.5,83.31,83.49,159300.0,48.1604,48.2586,48.1488,48.2529,159300.0
2007-07-12 15:00:00,83.48,83.6,83.39,83.6,424600.0,48.2471,48.3164,48.1951,48.3164,424600.0
2007-07-12 15:30:00,83.6,83.79,83.56,83.79,864100.0,48.3164,48.4263,48.2933,48.4263,864100.0
2007-07-13 09:30:00,83.11,91.31,83.09,83.57,830300.0,48.0332,52.7724,48.0217,48.2991,830300.0
2007-07-13 10:00:00,83.57,83.72,83.54,83.61,808500.0,48.2991,48.3858,48.2818,48.3222,808500.0
2007-07-13 10:30:00,83.6,83.72,83.51,83.62,422600.0,48.3164,48.3858,48.2644,48.328,422600.0
2007-07-13 11:00:00,83.62,83.67,83.51,83.58,227700.0,48.328,48.3569,48.2644,48.3049,227700.0
2007-07-13 11:30:00,83.58,83.6,83.49,83.5,599800.0,48.3049,48.3164,48.2529,48.2586,599800.0
2007-07-13 12:00:00,83.5,83.58,83.43,83.56,418600.0,48.2586,48.3049,48.2182,48.2933,418600.0
2007-07-13 12:30:00,83.55,83.62,83.5,83.55,183900.0,48.2875,48.328,48.2586,48.2875,183900.0
2007-07-13 13:00:00,83.54,83.59,83.51,83.58,210900.0,48.2818,48.3107,48.2644,48.3049,210900.0
2007-07-13 13:30:00,83.58,83.65,83.5,83.51,273700.0,48.3049,48.3453,48.2586,48.2644,273700.0
2007-07-13 14:00:00,83.52,83.62,83.5,83.58,295200.0,48.2702,48.328,48.2586,48.3049,295200.0
2007-07-13 14:30:00,83.58,83.66,83.54,83.65,289900.0,48.3049,48.3511,48.2818,48.3453,289900.0
2007-07-13 15:00:00,83.66,83.67,83.6,83.67,210200.0,48.3511,48.3569,48.3164,48.3569,210200.0
2007-07-13 15:30:00,83.67,83.69,83.55,83.58,352600.0,48.3569,48.3685,48.2875,48.3049,352600.0
2007-07-16 09:30:00,83.56,83.62,83.46,83.53,629900.0,48.2933,48.328,48.2355,48.276,629900.0
2007-07-16 10:00:00,83.53,83.65,83.45,83.64,303000.0,48.276,48.3453,48.2297,48.3396,303000.0
2007-07-16 10:30:00,83.65,83.7,83.59,83.6,215100.0,48.3453,48.3742,48.3107,48.3164,215100.0
2007-07-16 11:00:00,83.59,83.64,83.53,83.64,180300.0,48.3107,48.3396,48.276,48.3396,180300.0
2007-07-16 11:30:00,83.64,83.7,83.62,83.68,71800.0,48.3396,48.3742,48.328,48.3627,71800.0
2007-07-16 12:00:00,83.66,83.67,83.56,83.56,129700.0,48.3511,48.3569,48.2933,48.2933,129700.0
2007-07-16 12:30:00,83.58,83.68,83.55,83.64,137700.0,48.3049,48.3627,48.2875,48.3396,137700.0
2007-07-16 13:00:00,83.65,83.66,83.54,83.56,253500.0,48.3453,48.3511,48.2818,48.2933,253500.0
2007-07-16 13:30:00,83.57,83.57,83.35,83.36,263200.0,48.2991,48.2991,48.172,48.1777,263200.0
2007-07-16 14:00:00,83.36,83.39,83.28,83.38,124400.0,48.1777,48.1951,48.1315,48.1893,124400.0
2007-07-16 14:30:00,83.38,83.48,83.33,83.48,171100.0,48.1893,48.2471,48.1604,48.2471,171100.0
2007-07-16 15:00:00,83.47,83.56,83.38,83.51,201600.0,48.2413,48.2933,48.1893,48.2644,201600.0
2007-07-16 15:30:00,83.5,83.51,83.29,83.34,630900.0,48.2586,48.2644,48.1373,48.1662,630900.0
2007-07-17 09:30:00,83.27,83.42,83.21,83.4,334800.0,48.1257,48.2124,48.091,48.2009,334800.0
2007-07-17 10:00:00,83.4,83.45,83.23,83.43,265200.0,48.2009,48.2297,48.1026,48.2182,265200.0
2007-07-17 10:30:00,83.43,83.48,83.36,83.45,258100.0,48.2182,48.2471,48.1777,48.2297,258100.0
2007-07-17 11:00:00,83.45,83.48,83.26,83.34,443300.0,48.2297,48.2471,48.1199,48.1662,443300.0
2007-07-17 11:30:00,83.34,83.36,83.27,83.3,356200.0,48.1662,48.1777,48.1257,48.1431,356200.0
2007-07-17 12:00:00,83.3,83.33,83.2,83.22,273100.0,48.1431,48.1604,48.0853,48.0968,273100.0
2007-07-17 12:30:00,83.21,83.22,83.14,83.21,104900.0,48.091,48.0968,48.0506,48.091,104900.0
2007-07-17 13:00:00,83.21,83.23,83.14,83.18,219300.0,48.091,48.1026,48.0506,48.0737,219300.0
2007-07-17 13:30:00,83.18,83.34,83.15,83.28,163900.0,48.0737,48.1662,48.0564,48.1315,163900.0
2007-07-17 14:00:00,83.3,83.39,83.2,83.39,128200.0,48.1431,48.1951,48.0853,48.1951,128200.0
2007-07-17 14:30:00,83.4,83.45,83.33,83.42,190500.0,48.2009,48.2297,48.1604,48.2124,190500.0
2007-07-17 15:00:00,83.42,83.43,83.22,83.26,680800.0,48.2124,48.2182,48.0968,48.1199,680800.0
2007-07-17 15:30:00,83.26,83.27,83.13,83.13,466300.0,48.1199,48.1257,48.0448,48.0448,466300.0
2007-07-18 09:30:00,82.87,82.99,82.73,82.94,1019500.0,47.8945,47.9639,47.8136,47.935,1019500.0
2007-07-18 10:00:00,82.95,83.04,82.82,83.03,1353800.0,47.9408,47.9928,47.8656,47.987,1353800.0
2007-07-18 10:30:00,83.03,83.09,82.72,82.78,1239000.0,47.987,48.0217,47.8078,47.8425,1239000.0
2007-07-18 11:00:00,82.78,82.93,82.58,82.62,1072700.0,47.8425,47.9292,47.7269,47.7501,1072700.0
2007-07-18 11:30:00,82.61,82.7,82.4,82.44,516100.0,47.7443,47.7963,47.6229,47.646,516100.0
2007-07-18 12:00:00,82.44,82.53,82.22,82.34,441900.0,47.646,47.698,47.5189,47.5882,441900.0
2007-07-18 12:30:00,82.34,82.53,82.27,82.47,269100.0,47.5882,47.698,47.5478,47.6634,269100.0
2007-07-18 13:00:00,82.47,82.51,82.33,82.4,308200.0,47.6634,47.6865,47.5824,47.6229,308200.0
2007-07-18 13:30:00,82.4,82.61,82.39,82.49,257500.0,47.6229,47.7443,47.6171,47.6749,257500.0
2007-07-18 14:00:00,82.5,82.56,82.36,82.38,266600.0,47.6807,47.7154,47.5998,47.6113,266600.0
2007-07-18 14:30:00,82.39,82.47,82.3,82.39,674200.0,47.6171,47.6634,47.5651,47.6171,674200.0
2007-07-18 15:00:00,82.4,82.46,82.33,82.4,444000.0,47.6229,47.6576,47.5824,47.6229,444000.0
2007-07-18 15:30:00,82.4,82.82,82.37,82.8,697700.0,47.6229,47.8656,47.6056,47.8541,697700.0
2007-07-19 09:30:00,83.48,83.69,83.45,83.57,684000.0,48.2471,48.3685,48.2297,48.2991,684000.0
2007-07-19 10:00:00,83.57,83.61,83.47,83.52,894700.0,48.2991,48.3222,48.2413,48.2702,894700.0
2007-07-19 10:30:00,83.51,83.55,83.26,83.3,558600.0,48.2644,48.2875,48.1199,48.1431,558600.0
2007-07-19 11:00:00,83.29,83.41,83.29,83.38,563000.0,48.1373,48.2066,48.1373,48.1893,563000.0
2007-07-19 11:30:00,83.39,83.44,83.29,83.36,435900.0,48.1951,48.224,48.1373,48.1777,435900.0
2007-07-19 12:00:00,83.37,83.45,83.27,83.42,350200.0,48.1835,48.2297,48.1257,48.2124,350200.0
2007-07-19 12:30:00,83.43,83.51,83.37,83.48,148700.0,48.2182,48.2644,48.1835,48.2471,148700.0
2007-07-19 13:00:00,83.49,83.51,83.4,83.46,98400.0,48.2529,48.2644,48.2009,48.2355,98400.0
2007-07-19 13:30:00,83.46,83.49,83.37,83.42,191000.0,48.2355,48.2529,48.1835,48.2124,191000.0
2007-07-19 14:00:00,83.44,83.45,83.19,83.27,473700.0,48.224,48.2297,48.0795,48.1257,473700.0
2007-07-19 14:30:00,83.26,83.34,83.24,83.32,129900.0,48.1199,48.1662,48.1084,48.1546,129900.0
2007-07-19 15:00:00,83.32,83.45,83.3,83.4,180800.0,48.1546,48.2297,48.1431,48.2009,180800.0
2007-07-19 15:30:00,83.4,83.45,83.29,83.3,505600.0,48.2009,48.2297,48.1373,48.1431,505600.0
2007-07-20 09:30:00,83.2,83.27,82.89,82.98,496100.0,48.0853,48.1257,47.9061,47.9581,496100.0
2007-07-20 10:00:00,82.99,83.05,82.82,82.99,422300.0,47.9639,47.9986,47.8656,47.9639,422300.0
2007-07-20 10:30:00,83.0,83.14,82.89,82.98,421400.0,47.9697,48.0506,47.9061,47.9581,421400.0
2007-07-20 11:00:00,82.96,83.01,82.72,82.77,297700.0,47.9466,47.9755,47.8078,47.8367,297700.0
2007-07-20 11:30:00,82.74,82.81,82.6,82.67,290000.0,47.8194,47.8599,47.7385,47.7789,290000.0
2007-07-20 12:00:00,82.66,82.66,82.37,82.65,469100.0,47.7732,47.7732,47.6056,47.7674,469100.0
2007-07-20 12:30:00,82.64,82.64,82.18,82.22,572700.0,47.7616,47.7616,47.4958,47.5189,572700.0
2007-07-20 13:00:00,82.25,82.58,82.21,82.5,196300.0,47.5362,47.7269,47.5131,47.6807,196300.0
2007-07-20 13:30:00,82.5,82.72,82.44,82.62,337800.0,47.6807,47.8078,47.646,47.7501,337800.0
2007-07-20 14:00:00,82.61,82.83,82.52,82.67,402000.0,47.7443,47.8714,47.6923,47.7789,402000.0
2007-07-20 14:30:00,82.66,82.74,82.6,82.71,226200.0,47.7732,47.8194,47.7385,47.8021,226200.0
2007-07-20 15:00:00,82.7,82.82,82.59,82.69,449400.0,47.7963,47.8656,47.7327,47.7905,449400.0
2007-07-20 15:30:00,82.68,82.7,82.38,82.45,427600.0,47.7847,47.7963,47.6113,47.6518,427600.0
2007-07-23 09:30:00,82.99,83.07,82.89,82.93,866100.0,47.9639,48.0101,47.9061,47.9292,866100.0
2007-07-23 10:00:00,82.95,83.05,82.82,82.93,657400.0,47.9408,47.9986,47.8656,47.9292,657400.0
2007-07-23 10:30:00,82.93,83.12,82.91,83.12,298000.0,47.9292,48.039,47.9177,48.039,298000.0
2007-07-23 11:00:00,83.13,83.23,83.08,83.21,289300.0,48.0448,48.1026,48.0159,48.091,289300.0
2007-07-23 11:30:00,83.23,83.27,83.09,83.13,540900.0,48.1026,48.1257,48.0217,48.0448,540900.0
2007-07-23 12:00:00,83.14,83.2,83.1,83.13,128900.0,48.0506,48.0853,48.0275,48.0448,128900.0
2007-07-23 12:30:00,83.12,83.16,83.06,83.09,196900.0,48.039,48.0621,48.0043,48.0217,196900.0
2007-07-23 13:00:00,83.09,83.1,82.93,82.97,206300.0,48.0217,48.0275,47.9292,47.9523,206300.0
2007-07-23 13:30:00,82.95,82.99,82.9,82.93,48500.0,47.9408,47.9639,47.9119,47.9292,48500.0
2007-07-23 14:00:00,82.93,82.96,82.8,82.93,545400.0,47.9292,47.9466,47.8541,47.9292,545400.0
2007-07-23 14:30:00,82.95,83.11,82.94,83.05,293800.0,47.9408,48.0332,47.935,47.9986,293800.0
2007-07-23 15:00:00,83.08,83.09,82.99,83.05,102100.0,48.0159,48.0217,47.9639,47.9986,102100.0
2007-07-23 15:30:00,83.09,83.1,82.88,82.89,339900.0,48.0217,48.0275,47.9003,47.9061,339900.0
2007-07-24 09:30:00,82.68,82.68,82.38,82.51,848300.0,47.7847,47.7847,47.6113,47.6865,848300.0
2007-07-24 10:00:00,82.51,82.53,82.31,82.44,487700.0,47.6865,47.698,47.5709,47.646,487700.0
2007-07-24 10:30:00,82.46,82.64,82.4,82.6,612300.0,47.6576,47.7616,47.6229,47.7385,612300.0
2007-07-24 11:00:00,82.59,82.59,82.3,82.33,518500.0,47.7327,47.7327,47.5651,47.5824,518500.0
2007-07-24 11:30:00,82.32,82.35,82.21,82.33,275500.0,47.5767,47.594,47.5131,47.5824,275500.0
2007-07-24 12:00:00,82.34,82.43,82.18,82.38,495800.0,47.5882,47.6402,47.4958,47.6113,495800.0
2007-07-24 12:30:00,82.41,82.48,82.32,82.37,326300.0,47.6287,47.6691,47.5767,47.6056,326300.0
2007-07-24 13:00:00,82.37,82.47,82.21,82.23,507900.0,47.6056,47.6634,47.5131,47.5247,507900.0
2007-07-24 13:30:00,82.22,82.34,82.02,82.15,587500.0,47.5189,47.5882,47.4033,47.4784,587500.0
2007-07-24 14:00:00,82.15,82.15,81.88,82.02,619700.0,47.4784,47.4784,47.3224,47.4033,619700.0
2007-07-24 14:30:00,82.02,82.03,81.82,81.87,787100.0,47.4033,47.4091,47.2877,47.3166,787100.0
2007-07-24 15:00:00,81.87,81.87,81.52,81.52,1811100.0,47.3166,47.3166,47.1143,47.1143,1811100.0
2007-07-24 15:30:00,81.51,81.6,81.27,81.51,1590800.0,47.1085,47.1605,46.9698,47.1085,1590800.0
2007-07-25 09:30:00,81.96,82.01,81.82,81.92,815600.0,47.3686,47.3975,47.2877,47.3455,815600.0
2007-07-25 10:00:00,81.91,81.91,81.45,81.55,817400.0,47.3397,47.3397,47.0739,47.1316,817400.0
2007-07-25 10:30:00,81.56,81.57,80.94,81.23,1404900.0,47.1374,47.1432,46.7791,46.9467,1404900.0
2007-07-25 11:00:00,81.26,81.41,80.95,81.17,1134600.0,46.964,47.0507,46.7849,46.912,1134600.0
2007-07-25 11:30:00,81.17,81.39,81.14,81.21,720700.0,46.912,47.0392,46.8947,46.9351,720700.0
2007-07-25 12:00:00,81.21,81.36,81.09,81.31,339700.0,46.9351,47.0218,46.8658,46.9929,339700.0
2007-07-25 12:30:00,81.29,81.35,81.08,81.18,303000.0,46.9814,47.0161,46.86,46.9178,303000.0
2007-07-25 13:00:00,81.2,81.29,80.91,80.91,803000.0,46.9294,46.9814,46.7618,46.7618,803000.0
2007-07-25 13:30:00,80.89,81.17,80.85,80.89,643700.0,46.7502,46.912,46.7271,46.7502,643700.0
2007-07-25 14:00:00,80.88,81.27,80.84,81.21,402300.0,46.7444,46.9698,46.7213,46.9351,402300.0
2007-07-25 14:30:00,81.21,81.27,81.04,81.23,267300.0,46.9351,46.9698,46.8369,46.9467,267300.0
2007-07-25 15:00:00,81.24,81.69,81.23,81.53,575700.0,46.9525,47.2126,46.9467,47.1201,575700.0
2007-07-25 15:30:00,81.55,81.57,81.41,81.51,413000.0,47.1316,47.1432,47.0507,47.1085,413000.0
2007-07-26 09:30:00,81.05,81.05,79.55,80.02,1439900.0,46.8427,46.8427,45.9758,46.2474,1439900.0
2007-07-26 10:00:00,80.03,80.23,79.81,80.04,971400.0,46.2532,46.3688,46.126,46.2589,971400.0
2007-07-26 10:30:00,80.04,80.14,78.87,79.88,1299800.0,46.2589,46.3167,45.5827,46.1665,1299800.0
2007-07-26 11:00:00,79.88,79.88,79.16,79.24,1356400.0,46.1665,46.1665,45.7504,45.7966,1356400.0
2007-07-26 11:30:00,79.24,79.41,78.97,79.34,1391500.0,45.7966,45.8948,45.6405,45.8544,1391500.0
2007-07-26 12:00:00,79.32,79.4,79.06,79.14,495100.0,45.8428,45.8891,45.6926,45.7388,495100.0
2007-07-26 12:30:00,79.14,79.19,78.7,78.96,616400.0,45.7388,45.7677,45.4845,45.6348,616400.0
2007-07-26 13:00:00,78.96,79.14,78.54,78.82,626500.0,45.6348,45.7388,45.392,45.5538,626500.0
2007-07-26 13:30:00,78.83,78.98,78.55,78.62,533400.0,45.5596,45.6463,45.3978,45.4383,533400.0
2007-07-26 14:00:00,78.62,78.8,78.05,78.18,1011100.0,45.4383,45.5423,45.1088,45.184,1011100.0
2007-07-26 14:30:00,78.19,78.43,78.04,78.35,687000.0,45.1897,45.3285,45.1031,45.2822,687000.0
2007-07-26 15:00:00,78.36,78.99,78.25,78.65,771300.0,45.288,45.6521,45.2244,45.4556,771300.0
2007-07-26 15:30:00,78.64,78.92,78.34,78.84,1087600.0,45.4498,45.6116,45.2764,45.5654,1087600.0
2007-07-27 09:30:00,78.65,78.88,78.26,78.46,1078000.0,45.4556,45.5885,45.2302,45.3458,1078000.0
2007-07-27 10:00:00,78.45,79.0,78.4,78.75,1113100.0,45.34,45.6579,45.3111,45.5134,1113100.0
2007-07-27 10:30:00,78.76,78.89,78.35,78.49,600800.0,45.5192,45.5943,45.2822,45.3631,600800.0
2007-07-27 11:00:00,78.48,78.64,78.25,78.35,632200.0,45.3573,45.4498,45.2244,45.2822,632200.0
2007-07-27 11:30:00,78.31,78.36,77.83,77.93,1402200.0,45.2591,45.288,44.9817,45.0395,1402200.0
2007-07-27 12:00:00,77.94,78.04,77.75,77.99,500500.0,45.0453,45.1031,44.9354,45.0742,500500.0
2007-07-27 12:30:00,78.0,78.14,77.68,77.93,485800.0,45.0799,45.1608,44.895,45.0395,485800.0
2007-07-27 13:00:00,77.94,78.3,77.87,78.1,496400.0,45.0453,45.2533,45.0048,45.1377,496400.0
2007-07-27 13:30:00,78.1,78.55,77.96,78.46,380200.0,45.1377,45.3978,45.0568,45.3458,380200.0
2007-07-27 14:00:00,78.46,78.47,77.95,78.0,536900.0,45.3458,45.3516,45.051,45.0799,536900.0
2007-07-27 14:30:00,77.99,78.55,77.93,78.47,755600.0,45.0742,45.3978,45.0395,45.3516,755600.0
2007-07-27 15:00:00,78.42,78.45,78.15,78.21,530200.0,45.3227,45.34,45.1666,45.2013,530200.0
2007-07-27 15:30:00,78.22,78.29,77.6,77.61,1018400.0,45.2071,45.2475,44.8488,44.8545,1018400.0
2007-07-30 09:30:00,78.77,78.86,78.5,78.75,646900.0,45.525,45.577,45.3689,45.5134,646900.0
2007-07-30 10:00:00,78.72,78.99,78.64,78.92,509100.0,45.4961,45.6521,45.4498,45.6116,509100.0
2007-07-30 10:30:00,78.9,78.94,78.6,78.66,570000.0,45.6001,45.6232,45.4267,45.4614,570000.0
2007-07-30 11:00:00,78.67,78.83,78.5,78.64,480200.0,45.4672,45.5596,45.3689,45.4498,480200.0
2007-07-30 11:30:00,78.63,78.64,78.37,78.58,408300.0,45.444,45.4498,45.2938,45.4151,408300.0
2007-07-30 12:00:00,78.56,78.62,78.42,78.47,587800.0,45.4036,45.4383,45.3227,45.3516,587800.0
2007-07-30 12:30:00,78.47,78.85,78.46,78.77,720300.0,45.3516,45.5712,45.3458,45.525,720300.0
2007-07-30 13:00:00,78.78,78.92,78.76,78.8,313800.0,45.5307,45.6116,45.5192,45.5423,313800.0
2007-07-30 13:30:00,78.77,79.03,78.62,78.96,440600.0,45.525,45.6752,45.4383,45.6348,440600.0
2007-07-30 14:00:00,78.96,79.13,78.94,79.02,428800.0,45.6348,45.733,45.6232,45.6694,428800.0
2007-07-30 14:30:00,79.01,79.12,78.9,79.04,409400.0,45.6637,45.7272,45.6001,45.681,409400.0
2007-07-30 15:00:00,79.03,79.31,78.98,79.24,1074800.0,45.6752,45.837,45.6463,45.7966,1074800.0
2007-07-30 15:30:00,79.24,79.28,78.93,78.97,1542700.0,45.7966,45.8197,45.6174,45.6405,1542700.0
2007-07-31 09:30:00,79.77,79.89,79.71,79.88,753400.0,46.1029,46.1723,46.0682,46.1665,753400.0
2007-07-31 10:00:00,79.89,79.97,79.6,79.6,755100.0,46.1723,46.2185,46.0046,46.0046,755100.0
2007-07-31 10:30:00,79.6,79.78,79.5,79.64,557900.0,46.0046,46.1087,45.9469,46.0278,557900.0
2007-07-31 11:00:00,79.63,79.93,79.55,79.92,1048800.0,46.022,46.1954,45.9758,46.1896,1048800.0
2007-07-31 11:30:00,79.9,80.08,79.84,80.04,668700.0,46.178,46.2821,46.1434,46.2589,668700.0
2007-07-31 12:00:00,80.05,80.13,79.96,80.09,382400.0,46.2647,46.311,46.2127,46.2878,382400.0
2007-07-31 12:30:00,80.1,80.15,80.04,80.08,858800.0,46.2936,46.3225,46.2589,46.2821,858800.0
2007-07-31 13:00:00,80.08,80.16,79.91,79.93,321500.0,46.2821,46.3283,46.1838,46.1954,321500.0
2007-07-31 13:30:00,79.93,79.97,79.61,79.8,449300.0,46.1954,46.2185,46.0104,46.1202,449300.0
2007-07-31 14:00:00,79.8,79.87,79.57,79.59,461900.0,46.1202,46.1607,45.9873,45.9989,461900.0
2007-07-31 14:30:00,79.59,79.6,79.32,79.43,751700.0,45.9989,46.0046,45.8428,45.9064,751700.0
2007-07-31 15:00:00,79.43,79.64,79.43,79.48,724900.0,45.9064,46.0278,45.9064,45.9353,724900.0
2007-07-31 15:30:00,79.48,79.59,78.87,78.87,2058500.0,45.9353,45.9989,45.5827,45.5827,2058500.0
2007-08-01 09:30:00,78.63,78.92,78.42,78.63,1163000.0,45.444,45.6116,45.3227,45.444,1163000.0
2007-08-01 10:00:00,78.62,78.98,78.55,78.81,1580200.0,45.4383,45.6463,45.3978,45.5481,1580200.0
2007-08-01 10:30:00,78.81,78.84,78.3,78.33,770000.0,45.5481,45.5654,45.2533,45.2707,770000.0
2007-08-01 11:00:00,78.35,78.53,78.21,78.25,807700.0,45.2822,45.3862,45.2013,45.2244,807700.0
2007-08-01 11:30:00,78.23,78.75,78.23,78.73,668800.0,45.2129,45.5134,45.2129,45.5018,668800.0
2007-08-01 12:00:00,78.74,78.95,78.51,78.88,678700.0,45.5076,45.629,45.3747,45.5885,678700.0
2007-08-01 12:30:00,78.89,79.0,78.6,78.68,464900.0,45.5943,45.6579,45.4267,45.4729,464900.0
2007-08-01 13:00:00,78.69,78.69,78.2,78.33,513300.0,45.4787,45.4787,45.1955,45.2707,513300.0
2007-08-01 13:30:00,78.37,78.51,78.14,78.36,377900.0,45.2938,45.3747,45.1608,45.288,377900.0
2007-08-01 14:00:00,78.33,78.41,78.15,78.27,326900.0,45.2707,45.3169,45.1666,45.236,326900.0
2007-08-01 14:30:00,78.26,78.39,77.8,77.91,606600.0,45.2302,45.3053,44.9643,45.0279,606600.0
2007-08-01 15:00:00,77.89,78.07,77.77,77.97,1149900.0,45.0164,45.1204,44.947,45.0626,1149900.0
2007-08-01 15:30:00,77.99,79.64,77.92,79.08,1134400.0,45.0742,46.0278,45.0337,45.7041,1134400.0
2007-08-02 09:30:00,79.0,79.05,78.74,79.03,709100.0,45.6579,45.6868,45.5076,45.6752,709100.0
2007-08-02 10:00:00,79.02,79.02,78.71,78.8,962300.0,45.6694,45.6694,45.4903,45.5423,962300.0
2007-08-02 10:30:00,78.82,78.9,78.72,78.73,633900.0,45.5538,45.6001,45.4961,45.5018,633900.0
2007-08-02 11:00:00,78.74,78.83,78.55,78.83,979100.0,45.5076,45.5596,45.3978,45.5596,979100.0
2007-08-02 11:30:00,78.82,79.03,78.75,79.03,786100.0,45.5538,45.6752,45.5134,45.6752,786100.0
2007-08-02 12:00:00,79.02,79.21,78.95,79.02,1004500.0,45.6694,45.7792,45.629,45.6694,1004500.0
2007-08-02 12:30:00,79.02,79.06,78.9,78.91,235400.0,45.6694,45.6926,45.6001,45.6059,235400.0
2007-08-02 13:00:00,78.91,78.97,78.63,78.76,376700.0,45.6059,45.6405,45.444,45.5192,376700.0
2007-08-02 13:30:00,78.76,78.97,78.76,78.9,209600.0,45.5192,45.6405,45.5192,45.6001,209600.0
2007-08-02 14:00:00,78.9,79.04,78.82,78.85,243100.0,45.6001,45.681,45.5538,45.5712,243100.0
2007-08-02 14:30:00,78.84,78.96,78.7,78.76,494000.0,45.5654,45.6348,45.4845,45.5192,494000.0
2007-08-02 15:00:00,78.78,79.36,78.71,79.32,588900.0,45.5307,45.8659,45.4903,45.8428,588900.0
2007-08-02 15:30:00,79.3,79.37,79.07,79.1,1285300.0,45.8313,45.8717,45.6983,45.7157,1285300.0
2007-08-03 09:30:00,78.68,79.01,78.48,78.55,987200.0,45.4729,45.6637,45.3573,45.3978,987200.0
2007-08-03 10:00:00,78.55,78.55,78.19,78.46,1190300.0,45.3978,45.3978,45.1897,45.3458,1190300.0
2007-08-03 10:30:00,78.47,78.55,78.23,78.36,532400.0,45.3516,45.3978,45.2129,45.288,532400.0
2007-08-03 11:00:00,78.36,78.54,78.25,78.34,566100.0,45.288,45.392,45.2244,45.2764,566100.0
2007-08-03 11:30:00,78.34,78.63,78.26,78.49,378100.0,45.2764,45.444,45.2302,45.3631,378100.0
2007-08-03 12:00:00,78.49,78.67,78.38,78.42,328300.0,45.3631,45.4672,45.2996,45.3227,328300.0
2007-08-03 12:30:00,78.43,78.5,78.2,78.2,1141900.0,45.3285,45.3689,45.1955,45.1955,1141900.0
2007-08-03 13:00:00,78.2,78.44,78.2,78.44,196800.0,45.1955,45.3342,45.1955,45.3342,196800.0
2007-08-03 13:30:00,78.36,78.55,78.29,78.48,163400.0,45.288,45.3978,45.2475,45.3573,163400.0
2007-08-03 14:00:00,78.48,78.62,78.08,78.09,438800.0,45.3573,45.4383,45.1262,45.1319,438800.0
2007-08-03 14:30:00,78.1,78.34,78.08,78.17,480800.0,45.1377,45.2764,45.1262,45.1782,480800.0
2007-08-03 15:00:00,78.17,78.33,77.91,77.92,608800.0,45.1782,45.2707,45.0279,45.0337,608800.0
2007-08-03 15:30:00,77.9,78.1,77.53,77.56,654700.0,45.0221,45.1377,44.8083,44.8256,654700.0
2007-08-06 09:30:00,78.29,78.33,77.87,78.19,570600.0,45.2475,45.2707,45.0048,45.1897,570600.0
2007-08-06 10:00:00,78.22,78.28,77.87,77.89,898400.0,45.2071,45.2418,45.0048,45.0164,898400.0
2007-08-06 10:30:00,77.88,78.1,77.8,77.9,495200.0,45.0106,45.1377,44.9643,45.0221,495200.0
2007-08-06 11:00:00,77.95,78.06,77.82,78.0,408900.0,45.051,45.1146,44.9759,45.0799,408900.0
2007-08-06 11:30:00,78.01,78.3,77.89,78.16,598600.0,45.0857,45.2533,45.0164,45.1724,598600.0
2007-08-06 12:00:00,78.2,78.21,78.0,78.18,372400.0,45.1955,45.2013,45.0799,45.184,372400.0
2007-08-06 12:30:00,78.17,78.44,78.09,78.34,257200.0,45.1782,45.3342,45.1319,45.2764,257200.0
2007-08-06 13:00:00,78.31,78.4,78.13,78.27,333900.0,45.2591,45.3111,45.1551,45.236,333900.0
2007-08-06 13:30:00,78.25,78.32,78.09,78.14,159000.0,45.2244,45.2649,45.1319,45.1608,159000.0
2007-08-06 14:00:00,78.13,78.47,78.1,78.28,892600.0,45.1551,45.3516,45.1377,45.2418,892600.0
2007-08-06 14:30:00,78.31,78.64,78.31,78.57,447600.0,45.2591,45.4498,45.2591,45.4094,447600.0
2007-08-06 15:00:00,78.57,78.75,78.53,78.64,563700.0,45.4094,45.5134,45.3862,45.4498,563700.0
2007-08-06 15:30:00,78.64,78.95,78.54,78.91,989800.0,45.4498,45.629,45.392,45.6059,989800.0
2007-08-07 09:30:00,78.22,78.35,78.08,78.34,691800.0,45.2071,45.2822,45.1262,45.2764,691800.0
2007-08-07 10:00:00,78.33,78.46,78.25,78.3,502300.0,45.2707,45.3458,45.2244,45.2533,502300.0
2007-08-07 10:30:00,78.27,78.43,78.23,78.4,269200.0,45.236,45.3285,45.2129,45.3111,269200.0
2007-08-07 11:00:00,78.41,78.57,78.38,78.56,290500.0,45.3169,45.4094,45.2996,45.4036,290500.0
2007-08-07 11:30:00,78.56,78.8,78.51,78.77,407300.0,45.4036,45.5423,45.3747,45.525,407300.0
2007-08-07 12:00:00,78.78,79.08,78.73,78.97,735300.0,45.5307,45.7041,45.5018,45.6405,735300.0
2007-08-07 12:30:00,79.0,79.07,78.86,78.89,206900.0,45.6579,45.6983,45.577,45.5943,206900.0
2007-08-07 13:00:00,78.88,79.02,78.87,78.99,149800.0,45.5885,45.6694,45.5827,45.6521,149800.0
2007-08-07 13:30:00,78.98,79.07,78.9,79.01,257700.0,45.6463,45.6983,45.6001,45.6637,257700.0
2007-08-07 14:00:00,79.01,79.15,78.5,78.58,569100.0,45.6637,45.7446,45.3689,45.4151,569100.0
2007-08-07 14:30:00,78.53,79.24,78.35,79.04,1318000.0,45.3862,45.7966,45.2822,45.681,1318000.0
2007-08-07 15:00:00,79.05,79.36,79.02,79.18,1201100.0,45.6868,45.8659,45.6694,45.7619,1201100.0
2007-08-07 15:30:00,79.19,79.42,78.99,79.13,1462300.0,45.7677,45.9006,45.6521,45.733,1462300.0
2007-08-08 09:30:00,79.75,79.92,79.67,79.87,458000.0,46.0913,46.1896,46.0451,46.1607,458000.0
2007-08-08 10:00:00,79.86,80.19,79.84,80.08,720400.0,46.1549,46.3456,46.1434,46.2821,720400.0
2007-08-08 10:30:00,80.1,80.44,80.09,80.42,848800.0,46.2936,46.4901,46.2878,46.4786,848800.0
2007-08-08 11:00:00,80.42,80.45,80.2,80.3,365300.0,46.4786,46.4959,46.3514,46.4092,365300.0
2007-08-08 11:30:00,80.28,80.3,80.08,80.1,360400.0,46.3977,46.4092,46.2821,46.2936,360400.0
2007-08-08 12:00:00,80.1,80.12,79.95,80.02,218900.0,46.2936,46.3052,46.2069,46.2474,218900.0
2007-08-08 12:30:00,80.04,80.22,80.04,80.17,345500.0,46.2589,46.363,46.2589,46.3341,345500.0
2007-08-08 13:00:00,80.15,80.3,80.12,80.28,230200.0,46.3225,46.4092,46.3052,46.3977,230200.0
2007-08-08 13:30:00,80.3,80.49,80.21,80.42,726800.0,46.4092,46.519,46.3572,46.4786,726800.0
2007-08-08 14:00:00,80.43,80.68,80.3,80.59,419600.0,46.4843,46.6288,46.4092,46.5768,419600.0
2007-08-08 14:30:00,80.58,80.6,80.23,80.25,743500.0,46.571,46.5826,46.3688,46.3803,743500.0
2007-08-08 15:00:00,80.25,80.32,79.75,79.85,659600.0,46.3803,46.4208,46.0913,46.1491,659600.0
2007-08-08 15:30:00,79.86,80.23,79.69,80.22,1994700.0,46.1549,46.3688,46.0567,46.363,1994700.0
2007-08-09 09:30:00,78.02,78.5,78.02,78.4,705400.0,45.0915,45.3689,45.0915,45.3111,705400.0
2007-08-09 10:00:00,78.41,78.72,78.34,78.7,623400.0,45.3169,45.4961,45.2764,45.4845,623400.0
2007-08-09 10:30:00,78.71,78.95,78.49,78.6,977500.0,45.4903,45.629,45.3631,45.4267,977500.0
2007-08-09 11:00:00,78.61,78.82,78.54,78.56,585300.0,45.4325,45.5538,45.392,45.4036,585300.0
2007-08-09 11:30:00,78.56,78.71,78.36,78.55,593400.0,45.4036,45.4903,45.288,45.3978,593400.0
2007-08-09 12:00:00,78.53,78.57,78.34,78.54,337500.0,45.3862,45.4094,45.2764,45.392,337500.0
2007-08-09 12:30:00,78.49,78.49,78.22,78.32,405900.0,45.3631,45.3631,45.2071,45.2649,405900.0
2007-08-09 13:00:00,78.27,78.33,78.02,78.1,603500.0,45.236,45.2707,45.0915,45.1377,603500.0
2007-08-09 13:30:00,78.13,78.34,78.1,78.27,268000.0,45.1551,45.2764,45.1377,45.236,268000.0
2007-08-09 14:00:00,78.27,78.31,78.1,78.12,429100.0,45.236,45.2591,45.1377,45.1493,429100.0
2007-08-09 14:30:00,78.12,78.23,77.95,77.98,518200.0,45.1493,45.2129,45.051,45.0684,518200.0
2007-08-09 15:00:00,77.99,78.19,77.83,78.05,676200.0,45.0742,45.1897,44.9817,45.1088,676200.0
2007-08-09 15:30:00,78.05,78.21,77.93,77.96,1567600.0,45.1088,45.2013,45.0395,45.0568,1567600.0
2007-08-10 09:30:00,76.3,76.66,76.0,76.61,1560500.0,44.0974,44.3055,43.924,44.2766,1560500.0
2007-08-10 10:00:00,76.61,76.74,76.41,76.42,691500.0,44.2766,44.3517,44.161,44.1668,691500.0
2007-08-10 10:30:00,76.43,76.48,76.06,76.26,776000.0,44.1726,44.2015,43.9587,44.0743,776000.0
2007-08-10 11:00:00,76.25,76.68,76.22,76.38,1667900.0,44.0685,44.317,44.0512,44.1437,1667900.0
2007-08-10 11:30:00,76.39,76.7,76.16,76.67,837300.0,44.1494,44.3286,44.0165,44.3113,837300.0
2007-08-10 12:00:00,76.67,77.34,76.63,77.06,1001100.0,44.3113,44.6985,44.2881,44.5367,1001100.0
2007-08-10 12:30:00,77.08,77.17,76.63,76.64,544200.0,44.5482,44.6002,44.2881,44.2939,544200.0
2007-08-10 13:00:00,76.66,77.05,76.64,76.78,244700.0,44.3055,44.5309,44.2939,44.3748,244700.0
2007-08-10 13:30:00,76.79,76.84,76.41,76.56,289900.0,44.3806,44.4095,44.161,44.2477,289900.0
2007-08-10 14:00:00,76.6,76.82,76.48,76.65,357600.0,44.2708,44.398,44.2015,44.2997,357600.0
2007-08-10 14:30:00,76.65,76.8,76.48,76.57,501700.0,44.2997,44.3864,44.2015,44.2535,501700.0
2007-08-10 15:00:00,76.56,76.96,76.52,76.86,675100.0,44.2477,44.4789,44.2246,44.4211,675100.0
2007-08-10 15:30:00,76.88,77.13,76.77,76.85,1314400.0,44.4326,44.5771,44.3691,44.4153,1314400.0
2007-08-13 09:30:00,77.77,77.77,77.33,77.36,575700.0,44.947,44.947,44.6927,44.71,575700.0
2007-08-13 10:00:00,77.34,77.53,77.34,77.53,336200.0,44.6985,44.8083,44.6985,44.8083,336200.0
2007-08-13 10:30:00,77.54,77.57,77.34,77.43,1039700.0,44.8141,44.8314,44.6985,44.7505,1039700.0
2007-08-13 11:00:00,77.45,77.63,77.23,77.6,367800.0,44.7621,44.8661,44.6349,44.8488,367800.0
2007-08-13 11:30:00,77.6,77.65,77.36,77.46,372200.0,44.8488,44.8777,44.71,44.7678,372200.0
2007-08-13 12:00:00,77.45,77.5,77.23,77.25,349800.0,44.7621,44.791,44.6349,44.6465,349800.0
2007-08-13 12:30:00,77.23,77.32,77.1,77.24,490800.0,44.6349,44.6869,44.5598,44.6407,490800.0
2007-08-13 13:00:00,77.24,77.3,76.93,77.05,199700.0,44.6407,44.6754,44.4615,44.5309,199700.0
2007-08-13 13:30:00,77.05,77.24,76.99,77.23,104300.0,44.5309,44.6407,44.4962,44.6349,104300.0
2007-08-13 14:00:00,77.23,77.4,77.09,77.25,357300.0,44.6349,44.7332,44.554,44.6465,357300.0
2007-08-13 14:30:00,77.25,77.33,77.16,77.17,280400.0,44.6465,44.6927,44.5945,44.6002,280400.0
2007-08-13 15:00:00,77.17,77.23,76.95,77.13,275900.0,44.6002,44.6349,44.4731,44.5771,275900.0
2007-08-13 15:30:00,77.14,77.2,76.84,76.85,604000.0,44.5829,44.6176,44.4095,44.4153,604000.0
2007-08-14 09:30:00,77.39,77.42,77.09,77.17,399700.0,44.7274,44.7447,44.554,44.6002,399700.0
2007-08-14 10:00:00,77.19,77.2,76.75,76.79,472300.0,44.6118,44.6176,44.3575,44.3806,472300.0
2007-08-14 10:30:00,76.75,76.89,76.52,76.61,577400.0,44.3575,44.4384,44.2246,44.2766,577400.0
2007-08-14 11:00:00,76.6,76.6,76.22,76.34,774200.0,44.2708,44.2708,44.0512,44.1205,774200.0
2007-08-14 11:30:00,76.34,76.77,76.3,76.68,498100.0,44.1205,44.3691,44.0974,44.317,498100.0
2007-08-14 12:00:00,76.68,76.69,76.45,76.52,326200.0,44.317,44.3228,44.1841,44.2246,326200.0
2007-08-14 12:30:00,76.52,76.68,76.47,76.55,245200.0,44.2246,44.317,44.1957,44.2419,245200.0
2007-08-14 13:00:00,76.56,76.62,76.36,76.41,314000.0,44.2477,44.2824,44.1321,44.161,314000.0
2007-08-14 13:30:00,76.42,76.6,76.07,76.14,295700.0,44.1668,44.2708,43.9645,44.0049,295700.0
2007-08-14 14:00:00,76.14,76.32,76.02,76.12,374600.0,44.0049,44.109,43.9356,43.9934,374600.0
2007-08-14 14:30:00,76.11,76.11,75.86,76.04,725000.0,43.9876,43.9876,43.8431,43.9472,725000.0
2007-08-14 15:00:00,76.06,76.31,76.02,76.16,578500.0,43.9587,44.1032,43.9356,44.0165,578500.0
2007-08-14 15:30:00,76.17,76.17,75.77,75.87,2033900.0,44.0223,44.0223,43.7911,43.8489,2033900.0
2007-08-15 09:30:00,75.08,75.51,74.6,75.3,1479500.0,43.3923,43.6408,43.1149,43.5195,1479500.0
2007-08-15 10:00:00,75.31,75.79,75.11,75.79,681000.0,43.5253,43.8027,43.4097,43.8027,681000.0
2007-08-15 10:30:00,75.78,76.52,75.41,75.58,1542300.0,43.7969,44.2246,43.583,43.6813,1542300.0
2007-08-15 11:00:00,75.59,75.76,75.59,75.69,505800.0,43.6871,43.7853,43.6871,43.7449,505800.0
2007-08-15 11:30:00,75.7,75.71,75.18,75.22,639500.0,43.7507,43.7564,43.4501,43.4732,639500.0
2007-08-15 12:00:00,75.27,75.44,75.26,75.34,384200.0,43.5021,43.6004,43.4964,43.5426,384200.0
2007-08-15 12:30:00,75.34,75.49,75.22,75.35,255600.0,43.5426,43.6293,43.4732,43.5484,255600.0
2007-08-15 13:00:00,75.35,75.58,75.25,75.53,289100.0,43.5484,43.6813,43.4906,43.6524,289100.0
2007-08-15 13:30:00,75.54,75.83,75.4,75.64,537500.0,43.6582,43.8258,43.5773,43.716,537500.0
2007-08-15 14:00:00,75.67,75.67,75.27,75.27,329000.0,43.7333,43.7333,43.5021,43.5021,329000.0
2007-08-15 14:30:00,75.32,75.38,75.0,75.02,642800.0,43.531,43.5657,43.3461,43.3576,642800.0
2007-08-15 15:00:00,75.04,75.18,74.42,74.43,1474400.0,43.3692,43.4501,43.0109,43.0167,1474400.0
2007-08-15 15:30:00,74.43,74.59,74.08,74.19,1952600.0,43.0167,43.1091,42.8144,42.878,1952600.0
2007-08-16 09:30:00,73.28,73.47,67.5,72.82,5675200.0,42.352,42.4618,39.0115,42.0862,5675200.0
2007-08-16 10:00:00,72.8,73.05,72.49,72.49,1736500.0,42.0746,42.2191,41.8954,41.8954,1736500.0
2007-08-16 10:30:00,72.49,72.85,72.33,72.7,1348200.0,41.8954,42.1035,41.803,42.0168,1348200.0
2007-08-16 11:00:00,72.7,73.0,72.52,72.55,934400.0,42.0168,42.1902,41.9128,41.9301,934400.0
2007-08-16 11:30:00,72.56,72.61,72.24,72.43,728500.0,41.9359,41.9648,41.751,41.8608,728500.0
2007-08-16 12:00:00,72.44,72.44,71.79,72.12,1032000.0,41.8665,41.8665,41.4909,41.6816,1032000.0
2007-08-16 12:30:00,72.1,72.21,71.65,71.79,1034200.0,41.67,41.7336,41.41,41.4909,1034200.0
2007-08-16 13:00:00,71.8,72.28,71.62,72.08,737200.0,41.4967,41.7741,41.3926,41.6585,737200.0
2007-08-16 13:30:00,72.1,72.62,72.02,72.44,903600.0,41.67,41.9706,41.6238,41.8665,903600.0
2007-08-16 14:00:00,72.44,73.15,72.25,72.81,1962700.0,41.8665,42.2769,41.7567,42.0804,1962700.0
2007-08-16 14:30:00,72.84,72.91,72.48,72.71,971000.0,42.0977,42.1382,41.8897,42.0226,971000.0
2007-08-16 15:00:00,72.72,72.73,72.11,72.71,979400.0,42.0284,42.0341,41.6758,42.0226,979400.0
2007-08-16 15:30:00,72.7,73.68,72.6,73.68,1718900.0,42.0168,42.5832,41.959,42.5832,1718900.0
2007-08-17 09:30:00,74.95,75.38,74.44,74.55,1880300.0,43.3172,43.5657,43.0224,43.086,1880300.0
2007-08-17 10:00:00,74.58,74.88,74.28,74.34,801200.0,43.1034,43.2767,42.93,42.9646,801200.0
2007-08-17 10:30:00,74.31,74.39,73.81,74.04,693700.0,42.9473,42.9935,42.6583,42.7913,693700.0
2007-08-17 11:00:00,74.07,74.42,73.85,74.42,666500.0,42.8086,43.0109,42.6814,43.0109,666500.0
2007-08-17 11:30:00,74.4,74.52,74.15,74.16,652700.0,42.9993,43.0687,42.8548,42.8606,652700.0
2007-08-17 12:00:00,74.19,74.53,74.02,74.39,632200.0,42.878,43.0745,42.7797,42.9935,632200.0
2007-08-17 12:30:00,74.4,74.51,74.22,74.28,534300.0,42.9993,43.0629,42.8953,42.93,534300.0
2007-08-17 13:00:00,74.29,74.75,74.27,74.61,645500.0,42.9357,43.2016,42.9242,43.1207,645500.0
2007-08-17 13:30:00,74.61,74.69,74.34,74.39,622400.0,43.1207,43.1669,42.9646,42.9935,622400.0
2007-08-17 14:00:00,74.38,74.47,74.22,74.41,318500.0,42.9878,43.0398,42.8953,43.0051,318500.0
2007-08-17 14:30:00,74.41,74.5,74.25,74.48,641400.0,43.0051,43.0571,42.9126,43.0456,641400.0
2007-08-17 15:00:00,74.48,74.85,74.41,74.6,876900.0,43.0456,43.2594,43.0051,43.1149,876900.0
2007-08-17 15:30:00,74.59,74.86,74.59,74.74,2097900.0,43.1091,43.2652,43.1091,43.1958,2097900.0
2007-08-20 09:30:00,75.15,75.22,74.85,74.92,882800.0,43.4328,43.4732,43.2594,43.2999,882800.0
2007-08-20 10:00:00,74.91,75.1,74.85,74.86,1046100.0,43.2941,43.4039,43.2594,43.2652,1046100.0
2007-08-20 10:30:00,74.85,74.91,74.71,74.89,582300.0,43.2594,43.2941,43.1785,43.2825,582300.0
2007-08-20 11:00:00,74.9,74.91,74.71,74.76,816500.0,43.2883,43.2941,43.1785,43.2074,816500.0
2007-08-20 11:30:00,74.75,74.83,74.46,74.47,516600.0,43.2016,43.2478,43.034,43.0398,516600.0
2007-08-20 12:00:00,74.47,74.52,74.2,74.35,649700.0,43.0398,43.0687,42.8837,42.9704,649700.0
2007-08-20 12:30:00,74.35,74.4,74.18,74.2,262000.0,42.9704,42.9993,42.8722,42.8837,262000.0
2007-08-20 13:00:00,74.19,74.38,74.15,74.24,401700.0,42.878,42.9878,42.8548,42.9068,401700.0
2007-08-20 13:30:00,74.23,74.52,74.16,74.31,182000.0,42.9011,43.0687,42.8606,42.9473,182000.0
2007-08-20 14:00:00,74.31,74.46,74.19,74.44,281400.0,42.9473,43.034,42.878,43.0224,281400.0
2007-08-20 14:30:00,74.44,74.75,74.37,74.75,426600.0,43.0224,43.2016,42.982,43.2016,426600.0
2007-08-20 15:00:00,74.74,75.08,74.73,75.0,399500.0,43.1958,43.3923,43.19,43.3461,399500.0
2007-08-20 15:30:00,74.99,75.01,74.75,74.87,831200.0,43.3403,43.3519,43.2016,43.271,831200.0
2007-08-21 09:30:00,74.75,74.92,74.62,74.83,1029700.0,43.2016,43.2999,43.1265,43.2478,1029700.0
2007-08-21 10:00:00,74.84,74.84,74.6,74.68,695700.0,43.2536,43.2536,43.1149,43.1611,695700.0
2007-08-21 10:30:00,74.68,74.82,74.64,74.82,491300.0,43.1611,43.2421,43.138,43.2421,491300.0
2007-08-21 11:00:00,74.81,74.94,74.66,74.84,412200.0,43.2363,43.3114,43.1496,43.2536,412200.0
2007-08-21 11:30:00,74.84,75.15,74.84,75.09,312900.0,43.2536,43.4328,43.2536,43.3981,312900.0
2007-08-21 12:00:00,75.1,75.25,74.97,75.15,219300.0,43.4039,43.4906,43.3288,43.4328,219300.0
2007-08-21 12:30:00,75.16,75.16,74.84,74.96,385200.0,43.4386,43.4386,43.2536,43.323,385200.0
2007-08-21 13:00:00,74.96,75.02,74.83,74.93,195000.0,43.323,43.3576,43.2478,43.3056,195000.0
2007-08-21 13:30:00,74.93,74.99,74.85,74.89,326200.0,43.3056,43.3403,43.2594,43.2825,326200.0
2007-08-21 14:00:00,74.9,74.94,74.8,74.86,722100.0,43.2883,43.3114,43.2305,43.2652,722100.0
2007-08-21 14:30:00,74.86,74.92,74.68,74.8,522500.0,43.2652,43.2999,43.1611,43.2305,522500.0
2007-08-21 15:00:00,74.79,74.85,74.72,74.85,301800.0,43.2247,43.2594,43.1843,43.2594,301800.0
2007-08-21 15:30:00,74.85,74.97,74.79,74.88,709300.0,43.2594,43.3288,43.2247,43.2767,709300.0
2007-08-22 09:30:00,76.06,76.29,76.03,76.17,1182600.0,43.9587,44.0916,43.9414,44.0223,1182600.0
2007-08-22 10:00:00,76.14,76.29,76.04,76.29,596700.0,44.0049,44.0916,43.9472,44.0916,596700.0
2007-08-22 10:30:00,76.29,76.37,76.2,76.32,618100.0,44.0916,44.1379,44.0396,44.109,618100.0
2007-08-22 11:00:00,76.31,76.45,76.12,76.45,396900.0,44.1032,44.1841,43.9934,44.1841,396900.0
2007-08-22 11:30:00,76.44,76.45,76.32,76.36,325300.0,44.1783,44.1841,44.109,44.1321,325300.0
2007-08-22 12:00:00,76.36,76.45,76.24,76.27,628800.0,44.1321,44.1841,44.0627,44.0801,628800.0
2007-08-22 12:30:00,76.27,76.28,76.01,76.13,641300.0,44.0801,44.0859,43.9298,43.9992,641300.0
2007-08-22 13:00:00,76.12,76.16,75.96,76.08,330500.0,43.9934,44.0165,43.9009,43.9703,330500.0
2007-08-22 13:30:00,76.07,76.36,76.07,76.32,485100.0,43.9645,44.1321,43.9645,44.109,485100.0
2007-08-22 14:00:00,76.32,76.34,76.17,76.17,561000.0,44.109,44.1205,44.0223,44.0223,561000.0
2007-08-22 14:30:00,76.16,76.34,76.09,76.28,383700.0,44.0165,44.1205,43.9761,44.0859,383700.0
2007-08-22 15:00:00,76.27,76.56,76.21,76.53,612800.0,44.0801,44.2477,44.0454,44.2303,612800.0
2007-08-22 15:30:00,76.54,76.67,76.5,76.61,782300.0,44.2361,44.3113,44.213,44.2766,782300.0
2007-08-23 09:30:00,77.42,77.44,77.01,77.1,896500.0,44.7447,44.7563,44.5078,44.5598,896500.0
2007-08-23 10:00:00,77.11,77.2,76.91,77.0,379100.0,44.5656,44.6176,44.45,44.502,379100.0
2007-08-23 10:30:00,77.0,77.24,76.95,77.21,225100.0,44.502,44.6407,44.4731,44.6234,225100.0
2007-08-23 11:00:00,77.2,77.22,76.99,77.04,397700.0,44.6176,44.6291,44.4962,44.5251,397700.0
2007-08-23 11:30:00,77.04,77.08,76.63,76.65,581900.0,44.5251,44.5482,44.2881,44.2997,581900.0
2007-08-23 12:00:00,76.67,76.8,76.63,76.72,197400.0,44.3113,44.3864,44.2881,44.3402,197400.0
2007-08-23 12:30:00,76.71,76.82,76.5,76.56,319600.0,44.3344,44.398,44.213,44.2477,319600.0
2007-08-23 13:00:00,76.56,76.7,76.47,76.54,224900.0,44.2477,44.3286,44.1957,44.2361,224900.0
2007-08-23 13:30:00,76.55,76.81,76.52,76.8,122700.0,44.2419,44.3922,44.2246,44.3864,122700.0
2007-08-23 14:00:00,76.79,76.99,76.74,76.85,211400.0,44.3806,44.4962,44.3517,44.4153,211400.0
2007-08-23 14:30:00,76.86,76.93,76.68,76.75,201200.0,44.4211,44.4615,44.317,44.3575,201200.0
2007-08-23 15:00:00,76.78,77.01,76.7,76.94,349500.0,44.3748,44.5078,44.3286,44.4673,349500.0
2007-08-23 15:30:00,76.93,76.98,76.78,76.95,431700.0,44.4615,44.4904,44.3748,44.4731,431700.0
2007-08-24 09:30:00,77.1,77.19,77.02,77.15,576000.0,44.5598,44.6118,44.5135,44.5887,576000.0
2007-08-24 10:00:00,77.16,77.59,77.16,77.39,545700.0,44.5945,44.843,44.5945,44.7274,545700.0
2007-08-24 10:30:00,77.39,77.44,77.29,77.37,235900.0,44.7274,44.7563,44.6696,44.7158,235900.0
2007-08-24 11:00:00,77.37,77.46,77.36,77.43,210700.0,44.7158,44.7678,44.71,44.7505,210700.0
2007-08-24 11:30:00,77.44,77.55,77.39,77.48,253600.0,44.7563,44.8199,44.7274,44.7794,253600.0
2007-08-24 12:00:00,77.49,77.79,77.4,77.77,381700.0,44.7852,44.9586,44.7332,44.947,381700.0
2007-08-24 12:30:00,77.75,77.92,77.7,77.88,244000.0,44.9354,45.0337,44.9065,45.0106,244000.0
2007-08-24 13:00:00,77.88,78.07,77.81,78.01,253200.0,45.0106,45.1204,44.9701,45.0857,253200.0
2007-08-24 13:30:00,78.03,78.09,77.91,78.04,303100.0,45.0973,45.1319,45.0279,45.1031,303100.0
2007-08-24 14:00:00,78.05,78.17,78.01,78.08,154100.0,45.1088,45.1782,45.0857,45.1262,154100.0
2007-08-24 14:30:00,78.08,78.18,77.97,78.15,245200.0,45.1262,45.184,45.0626,45.1666,245200.0
2007-08-24 15:00:00,78.15,78.17,78.0,78.12,342500.0,45.1666,45.1782,45.0799,45.1493,342500.0
2007-08-24 15:30:00,78.13,78.3,78.13,78.29,922800.0,45.1551,45.2533,45.1551,45.2475,922800.0
2007-08-27 09:30:00,77.96,77.98,77.79,77.87,825200.0,45.0568,45.0684,44.9586,45.0048,825200.0
2007-08-27 10:00:00,77.9,77.96,77.65,77.74,1144900.0,45.0221,45.0568,44.8777,44.9297,1144900.0
2007-08-27 10:30:00,77.74,77.75,77.57,77.63,447500.0,44.9297,44.9354,44.8314,44.8661,447500.0
2007-08-27 11:00:00,77.63,77.65,77.54,77.59,484600.0,44.8661,44.8777,44.8141,44.843,484600.0
2007-08-27 11:30:00,77.61,77.71,77.57,77.67,264600.0,44.8545,44.9123,44.8314,44.8892,264600.0
2007-08-27 12:00:00,77.68,77.76,77.59,77.73,320900.0,44.895,44.9412,44.843,44.9239,320900.0
2007-08-27 12:30:00,77.72,77.78,77.68,77.71,292000.0,44.9181,44.9528,44.895,44.9123,292000.0
2007-08-27 13:00:00,77.72,77.88,77.71,77.84,287800.0,44.9181,45.0106,44.9123,44.9875,287800.0
2007-08-27 13:30:00,77.85,77.86,77.48,77.52,1010100.0,44.9932,44.999,44.7794,44.8025,1010100.0
2007-08-27 14:00:00,77.51,77.76,77.51,77.76,383000.0,44.7967,44.9412,44.7967,44.9412,383000.0
2007-08-27 14:30:00,77.74,77.85,77.64,77.66,281700.0,44.9297,44.9932,44.8719,44.8834,281700.0
2007-08-27 15:00:00,77.68,77.71,77.58,77.62,523800.0,44.895,44.9123,44.8372,44.8603,523800.0
2007-08-27 15:30:00,77.62,77.71,77.43,77.47,1328900.0,44.8603,44.9123,44.7505,44.7736,1328900.0
2007-08-28 09:30:00,77.12,77.16,76.87,76.91,405100.0,44.5713,44.5945,44.4269,44.45,405100.0
2007-08-28 10:00:00,76.91,77.01,76.78,76.82,410400.0,44.45,44.5078,44.3748,44.398,410400.0
2007-08-28 10:30:00,76.81,76.87,76.44,76.48,685700.0,44.3922,44.4269,44.1783,44.2015,685700.0
2007-08-28 11:00:00,76.48,76.49,76.15,76.23,394900.0,44.2015,44.2072,44.0107,44.057,394900.0
2007-08-28 11:30:00,76.25,76.59,76.19,76.35,973700.0,44.0685,44.265,44.0338,44.1263,973700.0
2007-08-28 12:00:00,76.35,76.5,76.22,76.43,180800.0,44.1263,44.213,44.0512,44.1726,180800.0
2007-08-28 12:30:00,76.44,76.53,76.42,76.5,459200.0,44.1783,44.2303,44.1668,44.213,459200.0
2007-08-28 13:00:00,76.51,76.52,76.36,76.39,382800.0,44.2188,44.2246,44.1321,44.1494,382800.0
2007-08-28 13:30:00,76.39,76.47,76.34,76.4,173700.0,44.1494,44.1957,44.1205,44.1552,173700.0
2007-08-28 14:00:00,76.4,76.42,76.17,76.24,531000.0,44.1552,44.1668,44.0223,44.0627,531000.0
2007-08-28 14:30:00,76.23,76.27,76.03,76.09,415300.0,44.057,44.0801,43.9414,43.9761,415300.0
2007-08-28 15:00:00,76.1,76.11,75.88,75.92,860900.0,43.9818,43.9876,43.8547,43.8778,860900.0
2007-08-28 15:30:00,75.9,75.91,75.54,75.67,1643900.0,43.8662,43.872,43.6582,43.7333,1643900.0
2007-08-29 09:30:00,76.69,76.9,76.6,76.63,654800.0,44.3228,44.4442,44.2708,44.2881,654800.0
2007-08-29 10:00:00,76.63,76.63,76.43,76.5,322300.0,44.2881,44.2881,44.1726,44.213,322300.0
2007-08-29 10:30:00,76.5,76.75,76.43,76.72,496800.0,44.213,44.3575,44.1726,44.3402,496800.0
2007-08-29 11:00:00,76.72,76.93,76.72,76.84,394700.0,44.3402,44.4615,44.3402,44.4095,394700.0
2007-08-29 11:30:00,76.84,77.17,76.84,77.1,408100.0,44.4095,44.6002,44.4095,44.5598,408100.0
2007-08-29 12:00:00,77.13,77.16,77.05,77.08,213000.0,44.5771,44.5945,44.5309,44.5482,213000.0
2007-08-29 12:30:00,77.08,77.09,76.87,76.88,250600.0,44.5482,44.554,44.4269,44.4326,250600.0
2007-08-29 13:00:00,76.88,76.97,76.77,76.8,148700.0,44.4326,44.4846,44.3691,44.3864,148700.0
2007-08-29 13:30:00,76.8,76.92,76.7,76.86,388600.0,44.3864,44.4557,44.3286,44.4211,388600.0
2007-08-29 14:00:00,76.87,77.16,76.87,77.07,531400.0,44.4269,44.5945,44.4269,44.5424,531400.0
2007-08-29 14:30:00,77.08,77.3,77.06,77.22,694300.0,44.5482,44.6754,44.5367,44.6291,694300.0
2007-08-29 15:00:00,77.23,77.53,77.22,77.53,280400.0,44.6349,44.8083,44.6291,44.8083,280400.0
2007-08-29 15:30:00,77.54,77.75,77.49,77.68,782100.0,44.8141,44.9354,44.7852,44.895,782100.0
2007-08-30 09:30:00,76.8,76.93,76.4,76.82,728000.0,44.3864,44.4615,44.1552,44.398,728000.0
2007-08-30 10:00:00,76.82,77.14,76.7,77.09,666900.0,44.398,44.5829,44.3286,44.554,666900.0
2007-08-30 10:30:00,77.1,77.25,76.97,77.2,364300.0,44.5598,44.6465,44.4846,44.6176,364300.0
2007-08-30 11:00:00,77.2,77.61,77.2,77.5,438200.0,44.6176,44.8545,44.6176,44.791,438200.0
2007-08-30 11:30:00,77.5,77.7,77.42,77.53,197300.0,44.791,44.9065,44.7447,44.8083,197300.0
2007-08-30 12:00:00,77.52,77.53,77.03,77.22,598400.0,44.8025,44.8083,44.5193,44.6291,598400.0
2007-08-30 12:30:00,77.22,77.52,77.15,77.46,102100.0,44.6291,44.8025,44.5887,44.7678,102100.0
2007-08-30 13:00:00,77.46,77.55,77.28,77.33,62200.0,44.7678,44.8199,44.6638,44.6927,62200.0
2007-08-30 13:30:00,77.33,77.34,77.11,77.32,164100.0,44.6927,44.6985,44.5656,44.6869,164100.0
2007-08-30 14:00:00,77.32,77.34,77.15,77.16,223000.0,44.6869,44.6985,44.5887,44.5945,223000.0
2007-08-30 14:30:00,77.14,77.17,76.8,76.95,1036900.0,44.5829,44.6002,44.3864,44.4731,1036900.0
2007-08-30 15:00:00,76.91,77.28,76.9,77.14,381200.0,44.45,44.6638,44.4442,44.5829,381200.0
2007-08-30 15:30:00,77.14,77.18,76.9,77.06,640900.0,44.5829,44.606,44.4442,44.5367,640900.0
2007-08-31 09:30:00,78.7,78.81,78.58,78.69,1133100.0,45.4845,45.5481,45.4151,45.4787,1133100.0
2007-08-31 10:00:00,78.69,78.77,78.18,78.34,691600.0,45.4787,45.525,45.184,45.2764,691600.0
2007-08-31 10:30:00,78.33,78.52,78.26,78.45,258000.0,45.2707,45.3805,45.2302,45.34,258000.0
2007-08-31 11:00:00,78.45,78.54,78.26,78.4,669300.0,45.34,45.392,45.2302,45.3111,669300.0
2007-08-31 11:30:00,78.4,78.82,78.39,78.78,696200.0,45.3111,45.5538,45.3053,45.5307,696200.0
2007-08-31 12:00:00,78.79,78.9,78.52,78.89,839200.0,45.5365,45.6001,45.3805,45.5943,839200.0
2007-08-31 12:30:00,78.88,78.97,78.8,78.85,165600.0,45.5885,45.6405,45.5423,45.5712,165600.0
2007-08-31 13:00:00,78.85,78.9,78.77,78.85,139000.0,45.5712,45.6001,45.525,45.5712,139000.0
2007-08-31 13:30:00,78.85,78.85,78.65,78.74,337100.0,45.5712,45.5712,45.4556,45.5076,337100.0
2007-08-31 14:00:00,78.74,78.86,78.7,78.72,194700.0,45.5076,45.577,45.4845,45.4961,194700.0
2007-08-31 14:30:00,78.71,78.82,78.66,78.74,225100.0,45.4903,45.5538,45.4614,45.5076,225100.0
2007-08-31 15:00:00,78.74,78.9,78.73,78.81,295600.0,45.5076,45.6001,45.5018,45.5481,295600.0
2007-08-31 15:30:00,78.81,78.91,78.55,78.6,511700.0,45.5481,45.6059,45.3978,45.4267,511700.0
2007-09-04 09:30:00,78.22,78.5,78.1,78.49,693400.0,45.2071,45.3689,45.1377,45.3631,693400.0
2007-09-04 10:00:00,78.49,78.69,78.45,78.63,652700.0,45.3631,45.4787,45.34,45.444,652700.0
2007-09-04 10:30:00,78.63,78.91,78.62,78.85,502200.0,45.444,45.6059,45.4383,45.5712,502200.0
2007-09-04 11:00:00,78.84,78.96,78.79,78.9,256500.0,45.5654,45.6348,45.5365,45.6001,256500.0
2007-09-04 11:30:00,78.89,79.0,78.86,78.89,348400.0,45.5943,45.6579,45.577,45.5943,348400.0
2007-09-04 12:00:00,78.88,78.95,78.85,78.93,174200.0,45.5885,45.629,45.5712,45.6174,174200.0
2007-09-04 12:30:00,78.92,79.04,78.92,78.94,191900.0,45.6116,45.681,45.6116,45.6232,191900.0
2007-09-04 13:00:00,78.96,79.16,78.96,79.1,368200.0,45.6348,45.7504,45.6348,45.7157,368200.0
2007-09-04 13:30:00,79.11,79.17,79.04,79.08,189500.0,45.7215,45.7561,45.681,45.7041,189500.0
2007-09-04 14:00:00,79.07,79.2,79.0,79.16,212100.0,45.6983,45.7735,45.6579,45.7504,212100.0
2007-09-04 14:30:00,79.16,79.36,79.16,79.32,295100.0,45.7504,45.8659,45.7504,45.8428,295100.0
2007-09-04 15:00:00,79.34,79.48,79.3,79.45,365600.0,45.8544,45.9353,45.8313,45.918,365600.0
2007-09-04 15:30:00,79.45,79.48,79.22,79.22,1004500.0,45.918,45.9353,45.785,45.785,1004500.0
2007-09-05 09:30:00,78.14,78.17,77.97,78.0,836300.0,45.1608,45.1782,45.0626,45.0799,836300.0
2007-09-05 10:00:00,78.01,78.01,77.73,77.84,679700.0,45.0857,45.0857,44.9239,44.9875,679700.0
2007-09-05 10:30:00,77.84,77.96,77.76,77.9,371900.0,44.9875,45.0568,44.9412,45.0221,371900.0
2007-09-05 11:00:00,77.88,77.88,77.72,77.83,471600.0,45.0106,45.0106,44.9181,44.9817,471600.0
2007-09-05 11:30:00,77.83,77.92,77.68,77.92,357100.0,44.9817,45.0337,44.895,45.0337,357100.0
2007-09-05 12:00:00,77.94,78.07,77.89,78.03,288600.0,45.0453,45.1204,45.0164,45.0973,288600.0
2007-09-05 12:30:00,78.04,78.14,77.98,78.14,135400.0,45.1031,45.1608,45.0684,45.1608,135400.0
2007-09-05 13:00:00,78.15,78.22,78.06,78.06,336000.0,45.1666,45.2071,45.1146,45.1146,336000.0
2007-09-05 13:30:00,78.05,78.1,77.96,78.05,210600.0,45.1088,45.1377,45.0568,45.1088,210600.0
2007-09-05 14:00:00,78.07,78.13,77.68,77.7,516900.0,45.1204,45.1551,44.895,44.9065,516900.0
2007-09-05 14:30:00,77.71,77.91,77.65,77.85,364400.0,44.9123,45.0279,44.8777,44.9932,364400.0
2007-09-05 15:00:00,77.86,78.02,77.82,77.94,1005900.0,44.999,45.0915,44.9759,45.0453,1005900.0
2007-09-05 15:30:00,77.94,78.08,77.77,77.86,1443200.0,45.0453,45.1262,44.947,44.999,1443200.0
2007-09-06 09:30:00,78.05,78.21,77.89,77.92,335600.0,45.1088,45.2013,45.0164,45.0337,335600.0
2007-09-06 10:00:00,77.92,77.99,77.65,77.67,498800.0,45.0337,45.0742,44.8777,44.8892,498800.0
2007-09-06 10:30:00,77.66,78.08,77.64,78.06,766300.0,44.8834,45.1262,44.8719,45.1146,766300.0
2007-09-06 11:00:00,78.07,78.25,77.98,78.24,362600.0,45.1204,45.2244,45.0684,45.2186,362600.0
2007-09-06 11:30:00,78.25,78.56,78.24,78.44,350600.0,45.2244,45.4036,45.2186,45.3342,350600.0
2007-09-06 12:00:00,78.44,78.69,78.37,78.57,237900.0,45.3342,45.4787,45.2938,45.4094,237900.0
2007-09-06 12:30:00,78.59,78.6,78.29,78.4,519600.0,45.4209,45.4267,45.2475,45.3111,519600.0
2007-09-06 13:00:00,78.4,78.43,78.21,78.32,196100.0,45.3111,45.3285,45.2013,45.2649,196100.0
2007-09-06 13:30:00,78.29,78.36,78.22,78.36,174400.0,45.2475,45.288,45.2071,45.288,174400.0
2007-09-06 14:00:00,78.34,78.36,78.24,78.25,201800.0,45.2764,45.288,45.2186,45.2244,201800.0
2007-09-06 14:30:00,78.25,78.32,78.21,78.3,196000.0,45.2244,45.2649,45.2013,45.2533,196000.0
2007-09-06 15:00:00,78.32,78.43,78.28,78.38,510900.0,45.2649,45.3285,45.2418,45.2996,510900.0
2007-09-06 15:30:00,78.38,78.4,78.28,78.35,430700.0,45.2996,45.3111,45.2418,45.2822,430700.0
2007-09-07 09:30:00,77.36,77.64,77.36,77.57,1355100.0,44.71,44.8719,44.71,44.8314,1355100.0
2007-09-07 10:00:00,77.58,77.72,77.47,77.47,736300.0,44.8372,44.9181,44.7736,44.7736,736300.0
2007-09-07 10:30:00,77.46,77.49,77.15,77.2,1182200.0,44.7678,44.7852,44.5887,44.6176,1182200.0
2007-09-07 11:00:00,77.2,77.27,77.05,77.05,781700.0,44.6176,44.658,44.5309,44.5309,781700.0
2007-09-07 11:30:00,77.04,77.46,77.03,77.43,513300.0,44.5251,44.7678,44.5193,44.7505,513300.0
2007-09-07 12:00:00,77.44,77.51,77.33,77.51,214200.0,44.7563,44.7967,44.6927,44.7967,214200.0
2007-09-07 12:30:00,77.52,77.6,77.36,77.42,815900.0,44.8025,44.8488,44.71,44.7447,815900.0
2007-09-07 13:00:00,77.44,77.6,77.39,77.55,286000.0,44.7563,44.8488,44.7274,44.8199,286000.0
2007-09-07 13:30:00,77.56,77.6,77.28,77.39,222800.0,44.8256,44.8488,44.6638,44.7274,222800.0
2007-09-07 14:00:00,77.38,77.46,77.29,77.33,283800.0,44.7216,44.7678,44.6696,44.6927,283800.0
2007-09-07 14:30:00,77.34,77.42,77.09,77.11,137400.0,44.6985,44.7447,44.554,44.5656,137400.0
2007-09-07 15:00:00,77.12,77.36,77.08,77.12,316700.0,44.5713,44.71,44.5482,44.5713,316700.0
2007-09-07 15:30:00,77.13,77.38,77.05,77.23,772600.0,44.5771,44.7216,44.5309,44.6349,772600.0
2007-09-10 09:30:00,77.55,77.59,77.33,77.33,383600.0,44.8199,44.843,44.6927,44.6927,383600.0
2007-09-10 10:00:00,77.33,77.39,77.06,77.06,474100.0,44.6927,44.7274,44.5367,44.5367,474100.0
2007-09-10 10:30:00,77.06,77.08,76.66,76.76,373700.0,44.5367,44.5482,44.3055,44.3633,373700.0
2007-09-10 11:00:00,76.76,76.79,76.4,76.51,375000.0,44.3633,44.3806,44.1552,44.2188,375000.0
2007-09-10 11:30:00,76.53,76.69,76.4,76.65,294400.0,44.2303,44.3228,44.1552,44.2997,294400.0
2007-09-10 12:00:00,76.66,76.81,76.54,76.77,112200.0,44.3055,44.3922,44.2361,44.3691,112200.0
2007-09-10 12:30:00,76.75,76.8,76.58,76.71,155700.0,44.3575,44.3864,44.2592,44.3344,155700.0
2007-09-10 13:00:00,76.71,76.89,76.63,76.87,135700.0,44.3344,44.4384,44.2881,44.4269,135700.0
2007-09-10 13:30:00,76.85,76.93,76.76,76.77,190400.0,44.4153,44.4615,44.3633,44.3691,190400.0
2007-09-10 14:00:00,76.75,77.04,76.66,77.01,139900.0,44.3575,44.5251,44.3055,44.5078,139900.0
2007-09-10 14:30:00,77.01,77.12,76.96,77.12,232500.0,44.5078,44.5713,44.4789,44.5713,232500.0
2007-09-10 15:00:00,77.12,77.45,77.03,77.32,751400.0,44.5713,44.7621,44.5193,44.6869,751400.0
2007-09-10 15:30:00,77.29,77.34,76.91,76.96,424500.0,44.6696,44.6985,44.45,44.4789,424500.0
2007-09-11 09:30:00,77.63,77.84,77.54,77.76,2061900.0,44.8661,44.9875,44.8141,44.9412,2061900.0
2007-09-11 10:00:00,77.77,77.91,77.66,77.88,800100.0,44.947,45.0279,44.8834,45.0106,800100.0
2007-09-11 10:30:00,77.88,78.08,77.86,77.98,320200.0,45.0106,45.1262,44.999,45.0684,320200.0
2007-09-11 11:00:00,77.98,78.06,77.86,78.04,402800.0,45.0684,45.1146,44.999,45.1031,402800.0
2007-09-11 11:30:00,78.03,78.07,77.91,77.92,205900.0,45.0973,45.1204,45.0279,45.0337,205900.0
2007-09-11 12:00:00,77.93,77.94,77.81,77.87,207000.0,45.0395,45.0453,44.9701,45.0048,207000.0
2007-09-11 12:30:00,77.87,78.02,77.81,77.98,113900.0,45.0048,45.0915,44.9701,45.0684,113900.0
2007-09-11 13:00:00,78.0,78.04,77.86,77.99,150200.0,45.0799,45.1031,44.999,45.0742,150200.0
2007-09-11 13:30:00,77.99,78.16,77.95,78.09,464400.0,45.0742,45.1724,45.051,45.1319,464400.0
2007-09-11 14:00:00,78.09,78.33,78.09,78.33,219000.0,45.1319,45.2707,45.1319,45.2707,219000.0
2007-09-11 14:30:00,78.34,78.35,78.17,78.2,411500.0,45.2764,45.2822,45.1782,45.1955,411500.0
2007-09-11 15:00:00,78.21,78.33,78.17,78.29,331500.0,45.2013,45.2707,45.1782,45.2475,331500.0
2007-09-11 15:30:00,78.29,78.36,78.02,78.29,361800.0,45.2475,45.288,45.0915,45.2475,361800.0
2007-09-12 09:30:00,77.96,78.07,77.88,78.07,555100.0,45.0568,45.1204,45.0106,45.1204,555100.0
2007-09-12 10:00:00,78.07,78.12,77.94,78.12,356800.0,45.1204,45.1493,45.0453,45.1493,356800.0
2007-09-12 10:30:00,78.1,78.39,78.09,78.2,393500.0,45.1377,45.3053,45.1319,45.1955,393500.0
2007-09-12 11:00:00,78.2,78.5,78.17,78.42,311200.0,45.1955,45.3689,45.1782,45.3227,311200.0
2007-09-12 11:30:00,78.43,78.5,78.36,78.42,354300.0,45.3285,45.3689,45.288,45.3227,354300.0
2007-09-12 12:00:00,78.43,78.6,78.36,78.4,524800.0,45.3285,45.4267,45.288,45.3111,524800.0
2007-09-12 12:30:00,78.41,78.49,78.33,78.39,382600.0,45.3169,45.3631,45.2707,45.3053,382600.0
2007-09-12 13:00:00,78.38,78.4,78.23,78.31,342000.0,45.2996,45.3111,45.2129,45.2591,342000.0
2007-09-12 13:30:00,78.31,78.55,78.25,78.48,225600.0,45.2591,45.3978,45.2244,45.3573,225600.0
2007-09-12 14:00:00,78.49,78.68,78.4,78.48,402500.0,45.3631,45.4729,45.3111,45.3573,402500.0
2007-09-12 14:30:00,78.47,78.56,78.41,78.53,253200.0,45.3516,45.4036,45.3169,45.3862,253200.0
2007-09-12 15:00:00,78.55,78.55,78.28,78.31,355100.0,45.3978,45.3978,45.2418,45.2591,355100.0
2007-09-12 15:30:00,78.3,78.47,78.25,78.3,295000.0,45.2533,45.3516,45.2244,45.2533,295000.0
2007-09-13 09:30:00,78.72,78.72,78.46,78.57,558200.0,45.4961,45.4961,45.3458,45.4094,558200.0
2007-09-13 10:00:00,78.58,78.72,78.48,78.67,325800.0,45.4151,45.4961,45.3573,45.4672,325800.0
2007-09-13 10:30:00,78.67,78.78,78.63,78.72,390100.0,45.4672,45.5307,45.444,45.4961,390100.0
2007-09-13 11:00:00,78.73,78.88,78.72,78.88,216700.0,45.5018,45.5885,45.4961,45.5885,216700.0
2007-09-13 11:30:00,78.88,78.89,78.7,78.77,138300.0,45.5885,45.5943,45.4845,45.525,138300.0
2007-09-13 12:00:00,78.76,78.86,78.7,78.81,327200.0,45.5192,45.577,45.4845,45.5481,327200.0
2007-09-13 12:30:00,78.81,78.89,78.75,78.88,287300.0,45.5481,45.5943,45.5134,45.5885,287300.0
2007-09-13 13:00:00,78.87,79.07,78.87,78.99,264000.0,45.5827,45.6983,45.5827,45.6521,264000.0
2007-09-13 13:30:00,79.0,79.01,78.87,78.87,237300.0,45.6579,45.6637,45.5827,45.5827,237300.0
2007-09-13 14:00:00,78.87,78.95,78.79,78.79,436400.0,45.5827,45.629,45.5365,45.5365,436400.0
2007-09-13 14:30:00,78.79,78.89,78.76,78.86,395900.0,45.5365,45.5943,45.5192,45.577,395900.0
2007-09-13 15:00:00,78.86,78.96,78.75,78.82,1137400.0,45.577,45.6348,45.5134,45.5538,1137400.0
2007-09-13 15:30:00,78.82,78.86,78.61,78.65,1619900.0,45.5538,45.577,45.4325,45.4556,1619900.0
2007-09-14 09:30:00,77.94,78.11,77.77,78.06,567000.0,45.0453,45.1435,44.947,45.1146,567000.0
2007-09-14 10:00:00,78.06,78.4,78.06,78.28,855800.0,45.1146,45.3111,45.1146,45.2418,855800.0
2007-09-14 10:30:00,78.28,78.53,78.28,78.37,627600.0,45.2418,45.3862,45.2418,45.2938,627600.0
2007-09-14 11:00:00,78.38,78.52,78.18,78.28,574500.0,45.2996,45.3805,45.184,45.2418,574500.0
2007-09-14 11:30:00,78.27,78.32,78.19,78.24,285100.0,45.236,45.2649,45.1897,45.2186,285100.0
2007-09-14 12:00:00,78.24,78.32,78.16,78.21,258100.0,45.2186,45.2649,45.1724,45.2013,258100.0
2007-09-14 12:30:00,78.21,78.24,78.09,78.12,211600.0,45.2013,45.2186,45.1319,45.1493,211600.0
2007-09-14 13:00:00,78.13,78.33,78.09,78.31,322400.0,45.1551,45.2707,45.1319,45.2591,322400.0
2007-09-14 13:30:00,78.31,78.39,78.23,78.34,264100.0,45.2591,45.3053,45.2129,45.2764,264100.0
2007-09-14 14:00:00,78.35,78.36,78.24,78.3,178300.0,45.2822,45.288,45.2186,45.2533,178300.0
2007-09-14 14:30:00,78.29,78.37,78.16,78.26,261400.0,45.2475,45.2938,45.1724,45.2302,261400.0
2007-09-14 15:00:00,78.26,78.36,78.21,78.33,187200.0,45.2302,45.288,45.2013,45.2707,187200.0
2007-09-14 15:30:00,78.34,78.42,78.31,78.32,591600.0,45.2764,45.3227,45.2591,45.2649,591600.0
2007-09-17 09:30:00,77.55,77.77,77.55,77.65,724100.0,44.8199,44.947,44.8199,44.8777,724100.0
2007-09-17 10:00:00,77.67,77.83,77.59,77.6,345600.0,44.8892,44.9817,44.843,44.8488,345600.0
2007-09-17 10:30:00,77.6,77.6,77.26,77.32,555200.0,44.8488,44.8488,44.6523,44.6869,555200.0
2007-09-17 11:00:00,77.32,77.46,77.3,77.3,238700.0,44.6869,44.7678,44.6754,44.6754,238700.0
2007-09-17 11:30:00,77.3,77.3,76.93,76.97,299300.0,44.6754,44.6754,44.4615,44.4846,299300.0
2007-09-17 12:00:00,76.97,77.1,76.92,77.1,331000.0,44.4846,44.5598,44.4557,44.5598,331000.0
2007-09-17 12:30:00,77.09,77.3,77.06,77.3,204600.0,44.554,44.6754,44.5367,44.6754,204600.0
2007-09-17 13:00:00,77.3,77.32,77.19,77.23,182700.0,44.6754,44.6869,44.6118,44.6349,182700.0
2007-09-17 13:30:00,77.21,77.26,77.12,77.15,270000.0,44.6234,44.6523,44.5713,44.5887,270000.0
2007-09-17 14:00:00,77.14,77.23,77.03,77.23,399000.0,44.5829,44.6349,44.5193,44.6349,399000.0
2007-09-17 14:30:00,77.23,77.34,77.2,77.21,703300.0,44.6349,44.6985,44.6176,44.6234,703300.0
2007-09-17 15:00:00,77.21,77.38,77.13,77.28,501900.0,44.6234,44.7216,44.5771,44.6638,501900.0
2007-09-17 15:30:00,77.27,77.27,77.1,77.21,470300.0,44.658,44.658,44.5598,44.6234,470300.0
2007-09-18 09:30:00,77.79,77.84,77.51,77.59,861700.0,44.9586,44.9875,44.7967,44.843,861700.0
2007-09-18 10:00:00,77.58,77.89,77.57,77.89,1181400.0,44.8372,45.0164,44.8314,45.0164,1181400.0
2007-09-18 10:30:00,77.9,78.05,77.81,78.04,508400.0,45.0221,45.1088,44.9701,45.1031,508400.0
2007-09-18 11:00:00,78.03,78.19,77.98,77.99,854500.0,45.0973,45.1897,45.0684,45.0742,854500.0
2007-09-18 11:30:00,77.98,78.09,77.94,78.03,543500.0,45.0684,45.1319,45.0453,45.0973,543500.0
2007-09-18 12:00:00,78.05,78.08,77.92,78.05,206300.0,45.1088,45.1262,45.0337,45.1088,206300.0
2007-09-18 12:30:00,78.04,78.12,78.01,78.05,197600.0,45.1031,45.1493,45.0857,45.1088,197600.0
2007-09-18 13:00:00,78.05,78.12,78.02,78.09,166800.0,45.1088,45.1493,45.0915,45.1319,166800.0
2007-09-18 13:30:00,78.09,78.15,78.05,78.15,236400.0,45.1319,45.1666,45.1088,45.1666,236400.0
2007-09-18 14:00:00,78.15,79.25,78.05,79.04,1265900.0,45.1666,45.8024,45.1088,45.681,1265900.0
2007-09-18 14:30:00,79.04,79.59,79.03,79.33,905400.0,45.681,45.9989,45.6752,45.8486,905400.0
2007-09-18 15:00:00,79.36,79.71,79.27,79.62,728500.0,45.8659,46.0682,45.8139,46.0162,728500.0
2007-09-18 15:30:00,79.62,79.81,79.56,79.68,954800.0,46.0162,46.126,45.9815,46.0509,954800.0
2007-09-19 09:30:00,80.5,80.69,80.39,80.61,1345800.0,46.5248,46.6346,46.4612,46.5884,1345800.0
2007-09-19 10:00:00,80.61,80.64,80.5,80.62,615400.0,46.5884,46.6057,46.5248,46.5942,615400.0
2007-09-19 10:30:00,80.62,80.78,80.51,80.77,540300.0,46.5942,46.6866,46.5306,46.6808,540300.0
2007-09-19 11:00:00,80.77,80.92,80.56,80.66,581200.0,46.6808,46.7675,46.5595,46.6173,581200.0
2007-09-19 11:30:00,80.66,80.76,80.45,80.55,456700.0,46.6173,46.6751,46.4959,46.5537,456700.0
2007-09-19 12:00:00,80.55,80.6,80.44,80.49,250500.0,46.5537,46.5826,46.4901,46.519,250500.0
2007-09-19 12:30:00,80.5,80.53,80.39,80.47,314600.0,46.5248,46.5421,46.4612,46.5075,314600.0
2007-09-19 13:00:00,80.47,80.53,80.37,80.37,313200.0,46.5075,46.5421,46.4497,46.4497,313200.0
2007-09-19 13:30:00,80.37,80.55,80.29,80.48,432000.0,46.4497,46.5537,46.4034,46.5132,432000.0
2007-09-19 14:00:00,80.49,80.53,80.18,80.27,312500.0,46.519,46.5421,46.3399,46.3919,312500.0
2007-09-19 14:30:00,80.26,80.45,80.22,80.37,240200.0,46.3861,46.4959,46.363,46.4497,240200.0
2007-09-19 15:00:00,80.38,80.56,80.34,80.48,316000.0,46.4554,46.5595,46.4323,46.5132,316000.0
2007-09-19 15:30:00,80.47,80.51,80.32,80.41,665500.0,46.5075,46.5306,46.4208,46.4728,665500.0
2007-09-20 09:30:00,80.56,80.62,80.4,80.58,1194200.0,46.5595,46.5942,46.467,46.571,1194200.0
2007-09-20 10:00:00,80.57,80.79,80.57,80.7,682600.0,46.5653,46.6924,46.5653,46.6404,682600.0
2007-09-20 10:30:00,80.7,80.8,80.63,80.73,658100.0,46.6404,46.6982,46.5999,46.6577,658100.0
2007-09-20 11:00:00,80.74,80.86,80.61,80.8,1206200.0,46.6635,46.7329,46.5884,46.6982,1206200.0
2007-09-20 11:30:00,80.81,80.87,80.01,80.74,648800.0,46.704,46.7386,46.2416,46.6635,648800.0
2007-09-20 12:00:00,80.74,80.86,80.68,80.7,292900.0,46.6635,46.7329,46.6288,46.6404,292900.0
2007-09-20 12:30:00,80.68,80.7,80.47,80.56,194800.0,46.6288,46.6404,46.5075,46.5595,194800.0
2007-09-20 13:00:00,80.56,80.8,80.44,80.5,197400.0,46.5595,46.6982,46.4901,46.5248,197400.0
2007-09-20 13:30:00,80.52,80.65,80.42,80.52,165300.0,46.5364,46.6115,46.4786,46.5364,165300.0
2007-09-20 14:00:00,80.52,80.59,80.42,80.42,218400.0,46.5364,46.5768,46.4786,46.4786,218400.0
2007-09-20 14:30:00,80.42,80.46,80.31,80.37,259200.0,46.4786,46.5017,46.415,46.4497,259200.0
2007-09-20 15:00:00,80.36,80.49,80.28,80.42,223000.0,46.4439,46.519,46.3977,46.4786,223000.0
2007-09-20 15:30:00,80.43,80.47,80.27,80.33,899800.0,46.4843,46.5075,46.3919,46.4266,899800.0
2007-09-21 09:30:00,80.78,80.94,80.73,80.73,874900.0,46.6866,46.7791,46.6577,46.6577,874900.0
2007-09-21 10:00:00,80.74,80.95,80.71,80.86,657000.0,46.6635,46.7849,46.6462,46.7329,657000.0
2007-09-21 10:30:00,80.86,80.95,80.78,80.92,577000.0,46.7329,46.7849,46.6866,46.7675,577000.0
2007-09-21 11:00:00,80.91,80.98,80.86,80.9,736800.0,46.7618,46.8022,46.7329,46.756,736800.0
2007-09-21 11:30:00,80.9,81.04,80.86,81.02,374400.0,46.756,46.8369,46.7329,46.8253,374400.0
2007-09-21 12:00:00,81.03,81.13,80.99,81.13,229100.0,46.8311,46.8889,46.808,46.8889,229100.0
2007-09-21 12:30:00,81.12,81.2,81.08,81.08,173300.0,46.8831,46.9294,46.86,46.86,173300.0
2007-09-21 13:00:00,81.09,81.14,81.05,81.1,212800.0,46.8658,46.8947,46.8427,46.8716,212800.0
2007-09-21 13:30:00,81.11,81.14,80.98,81.03,202400.0,46.8774,46.8947,46.8022,46.8311,202400.0
2007-09-21 14:00:00,81.03,81.1,80.97,81.07,193500.0,46.8311,46.8716,46.7964,46.8542,193500.0
2007-09-21 14:30:00,81.08,81.14,80.96,81.03,416000.0,46.86,46.8947,46.7907,46.8311,416000.0
2007-09-21 15:00:00,81.04,81.11,80.99,81.09,251300.0,46.8369,46.8774,46.808,46.8658,251300.0
2007-09-21 15:30:00,81.09,81.09,80.95,80.96,407500.0,46.8658,46.8658,46.7849,46.7907,407500.0
2007-09-24 09:30:00,81.25,81.3,80.97,81.03,1019900.0,46.9583,46.9872,46.7964,46.8311,1019900.0
2007-09-24 10:00:00,81.03,81.28,80.96,81.28,427100.0,46.8311,46.9756,46.7907,46.9756,427100.0
2007-09-24 10:30:00,81.27,81.27,81.12,81.19,321700.0,46.9698,46.9698,46.8831,46.9236,321700.0
2007-09-24 11:00:00,81.18,81.19,81.08,81.12,364500.0,46.9178,46.9236,46.86,46.8831,364500.0
2007-09-24 11:30:00,81.12,81.91,81.05,81.13,553900.0,46.8831,47.3397,46.8427,46.8889,553900.0
2007-09-24 12:00:00,81.12,81.2,81.1,81.14,373100.0,46.8831,46.9294,46.8716,46.8947,373100.0
2007-09-24 12:30:00,81.15,81.16,81.06,81.08,355400.0,46.9005,46.9062,46.8485,46.86,355400.0
2007-09-24 13:00:00,81.08,81.13,80.94,80.97,272700.0,46.86,46.8889,46.7791,46.7964,272700.0
2007-09-24 13:30:00,80.96,80.97,80.85,80.9,259700.0,46.7907,46.7964,46.7271,46.756,259700.0
2007-09-24 14:00:00,80.9,80.96,80.81,80.83,218200.0,46.756,46.7907,46.704,46.7155,218200.0
2007-09-24 14:30:00,80.83,80.93,80.76,80.91,201100.0,46.7155,46.7733,46.6751,46.7618,201100.0
2007-09-24 15:00:00,80.9,80.92,80.75,80.92,284400.0,46.756,46.7675,46.6693,46.7675,284400.0
2007-09-24 15:30:00,80.91,80.93,80.76,80.78,440000.0,46.7618,46.7733,46.6751,46.6866,440000.0
2007-09-25 09:30:00,80.4,80.62,80.4,80.57,445200.0,46.467,46.5942,46.467,46.5653,445200.0
2007-09-25 10:00:00,80.58,80.89,80.46,80.75,624100.0,46.571,46.7502,46.5017,46.6693,624100.0
2007-09-25 10:30:00,80.75,80.88,80.71,80.79,422100.0,46.6693,46.7444,46.6462,46.6924,422100.0
2007-09-25 11:00:00,80.79,81.0,80.78,80.85,366000.0,46.6924,46.8138,46.6866,46.7271,366000.0
2007-09-25 11:30:00,80.85,80.88,80.61,80.7,237600.0,46.7271,46.7444,46.5884,46.6404,237600.0
2007-09-25 12:00:00,80.7,80.74,80.56,80.67,329500.0,46.6404,46.6635,46.5595,46.6231,329500.0
2007-09-25 12:30:00,80.66,80.76,80.63,80.75,143900.0,46.6173,46.6751,46.5999,46.6693,143900.0
2007-09-25 13:00:00,80.74,80.87,80.66,80.86,325800.0,46.6635,46.7386,46.6173,46.7329,325800.0
2007-09-25 13:30:00,80.85,80.86,80.72,80.77,306500.0,46.7271,46.7329,46.652,46.6808,306500.0
2007-09-25 14:00:00,80.77,80.89,80.71,80.85,240200.0,46.6808,46.7502,46.6462,46.7271,240200.0
2007-09-25 14:30:00,80.86,80.97,80.82,80.89,183900.0,46.7329,46.7964,46.7097,46.7502,183900.0
2007-09-25 15:00:00,80.9,80.97,80.83,80.87,291700.0,46.756,46.7964,46.7155,46.7386,291700.0
2007-09-25 15:30:00,80.88,81.05,80.8,81.03,396400.0,46.7444,46.8427,46.6982,46.8311,396400.0
2007-09-26 09:30:00,81.45,81.62,81.43,81.51,838300.0,47.0739,47.1721,47.0623,47.1085,838300.0
2007-09-26 10:00:00,81.52,81.56,81.34,81.38,410700.0,47.1143,47.1374,47.0103,47.0334,410700.0
2007-09-26 10:30:00,81.38,81.4,81.17,81.2,333000.0,47.0334,47.045,46.912,46.9294,333000.0
2007-09-26 11:00:00,81.2,81.39,81.2,81.3,543800.0,46.9294,47.0392,46.9294,46.9872,543800.0
2007-09-26 11:30:00,81.3,81.36,81.25,81.28,286500.0,46.9872,47.0218,46.9583,46.9756,286500.0
2007-09-26 12:00:00,81.28,81.3,81.21,81.25,148100.0,46.9756,46.9872,46.9351,46.9583,148100.0
2007-09-26 12:30:00,81.26,81.3,81.18,81.21,329600.0,46.964,46.9872,46.9178,46.9351,329600.0
2007-09-26 13:00:00,81.22,81.31,81.2,81.28,213100.0,46.9409,46.9929,46.9294,46.9756,213100.0
2007-09-26 13:30:00,81.27,81.28,81.05,81.06,317800.0,46.9698,46.9756,46.8427,46.8485,317800.0
2007-09-26 14:00:00,81.06,81.2,81.04,81.17,278300.0,46.8485,46.9294,46.8369,46.912,278300.0
2007-09-26 14:30:00,81.16,81.27,81.15,81.24,186100.0,46.9062,46.9698,46.9005,46.9525,186100.0
2007-09-26 15:00:00,81.24,81.5,81.2,81.5,442700.0,46.9525,47.1028,46.9294,47.1028,442700.0
2007-09-26 15:30:00,81.51,81.51,81.32,81.36,410900.0,47.1085,47.1085,46.9987,47.0218,410900.0
2007-09-27 09:30:00,82.42,82.47,82.37,82.39,536000.0,47.6345,47.6634,47.6056,47.6171,536000.0
2007-09-27 10:00:00,82.39,82.46,82.19,82.32,633900.0,47.6171,47.6576,47.5015,47.5767,633900.0
2007-09-27 10:30:00,82.28,82.39,82.22,82.34,340500.0,47.5535,47.6171,47.5189,47.5882,340500.0
2007-09-27 11:00:00,82.33,82.35,82.1,82.16,736700.0,47.5824,47.594,47.4495,47.4842,736700.0
2007-09-27 11:30:00,82.16,82.21,82.0,82.05,360900.0,47.4842,47.5131,47.3917,47.4206,360900.0
2007-09-27 12:00:00,82.05,82.17,82.03,82.12,170800.0,47.4206,47.49,47.4091,47.4611,170800.0
2007-09-27 12:30:00,82.12,82.26,82.1,82.21,461900.0,47.4611,47.542,47.4495,47.5131,461900.0
2007-09-27 13:00:00,82.22,82.31,82.2,82.3,466400.0,47.5189,47.5709,47.5073,47.5651,466400.0
2007-09-27 13:30:00,82.3,82.3,82.21,82.26,185700.0,47.5651,47.5651,47.5131,47.542,185700.0
2007-09-27 14:00:00,82.26,82.43,82.26,82.39,295400.0,47.542,47.6402,47.542,47.6171,295400.0
2007-09-27 14:30:00,82.4,82.41,82.26,82.4,274900.0,47.6229,47.6287,47.542,47.6229,274900.0
2007-09-27 15:00:00,82.4,82.52,82.35,82.49,561200.0,47.6229,47.6923,47.594,47.6749,561200.0
2007-09-27 15:30:00,82.49,82.5,82.33,82.45,619100.0,47.6749,47.6807,47.5824,47.6518,619100.0
2007-09-28 09:30:00,82.57,82.66,82.52,82.57,827500.0,47.7212,47.7732,47.6923,47.7212,827500.0
2007-09-28 10:00:00,82.58,82.7,82.35,82.35,652200.0,47.7269,47.7963,47.594,47.594,652200.0
2007-09-28 10:30:00,82.35,82.43,82.17,82.38,601800.0,47.594,47.6402,47.49,47.6113,601800.0
2007-09-28 11:00:00,82.38,82.67,82.36,82.65,730100.0,47.6113,47.7789,47.5998,47.7674,730100.0
2007-09-28 11:30:00,82.65,82.75,82.59,82.63,668900.0,47.7674,47.8252,47.7327,47.7558,668900.0
2007-09-28 12:00:00,82.63,82.68,82.54,82.66,260400.0,47.7558,47.7847,47.7038,47.7732,260400.0
2007-09-28 12:30:00,82.67,82.67,82.61,82.64,230700.0,47.7789,47.7789,47.7443,47.7616,230700.0
2007-09-28 13:00:00,82.63,82.71,82.6,82.64,708600.0,47.7558,47.8021,47.7385,47.7616,708600.0
2007-09-28 13:30:00,82.65,82.85,82.62,82.85,999600.0,47.7674,47.883,47.7501,47.883,999600.0
2007-09-28 14:00:00,82.85,82.93,82.77,82.84,726500.0,47.883,47.9292,47.8367,47.8772,726500.0
2007-09-28 14:30:00,82.82,82.84,82.63,82.7,1413500.0,47.8656,47.8772,47.7558,47.7963,1413500.0
2007-09-28 15:00:00,82.69,82.7,82.46,82.5,1478800.0,47.7905,47.7963,47.6576,47.6807,1478800.0
2007-09-28 15:30:00,82.5,82.63,82.47,82.56,2015200.0,47.6807,47.7558,47.6634,47.7154,2015200.0
2007-10-01 09:30:00,82.74,83.0,82.65,82.93,1288800.0,47.8194,47.9697,47.7674,47.9292,1288800.0
2007-10-01 10:00:00,82.92,83.27,82.92,83.12,737000.0,47.9234,48.1257,47.9234,48.039,737000.0
2007-10-01 10:30:00,83.12,83.3,83.08,83.27,523100.0,48.039,48.1431,48.0159,48.1257,523100.0
2007-10-01 11:00:00,83.28,83.37,83.21,83.29,485200.0,48.1315,48.1835,48.091,48.1373,485200.0
2007-10-01 11:30:00,83.3,83.51,83.26,83.46,613700.0,48.1431,48.2644,48.1199,48.2355,613700.0
2007-10-01 12:00:00,83.46,83.61,83.45,83.56,666500.0,48.2355,48.3222,48.2297,48.2933,666500.0
2007-10-01 12:30:00,83.56,83.58,83.46,83.52,435100.0,48.2933,48.3049,48.2355,48.2702,435100.0
2007-10-01 13:00:00,83.52,83.75,83.51,83.73,370100.0,48.2702,48.4031,48.2644,48.3916,370100.0
2007-10-01 13:30:00,83.72,83.83,83.7,83.76,238500.0,48.3858,48.4494,48.3742,48.4089,238500.0
2007-10-01 14:00:00,83.77,83.87,83.74,83.78,311100.0,48.4147,48.4725,48.3974,48.4205,311100.0
2007-10-01 14:30:00,83.76,83.91,83.75,83.87,409400.0,48.4089,48.4956,48.4031,48.4725,409400.0
2007-10-01 15:00:00,83.88,83.95,83.79,83.86,482300.0,48.4783,48.5187,48.4263,48.4667,482300.0
2007-10-01 15:30:00,83.86,83.86,83.69,83.73,1160400.0,48.4667,48.4667,48.3685,48.3916,1160400.0
2007-10-02 09:30:00,83.6,83.67,83.56,83.58,817700.0,48.3164,48.3569,48.2933,48.3049,817700.0
2007-10-02 10:00:00,83.58,83.62,83.27,83.3,713100.0,48.3049,48.328,48.1257,48.1431,713100.0
2007-10-02 10:30:00,83.3,83.3,83.11,83.25,411900.0,48.1431,48.1431,48.0332,48.1142,411900.0
2007-10-02 11:00:00,83.25,83.33,83.17,83.32,300700.0,48.1142,48.1604,48.0679,48.1546,300700.0
2007-10-02 11:30:00,83.34,83.4,83.16,83.28,466400.0,48.1662,48.2009,48.0621,48.1315,466400.0
2007-10-02 12:00:00,83.27,83.3,83.17,83.27,262500.0,48.1257,48.1431,48.0679,48.1257,262500.0
2007-10-02 12:30:00,83.2,83.24,83.12,83.24,239000.0,48.0853,48.1084,48.039,48.1084,239000.0
2007-10-02 13:00:00,83.24,83.26,83.08,83.1,205500.0,48.1084,48.1199,48.0159,48.0275,205500.0
2007-10-02 13:30:00,83.12,83.3,83.11,83.26,166700.0,48.039,48.1431,48.0332,48.1199,166700.0
2007-10-02 14:00:00,83.28,83.38,83.21,83.36,698500.0,48.1315,48.1893,48.091,48.1777,698500.0
2007-10-02 14:30:00,83.37,83.49,83.34,83.41,272600.0,48.1835,48.2529,48.1662,48.2066,272600.0
2007-10-02 15:00:00,83.41,83.44,83.25,83.39,484100.0,48.2066,48.224,48.1142,48.1951,484100.0
2007-10-02 15:30:00,83.38,83.52,83.34,83.43,507900.0,48.1893,48.2702,48.1662,48.2182,507900.0
2007-10-03 09:30:00,83.42,83.45,83.26,83.3,780300.0,48.2124,48.2297,48.1199,48.1431,780300.0
2007-10-03 10:00:00,83.32,83.41,83.25,83.37,533400.0,48.1546,48.2066,48.1142,48.1835,533400.0
2007-10-03 10:30:00,83.37,83.39,83.21,83.31,278100.0,48.1835,48.1951,48.091,48.1488,278100.0
2007-10-03 11:00:00,83.32,83.41,83.29,83.3,502100.0,48.1546,48.2066,48.1373,48.1431,502100.0
2007-10-03 11:30:00,83.3,83.4,83.27,83.33,332100.0,48.1431,48.2009,48.1257,48.1604,332100.0
2007-10-03 12:00:00,83.32,83.35,83.15,83.23,403800.0,48.1546,48.172,48.0564,48.1026,403800.0
2007-10-03 12:30:00,83.24,83.26,83.18,83.25,188200.0,48.1084,48.1199,48.0737,48.1142,188200.0
2007-10-03 13:00:00,83.25,83.27,83.1,83.11,748600.0,48.1142,48.1257,48.0275,48.0332,748600.0
2007-10-03 13:30:00,83.11,83.2,83.03,83.11,537700.0,48.0332,48.0853,47.987,48.0332,537700.0
2007-10-03 14:00:00,83.11,83.12,83.01,83.05,320600.0,48.0332,48.039,47.9755,47.9986,320600.0
2007-10-03 14:30:00,83.05,83.06,82.93,83.0,444300.0,47.9986,48.0043,47.9292,47.9697,444300.0
2007-10-03 15:00:00,83.0,83.2,82.97,83.12,342100.0,47.9697,48.0853,47.9523,48.039,342100.0
2007-10-03 15:30:00,83.12,83.18,82.95,83.05,805800.0,48.039,48.0737,47.9408,47.9986,805800.0
2007-10-04 09:30:00,83.34,83.42,83.05,83.1,274300.0,48.1662,48.2124,47.9986,48.0275,274300.0
2007-10-04 10:00:00,83.1,83.32,83.02,83.3,283200.0,48.0275,48.1546,47.9812,48.1431,283200.0
2007-10-04 10:30:00,83.32,83.59,83.3,83.52,385700.0,48.1546,48.3107,48.1431,48.2702,385700.0
2007-10-04 11:00:00,83.52,83.54,83.34,83.35,235800.0,48.2702,48.2818,48.1662,48.172,235800.0
2007-10-04 11:30:00,83.36,83.37,83.2,83.22,217300.0,48.1777,48.1835,48.0853,48.0968,217300.0
2007-10-04 12:00:00,83.22,83.35,83.18,83.34,170900.0,48.0968,48.172,48.0737,48.1662,170900.0
2007-10-04 12:30:00,83.34,83.41,83.32,83.37,155400.0,48.1662,48.2066,48.1546,48.1835,155400.0
2007-10-04 13:00:00,83.37,83.39,83.21,83.29,187500.0,48.1835,48.1951,48.091,48.1373,187500.0
2007-10-04 13:30:00,83.28,83.39,83.26,83.27,141400.0,48.1315,48.1951,48.1199,48.1257,141400.0
2007-10-04 14:00:00,83.28,83.31,83.19,83.21,233400.0,48.1315,48.1488,48.0795,48.091,233400.0
2007-10-04 14:30:00,83.21,83.28,83.15,83.2,190800.0,48.091,48.1315,48.0564,48.0853,190800.0
2007-10-04 15:00:00,83.2,83.3,83.19,83.27,182700.0,48.0853,48.1431,48.0795,48.1257,182700.0
2007-10-04 15:30:00,83.26,83.4,83.25,83.34,214100.0,48.1199,48.2009,48.1142,48.1662,214100.0
2007-10-05 09:30:00,83.65,83.99,83.65,83.93,1408700.0,48.3453,48.5418,48.3453,48.5072,1408700.0
2007-10-05 10:00:00,83.96,84.11,83.89,83.92,405900.0,48.5245,48.6112,48.484,48.5014,405900.0
2007-10-05 10:30:00,83.91,84.04,83.86,84.04,273400.0,48.4956,48.5707,48.4667,48.5707,273400.0
2007-10-05 11:00:00,84.04,84.11,84.0,84.02,334700.0,48.5707,48.6112,48.5476,48.5592,334700.0
2007-10-05 11:30:00,84.03,84.25,84.03,84.24,310800.0,48.565,48.6921,48.565,48.6863,310800.0
2007-10-05 12:00:00,84.23,84.24,84.11,84.13,130500.0,48.6805,48.6863,48.6112,48.6228,130500.0
2007-10-05 12:30:00,84.13,84.19,84.1,84.15,92700.0,48.6228,48.6574,48.6054,48.6343,92700.0
2007-10-05 13:00:00,84.14,84.2,84.1,84.19,192600.0,48.6285,48.6632,48.6054,48.6574,192600.0
2007-10-05 13:30:00,84.18,84.34,84.14,84.25,308100.0,48.6517,48.7441,48.6285,48.6921,308100.0
2007-10-05 14:00:00,84.25,84.38,84.25,84.37,426700.0,48.6921,48.7672,48.6921,48.7615,426700.0
2007-10-05 14:30:00,84.37,84.43,84.32,84.4,355100.0,48.7615,48.7961,48.7326,48.7788,355100.0
2007-10-05 15:00:00,84.39,84.44,84.28,84.34,262700.0,48.773,48.8019,48.7094,48.7441,262700.0
2007-10-05 15:30:00,84.35,84.37,84.0,84.18,903800.0,48.7499,48.7615,48.5476,48.6517,903800.0
2007-10-08 09:30:00,82.62,85.2,82.57,83.59,457000.0,47.7501,49.2412,47.7212,48.3107,457000.0
2007-10-08 10:00:00,83.59,83.71,83.59,83.68,497000.0,48.3107,48.38,48.3107,48.3627,497000.0
2007-10-08 10:30:00,83.68,83.71,83.53,83.55,330500.0,48.3627,48.38,48.276,48.2875,330500.0
2007-10-08 11:00:00,83.55,83.55,83.48,83.49,145800.0,48.2875,48.2875,48.2471,48.2529,145800.0
2007-10-08 11:30:00,83.5,83.54,83.22,83.32,497200.0,48.2586,48.2818,48.0968,48.1546,497200.0
2007-10-08 12:00:00,83.32,83.32,83.21,83.27,246700.0,48.1546,48.1546,48.091,48.1257,246700.0
2007-10-08 12:30:00,83.27,83.41,83.26,83.38,174000.0,48.1257,48.2066,48.1199,48.1893,174000.0
2007-10-08 13:00:00,83.38,83.41,83.28,83.33,112800.0,48.1893,48.2066,48.1315,48.1604,112800.0
2007-10-08 13:30:00,83.32,83.35,83.27,83.31,146200.0,48.1546,48.172,48.1257,48.1488,146200.0
2007-10-08 14:00:00,83.31,83.38,83.28,83.36,215100.0,48.1488,48.1893,48.1315,48.1777,215100.0
2007-10-08 14:30:00,83.37,83.45,83.36,83.4,200900.0,48.1835,48.2297,48.1777,48.2009,200900.0
2007-10-08 15:00:00,83.4,83.43,83.34,83.37,249300.0,48.2009,48.2182,48.1662,48.1835,249300.0
2007-10-08 15:30:00,83.38,83.49,83.37,83.44,410200.0,48.1893,48.2529,48.1835,48.224,410200.0
2007-10-09 09:30:00,83.57,83.88,83.57,83.79,330000.0,48.2991,48.4783,48.2991,48.4263,330000.0
2007-10-09 10:00:00,83.79,83.85,83.64,83.82,319600.0,48.4263,48.4609,48.3396,48.4436,319600.0
2007-10-09 10:30:00,83.8,83.96,83.73,83.96,400400.0,48.432,48.5245,48.3916,48.5245,400400.0
2007-10-09 11:00:00,83.96,84.03,83.94,83.98,121300.0,48.5245,48.565,48.5129,48.5361,121300.0
2007-10-09 11:30:00,83.98,84.03,83.89,83.96,218200.0,48.5361,48.565,48.484,48.5245,218200.0
2007-10-09 12:00:00,83.97,84.02,83.9,83.95,461200.0,48.5303,48.5592,48.4898,48.5187,461200.0
2007-10-09 12:30:00,83.94,83.97,83.87,83.89,216200.0,48.5129,48.5303,48.4725,48.484,216200.0
2007-10-09 13:00:00,83.89,83.93,83.83,83.84,385900.0,48.484,48.5072,48.4494,48.4551,385900.0
2007-10-09 13:30:00,83.84,83.95,83.83,83.9,111700.0,48.4551,48.5187,48.4494,48.4898,111700.0
2007-10-09 14:00:00,83.89,83.98,83.79,83.98,754500.0,48.484,48.5361,48.4263,48.5361,754500.0
2007-10-09 14:30:00,83.99,84.26,83.99,84.18,471100.0,48.5418,48.6979,48.5418,48.6517,471100.0
2007-10-09 15:00:00,84.18,84.32,84.11,84.27,410700.0,48.6517,48.7326,48.6112,48.7037,410700.0
2007-10-09 15:30:00,84.28,84.37,84.23,84.34,530100.0,48.7094,48.7615,48.6805,48.7441,530100.0
2007-10-10 09:30:00,83.7,84.09,83.21,83.93,517500.0,48.3742,48.5996,48.091,48.5072,517500.0
2007-10-10 10:00:00,83.95,84.1,83.92,84.1,161100.0,48.5187,48.6054,48.5014,48.6054,161100.0
2007-10-10 10:30:00,84.09,84.16,84.06,84.13,160000.0,48.5996,48.6401,48.5823,48.6228,160000.0
2007-10-10 11:00:00,84.14,84.22,84.13,84.19,153400.0,48.6285,48.6748,48.6228,48.6574,153400.0
2007-10-10 11:30:00,84.18,84.33,84.13,84.17,276200.0,48.6517,48.7383,48.6228,48.6459,276200.0
2007-10-10 12:00:00,84.16,84.18,83.99,84.0,859000.0,48.6401,48.6517,48.5418,48.5476,859000.0
2007-10-10 12:30:00,84.0,84.1,83.94,84.0,442000.0,48.5476,48.6054,48.5129,48.5476,442000.0
2007-10-10 13:00:00,84.0,84.0,83.8,83.82,441100.0,48.5476,48.5476,48.432,48.4436,441100.0
2007-10-10 13:30:00,83.82,83.96,83.81,83.87,226500.0,48.4436,48.5245,48.4378,48.4725,226500.0
2007-10-10 14:00:00,83.87,84.03,83.84,84.01,202200.0,48.4725,48.565,48.4551,48.5534,202200.0
2007-10-10 14:30:00,84.01,84.1,83.97,84.04,209500.0,48.5534,48.6054,48.5303,48.5707,209500.0
2007-10-10 15:00:00,84.05,84.3,84.04,84.22,382100.0,48.5765,48.721,48.5707,48.6748,382100.0
2007-10-10 15:30:00,84.23,84.31,84.15,84.17,1072400.0,48.6805,48.7268,48.6343,48.6459,1072400.0
2007-10-11 09:30:00,85.6,85.6,84.27,85.12,335800.0,49.4723,49.4723,48.7037,49.1949,335800.0
2007-10-11 10:00:00,85.12,85.31,85.12,85.3,383200.0,49.1949,49.3047,49.1949,49.299,383200.0
2007-10-11 10:30:00,85.3,85.44,85.25,85.41,204700.0,49.299,49.3799,49.2701,49.3625,204700.0
2007-10-11 11:00:00,85.4,85.41,85.19,85.31,336800.0,49.3567,49.3625,49.2354,49.3047,336800.0
2007-10-11 11:30:00,85.31,85.37,85.25,85.32,391800.0,49.3047,49.3394,49.2701,49.3105,391800.0
2007-10-11 12:00:00,85.32,85.39,85.22,85.36,460100.0,49.3105,49.351,49.2527,49.3336,460100.0
2007-10-11 12:30:00,85.37,85.5,85.37,85.42,446100.0,49.3394,49.4145,49.3394,49.3683,446100.0
2007-10-11 13:00:00,85.42,85.52,85.35,85.49,326400.0,49.3683,49.4261,49.3278,49.4088,326400.0
2007-10-11 13:30:00,85.49,85.49,85.26,85.3,208000.0,49.4088,49.4088,49.2758,49.299,208000.0
2007-10-11 14:00:00,85.29,85.32,84.66,84.7,741500.0,49.2932,49.3105,48.9291,48.9522,741500.0
2007-10-11 14:30:00,84.69,85.08,84.62,84.81,693200.0,48.9464,49.1718,48.9059,49.0158,693200.0
2007-10-11 15:00:00,84.81,84.83,84.26,84.48,1256700.0,49.0158,49.0273,48.6979,48.825,1256700.0
2007-10-11 15:30:00,84.48,84.7,84.38,84.63,826600.0,48.825,48.9522,48.7672,48.9117,826600.0
2007-10-12 09:30:00,84.53,84.58,84.43,84.53,345800.0,48.8539,48.8828,48.7961,48.8539,345800.0
2007-10-12 10:00:00,84.52,84.75,84.45,84.64,392100.0,48.8482,48.9811,48.8077,48.9175,392100.0
2007-10-12 10:30:00,84.64,84.68,84.51,84.64,254600.0,48.9175,48.9406,48.8424,48.9175,254600.0
2007-10-12 11:00:00,84.65,84.86,84.61,84.85,261200.0,48.9233,49.0447,48.9002,49.0389,261200.0
2007-10-12 11:30:00,84.86,85.01,84.83,84.89,391800.0,49.0447,49.1313,49.0273,49.062,391800.0
2007-10-12 12:00:00,84.89,85.09,84.87,84.97,238000.0,49.062,49.1776,49.0504,49.1082,238000.0
2007-10-12 12:30:00,84.96,85.01,84.85,84.99,221300.0,49.1024,49.1313,49.0389,49.1198,221300.0
2007-10-12 13:00:00,84.97,84.99,84.77,84.9,576400.0,49.1082,49.1198,48.9926,49.0678,576400.0
2007-10-12 13:30:00,84.89,85.0,84.81,84.86,263500.0,49.062,49.1256,49.0158,49.0447,263500.0
2007-10-12 14:00:00,84.86,84.96,84.81,84.87,283300.0,49.0447,49.1024,49.0158,49.0504,283300.0
2007-10-12 14:30:00,84.87,84.97,84.83,84.86,181300.0,49.0504,49.1082,49.0273,49.0447,181300.0
2007-10-12 15:00:00,84.87,84.88,84.64,84.73,374600.0,49.0504,49.0562,48.9175,48.9695,374600.0
2007-10-12 15:30:00,84.72,84.92,84.7,84.92,534100.0,48.9637,49.0793,48.9522,49.0793,534100.0
2007-10-15 09:30:00,84.87,84.91,84.77,84.8,778600.0,49.0504,49.0736,48.9926,49.01,778600.0
2007-10-15 10:00:00,84.79,84.85,84.68,84.8,244700.0,49.0042,49.0389,48.9406,49.01,244700.0
2007-10-15 10:30:00,84.78,84.86,84.58,84.6,286600.0,48.9984,49.0447,48.8828,48.8944,286600.0
2007-10-15 11:00:00,84.59,84.59,84.18,84.29,454500.0,48.8886,48.8886,48.6517,48.7152,454500.0
2007-10-15 11:30:00,84.28,84.34,84.21,84.32,263700.0,48.7094,48.7441,48.669,48.7326,263700.0
2007-10-15 12:00:00,84.32,84.34,84.19,84.2,385100.0,48.7326,48.7441,48.6574,48.6632,385100.0
2007-10-15 12:30:00,84.21,84.31,84.12,84.18,221300.0,48.669,48.7268,48.617,48.6517,221300.0
2007-10-15 13:00:00,84.19,84.19,83.94,84.12,381200.0,48.6574,48.6574,48.5129,48.617,381200.0
2007-10-15 13:30:00,84.13,84.17,84.02,84.13,208400.0,48.6228,48.6459,48.5592,48.6228,208400.0
2007-10-15 14:00:00,84.11,84.16,83.94,84.11,419500.0,48.6112,48.6401,48.5129,48.6112,419500.0
2007-10-15 14:30:00,84.11,84.17,84.05,84.12,450400.0,48.6112,48.6459,48.5765,48.617,450400.0
2007-10-15 15:00:00,84.11,84.25,83.85,83.93,383300.0,48.6112,48.6921,48.4609,48.5072,383300.0
2007-10-15 15:30:00,83.94,84.2,83.88,84.18,750800.0,48.5129,48.6632,48.4783,48.6517,750800.0
2007-10-16 09:30:00,83.25,83.34,83.08,83.22,410200.0,48.1142,48.1662,48.0159,48.0968,410200.0
2007-10-16 10:00:00,83.22,83.31,83.02,83.07,672200.0,48.0968,48.1488,47.9812,48.0101,672200.0
2007-10-16 10:30:00,83.06,83.19,82.96,83.19,1391600.0,48.0043,48.0795,47.9466,48.0795,1391600.0
2007-10-16 11:00:00,83.19,83.26,83.1,83.19,539300.0,48.0795,48.1199,48.0275,48.0795,539300.0
2007-10-16 11:30:00,83.18,83.37,83.18,83.2,764900.0,48.0737,48.1835,48.0737,48.0853,764900.0
2007-10-16 12:00:00,83.2,83.23,83.06,83.18,303300.0,48.0853,48.1026,48.0043,48.0737,303300.0
2007-10-16 12:30:00,83.19,83.23,83.12,83.16,147900.0,48.0795,48.1026,48.039,48.0621,147900.0
2007-10-16 13:00:00,83.16,83.16,82.93,83.09,365200.0,48.0621,48.0621,47.9292,48.0217,365200.0
2007-10-16 13:30:00,83.06,83.16,82.98,83.07,249900.0,48.0043,48.0621,47.9581,48.0101,249900.0
2007-10-16 14:00:00,83.07,83.16,83.03,83.05,321800.0,48.0101,48.0621,47.987,47.9986,321800.0
2007-10-16 14:30:00,83.06,83.1,82.94,83.02,359100.0,48.0043,48.0275,47.935,47.9812,359100.0
2007-10-16 15:00:00,83.02,83.06,82.9,82.98,586800.0,47.9812,48.0043,47.9119,47.9581,586800.0
2007-10-16 15:30:00,82.98,83.16,82.93,83.0,1117600.0,47.9581,48.0621,47.9292,47.9697,1117600.0
2007-10-17 09:30:00,83.95,84.09,83.81,83.87,1100200.0,48.5187,48.5996,48.4378,48.4725,1100200.0
2007-10-17 10:00:00,83.86,83.88,83.74,83.8,595800.0,48.4667,48.4783,48.3974,48.432,595800.0
2007-10-17 10:30:00,83.79,83.83,83.57,83.61,363500.0,48.4263,48.4494,48.2991,48.3222,363500.0
2007-10-17 11:00:00,83.61,83.66,83.51,83.66,366000.0,48.3222,48.3511,48.2644,48.3511,366000.0
2007-10-17 11:30:00,83.66,83.95,83.65,83.9,336300.0,48.3511,48.5187,48.3453,48.4898,336300.0
2007-10-17 12:00:00,83.89,83.91,83.52,83.58,150700.0,48.484,48.4956,48.2702,48.3049,150700.0
2007-10-17 12:30:00,83.59,83.64,83.47,83.49,210800.0,48.3107,48.3396,48.2413,48.2529,210800.0
2007-10-17 13:00:00,83.49,83.55,83.33,83.37,292600.0,48.2529,48.2875,48.1604,48.1835,292600.0
2007-10-17 13:30:00,83.38,83.5,83.17,83.27,384500.0,48.1893,48.2586,48.0679,48.1257,384500.0
2007-10-17 14:00:00,83.24,83.37,83.2,83.29,366300.0,48.1084,48.1835,48.0853,48.1373,366300.0
2007-10-17 14:30:00,83.3,83.44,83.21,83.37,271200.0,48.1431,48.224,48.091,48.1835,271200.0
2007-10-17 15:00:00,83.38,83.71,83.37,83.63,724600.0,48.1893,48.38,48.1835,48.3338,724600.0
2007-10-17 15:30:00,83.6,83.77,83.43,83.7,889200.0,48.3164,48.4147,48.2182,48.3742,889200.0
2007-10-18 09:30:00,83.65,83.83,83.62,83.66,586400.0,48.3453,48.4494,48.328,48.3511,586400.0
2007-10-18 10:00:00,83.67,83.93,83.6,83.93,231200.0,48.3569,48.5072,48.3164,48.5072,231200.0
2007-10-18 10:30:00,83.93,83.94,83.74,83.77,234000.0,48.5072,48.5129,48.3974,48.4147,234000.0
2007-10-18 11:00:00,83.76,83.89,83.61,83.67,220300.0,48.4089,48.484,48.3222,48.3569,220300.0
2007-10-18 11:30:00,83.67,83.76,83.63,83.73,151600.0,48.3569,48.4089,48.3338,48.3916,151600.0
2007-10-18 12:00:00,83.74,83.78,83.65,83.75,228900.0,48.3974,48.4205,48.3453,48.4031,228900.0
2007-10-18 12:30:00,83.76,83.82,83.71,83.74,123900.0,48.4089,48.4436,48.38,48.3974,123900.0
2007-10-18 13:00:00,83.74,83.85,83.67,83.78,156100.0,48.3974,48.4609,48.3569,48.4205,156100.0
2007-10-18 13:30:00,83.78,84.02,83.77,84.02,282100.0,48.4205,48.5592,48.4147,48.5592,282100.0
2007-10-18 14:00:00,84.02,84.14,83.98,84.0,257400.0,48.5592,48.6285,48.5361,48.5476,257400.0
2007-10-18 14:30:00,84.0,84.08,83.87,83.9,344300.0,48.5476,48.5939,48.4725,48.4898,344300.0
2007-10-18 15:00:00,83.9,84.1,83.9,84.05,460100.0,48.4898,48.6054,48.4898,48.5765,460100.0
2007-10-18 15:30:00,84.04,84.11,84.0,84.1,457800.0,48.5707,48.6112,48.5476,48.6054,457800.0
2007-10-19 09:30:00,83.6,83.6,83.36,83.41,580900.0,48.3164,48.3164,48.1777,48.2066,580900.0
2007-10-19 10:00:00,83.41,83.44,83.12,83.33,460600.0,48.2066,48.224,48.039,48.1604,460600.0
2007-10-19 10:30:00,83.32,83.33,82.9,82.91,1134000.0,48.1546,48.1604,47.9119,47.9177,1134000.0
2007-10-19 11:00:00,82.9,83.03,82.82,82.97,442600.0,47.9119,47.987,47.8656,47.9523,442600.0
2007-10-19 11:30:00,82.98,83.11,82.84,83.08,833300.0,47.9581,48.0332,47.8772,48.0159,833300.0
2007-10-19 12:00:00,83.08,83.14,82.94,82.98,400800.0,48.0159,48.0506,47.935,47.9581,400800.0
2007-10-19 12:30:00,82.97,83.1,82.95,82.96,349200.0,47.9523,48.0275,47.9408,47.9466,349200.0
2007-10-19 13:00:00,82.98,83.0,82.77,82.83,389100.0,47.9581,47.9697,47.8367,47.8714,389100.0
2007-10-19 13:30:00,82.83,82.98,82.82,82.94,454300.0,47.8714,47.9581,47.8656,47.935,454300.0
2007-10-19 14:00:00,82.94,82.97,82.76,82.9,1107800.0,47.935,47.9523,47.831,47.9119,1107800.0
2007-10-19 14:30:00,82.89,82.99,82.63,82.66,881500.0,47.9061,47.9639,47.7558,47.7732,881500.0
2007-10-19 15:00:00,82.71,82.76,82.34,82.5,713600.0,47.8021,47.831,47.5882,47.6807,713600.0
2007-10-19 15:30:00,82.5,82.59,82.2,82.24,1219100.0,47.6807,47.7327,47.5073,47.5304,1219100.0
2007-10-22 09:30:00,81.32,81.89,81.31,81.76,1204700.0,46.9987,47.3281,46.9929,47.253,1204700.0
2007-10-22 10:00:00,81.76,82.01,81.73,81.84,693900.0,47.253,47.3975,47.2357,47.2993,693900.0
2007-10-22 10:30:00,81.85,81.87,81.36,81.48,375900.0,47.305,47.3166,47.0218,47.0912,375900.0
2007-10-22 11:00:00,81.48,81.56,81.36,81.55,354300.0,47.0912,47.1374,47.0218,47.1316,354300.0
2007-10-22 11:30:00,81.55,81.62,81.41,81.61,306400.0,47.1316,47.1721,47.0507,47.1663,306400.0
2007-10-22 12:00:00,81.62,81.63,81.39,81.51,292400.0,47.1721,47.1779,47.0392,47.1085,292400.0
2007-10-22 12:30:00,81.5,81.83,81.44,81.8,297300.0,47.1028,47.2935,47.0681,47.2761,297300.0
2007-10-22 13:00:00,81.8,81.99,81.77,81.95,461900.0,47.2761,47.3859,47.2588,47.3628,461900.0
2007-10-22 13:30:00,81.98,82.05,81.84,81.84,326500.0,47.3802,47.4206,47.2993,47.2993,326500.0
2007-10-22 14:00:00,81.86,82.04,81.79,81.84,528100.0,47.3108,47.4148,47.2704,47.2993,528100.0
2007-10-22 14:30:00,81.84,81.94,81.64,81.66,505000.0,47.2993,47.357,47.1837,47.1952,505000.0
2007-10-22 15:00:00,81.66,81.72,81.56,81.64,331400.0,47.1952,47.2299,47.1374,47.1837,331400.0
2007-10-22 15:30:00,81.64,82.1,81.64,82.05,720400.0,47.1837,47.4495,47.1837,47.4206,720400.0
2007-10-23 09:30:00,83.13,83.17,82.95,83.01,657200.0,48.0448,48.0679,47.9408,47.9755,657200.0
2007-10-23 10:00:00,83.01,83.2,83.0,83.11,741000.0,47.9755,48.0853,47.9697,48.0332,741000.0
2007-10-23 10:30:00,83.11,83.18,82.81,82.83,510100.0,48.0332,48.0737,47.8599,47.8714,510100.0
2007-10-23 11:00:00,82.84,82.88,82.6,82.65,599600.0,47.8772,47.9003,47.7385,47.7674,599600.0
2007-10-23 11:30:00,82.65,82.92,82.6,82.81,415800.0,47.7674,47.9234,47.7385,47.8599,415800.0
2007-10-23 12:00:00,82.81,82.91,82.76,82.83,426700.0,47.8599,47.9177,47.831,47.8714,426700.0
2007-10-23 12:30:00,82.82,82.89,82.75,82.77,395900.0,47.8656,47.9061,47.8252,47.8367,395900.0
2007-10-23 13:00:00,82.77,83.0,82.73,82.87,199100.0,47.8367,47.9697,47.8136,47.8945,199100.0
2007-10-23 13:30:00,82.87,82.98,82.84,82.93,278700.0,47.8945,47.9581,47.8772,47.9292,278700.0
2007-10-23 14:00:00,82.94,83.22,82.89,83.15,537500.0,47.935,48.0968,47.9061,48.0564,537500.0
2007-10-23 14:30:00,83.14,83.23,83.03,83.07,431600.0,48.0506,48.1026,47.987,48.0101,431600.0
2007-10-23 15:00:00,83.06,83.14,82.94,83.08,331100.0,48.0043,48.0506,47.935,48.0159,331100.0
2007-10-23 15:30:00,83.08,83.41,83.06,83.41,1162300.0,48.0159,48.2066,48.0043,48.2066,1162300.0
2007-10-24 09:30:00,82.88,83.07,82.83,83.0,1193900.0,47.9003,48.0101,47.8714,47.9697,1193900.0
2007-10-24 10:00:00,82.99,82.99,82.71,82.75,807300.0,47.9639,47.9639,47.8021,47.8252,807300.0
2007-10-24 10:30:00,82.75,82.8,82.32,82.34,636000.0,47.8252,47.8541,47.5767,47.5882,636000.0
2007-10-24 11:00:00,82.36,82.41,81.84,82.1,570500.0,47.5998,47.6287,47.2993,47.4495,570500.0
2007-10-24 11:30:00,82.11,82.3,82.04,82.23,998300.0,47.4553,47.5651,47.4148,47.5247,998300.0
2007-10-24 12:00:00,82.21,82.45,82.16,82.31,516500.0,47.5131,47.6518,47.4842,47.5709,516500.0
2007-10-24 12:30:00,82.31,82.42,82.16,82.26,300300.0,47.5709,47.6345,47.4842,47.542,300300.0
2007-10-24 13:00:00,82.26,82.38,82.17,82.32,293300.0,47.542,47.6113,47.49,47.5767,293300.0
2007-10-24 13:30:00,82.31,82.33,82.04,82.13,383900.0,47.5709,47.5824,47.4148,47.4669,383900.0
2007-10-24 14:00:00,82.14,82.32,81.9,82.29,620900.0,47.4726,47.5767,47.3339,47.5593,620900.0
2007-10-24 14:30:00,82.28,82.61,82.26,82.59,680300.0,47.5535,47.7443,47.542,47.7327,680300.0
2007-10-24 15:00:00,82.59,83.08,82.53,83.06,1001800.0,47.7327,48.0159,47.698,48.0043,1001800.0
2007-10-24 15:30:00,83.06,83.12,82.62,83.0,1281300.0,48.0043,48.039,47.7501,47.9697,1281300.0
2007-10-25 09:30:00,83.29,83.31,83.02,83.03,767900.0,48.1373,48.1488,47.9812,47.987,767900.0
2007-10-25 10:00:00,83.04,83.39,83.02,83.34,887500.0,47.9928,48.1951,47.9812,48.1662,887500.0
2007-10-25 10:30:00,83.35,83.35,83.15,83.28,339500.0,48.172,48.172,48.0564,48.1315,339500.0
2007-10-25 11:00:00,83.28,83.32,83.04,83.21,257700.0,48.1315,48.1546,47.9928,48.091,257700.0
2007-10-25 11:30:00,83.21,83.35,82.99,83.03,355500.0,48.091,48.172,47.9639,47.987,355500.0
2007-10-25 12:00:00,83.03,83.13,82.87,83.09,500400.0,47.987,48.0448,47.8945,48.0217,500400.0
2007-10-25 12:30:00,83.1,83.1,82.94,82.97,409300.0,48.0275,48.0275,47.935,47.9523,409300.0
2007-10-25 13:00:00,82.96,83.04,82.76,82.86,623400.0,47.9466,47.9928,47.831,47.8888,623400.0
2007-10-25 13:30:00,82.88,82.99,82.84,82.9,663300.0,47.9003,47.9639,47.8772,47.9119,663300.0
2007-10-25 14:00:00,82.88,83.09,82.76,83.07,441100.0,47.9003,48.0217,47.831,48.0101,441100.0
2007-10-25 14:30:00,83.09,83.41,82.92,83.38,791500.0,48.0217,48.2066,47.9234,48.1893,791500.0
2007-10-25 15:00:00,83.38,83.4,83.2,83.28,411000.0,48.1893,48.2009,48.0853,48.1315,411000.0
2007-10-25 15:30:00,83.3,83.44,83.2,83.32,1155800.0,48.1431,48.224,48.0853,48.1546,1155800.0
2007-10-26 09:30:00,84.43,84.48,84.3,84.37,576600.0,48.7961,48.825,48.721,48.7615,576600.0
2007-10-26 10:00:00,84.36,84.48,84.25,84.46,697700.0,48.7557,48.825,48.6921,48.8135,697700.0
2007-10-26 10:30:00,84.48,84.52,84.38,84.51,497000.0,48.825,48.8482,48.7672,48.8424,497000.0
2007-10-26 11:00:00,84.51,84.58,84.44,84.5,331400.0,48.8424,48.8828,48.8019,48.8366,331400.0
2007-10-26 11:30:00,84.51,84.58,84.36,84.39,388100.0,48.8424,48.8828,48.7557,48.773,388100.0
2007-10-26 12:00:00,84.37,84.54,84.35,84.48,566800.0,48.7615,48.8597,48.7499,48.825,566800.0
2007-10-26 12:30:00,84.49,84.58,84.47,84.55,330900.0,48.8308,48.8828,48.8193,48.8655,330900.0
2007-10-26 13:00:00,84.55,84.65,84.5,84.58,272000.0,48.8655,48.9233,48.8366,48.8828,272000.0
2007-10-26 13:30:00,84.58,84.67,84.53,84.64,294700.0,48.8828,48.9348,48.8539,48.9175,294700.0
2007-10-26 14:00:00,84.64,84.91,84.62,84.81,276900.0,48.9175,49.0736,48.9059,49.0158,276900.0
2007-10-26 14:30:00,84.8,84.9,84.75,84.83,227700.0,49.01,49.0678,48.9811,49.0273,227700.0
2007-10-26 15:00:00,84.83,84.91,84.73,84.82,331400.0,49.0273,49.0736,48.9695,49.0215,331400.0
2007-10-26 15:30:00,84.82,85.02,84.82,84.99,1017500.0,49.0215,49.1371,49.0215,49.1198,1017500.0
2007-10-29 09:30:00,85.26,85.45,85.21,85.36,673000.0,49.2758,49.3856,49.2469,49.3336,673000.0
2007-10-29 10:00:00,85.36,85.36,85.17,85.29,518900.0,49.3336,49.3336,49.2238,49.2932,518900.0
2007-10-29 10:30:00,85.28,85.36,85.18,85.27,400300.0,49.2874,49.3336,49.2296,49.2816,400300.0
2007-10-29 11:00:00,85.26,85.38,85.21,85.32,399200.0,49.2758,49.3452,49.2469,49.3105,399200.0
2007-10-29 11:30:00,85.31,85.35,85.24,85.29,390800.0,49.3047,49.3278,49.2643,49.2932,390800.0
2007-10-29 12:00:00,85.27,85.49,85.27,85.43,470300.0,49.2816,49.4088,49.2816,49.3741,470300.0
2007-10-29 12:30:00,85.43,85.44,85.38,85.41,271900.0,49.3741,49.3799,49.3452,49.3625,271900.0
2007-10-29 13:00:00,85.41,85.5,85.38,85.49,205600.0,49.3625,49.4145,49.3452,49.4088,205600.0
2007-10-29 13:30:00,85.48,85.53,85.45,85.51,183100.0,49.403,49.4319,49.3856,49.4203,183100.0
2007-10-29 14:00:00,85.52,85.56,85.43,85.51,214300.0,49.4261,49.4492,49.3741,49.4203,214300.0
2007-10-29 14:30:00,85.51,85.58,85.45,85.53,452000.0,49.4203,49.4608,49.3856,49.4319,452000.0
2007-10-29 15:00:00,85.54,85.66,85.5,85.64,307200.0,49.4377,49.507,49.4145,49.4955,307200.0
2007-10-29 15:30:00,85.65,85.7,85.55,85.7,833100.0,49.5012,49.5301,49.4434,49.5301,833100.0
2007-10-30 09:30:00,85.0,85.1,84.92,85.05,500500.0,49.1256,49.1834,49.0793,49.1545,500500.0
2007-10-30 10:00:00,85.04,85.1,84.95,85.02,454800.0,49.1487,49.1834,49.0967,49.1371,454800.0
2007-10-30 10:30:00,85.02,85.15,85.02,85.08,379700.0,49.1371,49.2123,49.1371,49.1718,379700.0
2007-10-30 11:00:00,85.07,85.09,84.99,85.01,307400.0,49.166,49.1776,49.1198,49.1313,307400.0
2007-10-30 11:30:00,85.02,85.05,84.95,85.01,270400.0,49.1371,49.1545,49.0967,49.1313,270400.0
2007-10-30 12:00:00,85.01,85.06,84.98,84.98,392800.0,49.1313,49.1602,49.114,49.114,392800.0
2007-10-30 12:30:00,84.98,85.04,84.91,85.02,281700.0,49.114,49.1487,49.0736,49.1371,281700.0
2007-10-30 13:00:00,85.02,85.24,85.0,85.11,323900.0,49.1371,49.2643,49.1256,49.1891,323900.0
2007-10-30 13:30:00,85.1,85.26,85.07,85.21,549600.0,49.1834,49.2758,49.166,49.2469,549600.0
2007-10-30 14:00:00,85.2,85.34,85.05,85.06,327000.0,49.2412,49.3221,49.1545,49.1602,327000.0
2007-10-30 14:30:00,85.05,85.16,85.0,85.08,335500.0,49.1545,49.218,49.1256,49.1718,335500.0
2007-10-30 15:00:00,85.08,85.22,85.06,85.07,426800.0,49.1718,49.2527,49.1602,49.166,426800.0
2007-10-30 15:30:00,85.07,85.09,84.89,84.93,2149500.0,49.166,49.1776,49.062,49.0851,2149500.0
2007-10-31 09:30:00,85.36,85.5,85.3,85.38,646400.0,49.3336,49.4145,49.299,49.3452,646400.0
2007-10-31 10:00:00,85.38,85.49,85.38,85.47,322100.0,49.3452,49.4088,49.3452,49.3972,322100.0
2007-10-31 10:30:00,85.47,85.63,85.45,85.52,407500.0,49.3972,49.4897,49.3856,49.4261,407500.0
2007-10-31 11:00:00,85.53,85.57,85.5,85.54,189400.0,49.4319,49.455,49.4145,49.4377,189400.0
2007-10-31 11:30:00,85.53,85.74,85.53,85.74,548300.0,49.4319,49.5532,49.4319,49.5532,548300.0
2007-10-31 12:00:00,85.76,85.91,85.74,85.88,429700.0,49.5648,49.6515,49.5532,49.6342,429700.0
2007-10-31 12:30:00,85.86,85.92,85.78,85.81,634600.0,49.6226,49.6573,49.5764,49.5937,634600.0
2007-10-31 13:00:00,85.8,85.92,85.78,85.91,242700.0,49.5879,49.6573,49.5764,49.6515,242700.0
2007-10-31 13:30:00,85.9,85.95,85.83,85.86,267100.0,49.6457,49.6746,49.6053,49.6226,267100.0
2007-10-31 14:00:00,85.86,85.88,85.23,85.5,533800.0,49.6226,49.6342,49.2585,49.4145,533800.0
2007-10-31 14:30:00,85.5,86.5,85.43,86.38,605300.0,49.4145,49.9925,49.3741,49.9231,605300.0
2007-10-31 15:00:00,86.4,86.42,85.9,86.03,982000.0,49.9347,49.9463,49.6457,49.7209,982000.0
2007-10-31 15:30:00,86.02,86.3,86.0,86.21,2269200.0,49.7151,49.8769,49.7035,49.8249,2269200.0
2007-11-01 09:30:00,84.76,84.9,84.27,84.56,859900.0,48.9869,49.0678,48.7037,48.8713,859900.0
2007-11-01 10:00:00,84.55,84.62,84.22,84.51,821500.0,48.8655,48.9059,48.6748,48.8424,821500.0
2007-11-01 10:30:00,84.51,84.85,84.47,84.76,1434800.0,48.8424,49.0389,48.8193,48.9869,1434800.0
2007-11-01 11:00:00,84.75,84.77,84.42,84.66,771000.0,48.9811,48.9926,48.7904,48.9291,771000.0
2007-11-01 11:30:00,84.65,84.67,84.33,84.53,527300.0,48.9233,48.9348,48.7383,48.8539,527300.0
2007-11-01 12:00:00,84.54,84.84,84.46,84.73,325300.0,48.8597,49.0331,48.8135,48.9695,325300.0
2007-11-01 12:30:00,84.73,84.83,84.58,84.78,732400.0,48.9695,49.0273,48.8828,48.9984,732400.0
2007-11-01 13:00:00,84.78,84.81,84.57,84.57,370900.0,48.9984,49.0158,48.877,48.877,370900.0
2007-11-01 13:30:00,84.57,84.61,84.33,84.38,438900.0,48.877,48.9002,48.7383,48.7672,438900.0
2007-11-01 14:00:00,84.37,84.53,84.35,84.41,303800.0,48.7615,48.8539,48.7499,48.7846,303800.0
2007-11-01 14:30:00,84.43,84.63,84.43,84.58,395900.0,48.7961,48.9117,48.7961,48.8828,395900.0
2007-11-01 15:00:00,84.57,84.64,84.28,84.36,444300.0,48.877,48.9175,48.7094,48.7557,444300.0
2007-11-01 15:30:00,84.32,84.35,84.0,84.08,1492100.0,48.7326,48.7499,48.5476,48.5939,1492100.0
2007-11-02 09:30:00,84.28,84.41,83.85,83.97,869200.0,48.7094,48.7846,48.4609,48.5303,869200.0
2007-11-02 10:00:00,83.96,84.03,83.73,84.02,1121300.0,48.5245,48.565,48.3916,48.5592,1121300.0
2007-11-02 10:30:00,84.03,84.09,83.87,83.96,624000.0,48.565,48.5996,48.4725,48.5245,624000.0
2007-11-02 11:00:00,83.97,84.06,83.76,83.79,560500.0,48.5303,48.5823,48.4089,48.4263,560500.0
2007-11-02 11:30:00,83.79,84.07,83.75,83.96,435600.0,48.4263,48.5881,48.4031,48.5245,435600.0
2007-11-02 12:00:00,83.97,84.24,83.92,84.23,453400.0,48.5303,48.6863,48.5014,48.6805,453400.0
2007-11-02 12:30:00,84.21,84.59,84.21,84.54,676800.0,48.669,48.8886,48.669,48.8597,676800.0
2007-11-02 13:00:00,84.54,84.68,84.42,84.47,818600.0,48.8597,48.9406,48.7904,48.8193,818600.0
2007-11-02 13:30:00,84.47,84.58,84.37,84.44,1818100.0,48.8193,48.8828,48.7615,48.8019,1818100.0
2007-11-02 14:00:00,84.45,84.53,84.27,84.4,256100.0,48.8077,48.8539,48.7037,48.7788,256100.0
2007-11-02 14:30:00,84.4,84.43,84.04,84.12,312500.0,48.7788,48.7961,48.5707,48.617,312500.0
2007-11-02 15:00:00,84.13,84.4,84.06,84.33,438000.0,48.6228,48.7788,48.5823,48.7383,438000.0
2007-11-02 15:30:00,84.33,84.72,84.29,84.72,827300.0,48.7383,48.9637,48.7152,48.9637,827300.0
2007-11-05 09:30:00,83.48,83.48,83.03,83.29,668000.0,48.2471,48.2471,47.987,48.1373,668000.0
2007-11-05 10:00:00,83.32,83.46,83.15,83.21,448800.0,48.1546,48.2355,48.0564,48.091,448800.0
2007-11-05 10:30:00,83.21,83.5,83.2,83.35,422700.0,48.091,48.2586,48.0853,48.172,422700.0
2007-11-05 11:00:00,83.35,83.47,83.27,83.31,470700.0,48.172,48.2413,48.1257,48.1488,470700.0
2007-11-05 11:30:00,83.29,83.49,83.25,83.4,591900.0,48.1373,48.2529,48.1142,48.2009,591900.0
2007-11-05 12:00:00,83.43,83.47,83.3,83.39,290400.0,48.2182,48.2413,48.1431,48.1951,290400.0
2007-11-05 12:30:00,83.38,83.47,83.34,83.43,177100.0,48.1893,48.2413,48.1662,48.2182,177100.0
2007-11-05 13:00:00,83.43,83.47,83.23,83.26,257700.0,48.2182,48.2413,48.1026,48.1199,257700.0
2007-11-05 13:30:00,83.27,83.32,83.08,83.1,594800.0,48.1257,48.1546,48.0159,48.0275,594800.0
2007-11-05 14:00:00,83.13,83.25,83.08,83.12,453800.0,48.0448,48.1142,48.0159,48.039,453800.0
2007-11-05 14:30:00,83.11,83.31,83.05,83.17,476400.0,48.0332,48.1488,47.9986,48.0679,476400.0
2007-11-05 15:00:00,83.18,83.69,83.17,83.63,660100.0,48.0737,48.3685,48.0679,48.3338,660100.0
2007-11-05 15:30:00,83.64,83.78,83.46,83.53,1103000.0,48.3396,48.4205,48.2355,48.276,1103000.0
2007-11-06 09:30:00,84.03,84.43,84.03,84.27,1160800.0,48.565,48.7961,48.565,48.7037,1160800.0
2007-11-06 10:00:00,84.27,84.4,84.22,84.28,637200.0,48.7037,48.7788,48.6748,48.7094,637200.0
2007-11-06 10:30:00,84.25,84.28,83.95,84.0,575700.0,48.6921,48.7094,48.5187,48.5476,575700.0
2007-11-06 11:00:00,84.0,84.11,83.96,84.05,434200.0,48.5476,48.6112,48.5245,48.5765,434200.0
2007-11-06 11:30:00,84.06,84.22,83.95,84.11,456000.0,48.5823,48.6748,48.5187,48.6112,456000.0
2007-11-06 12:00:00,84.11,84.21,84.01,84.13,938300.0,48.6112,48.669,48.5534,48.6228,938300.0
2007-11-06 12:30:00,84.13,84.19,84.08,84.17,186000.0,48.6228,48.6574,48.5939,48.6459,186000.0
2007-11-06 13:00:00,84.18,84.35,84.17,84.31,252100.0,48.6517,48.7499,48.6459,48.7268,252100.0
2007-11-06 13:30:00,84.3,84.44,84.27,84.35,230200.0,48.721,48.8019,48.7037,48.7499,230200.0
2007-11-06 14:00:00,84.34,84.42,84.31,84.36,243300.0,48.7441,48.7904,48.7268,48.7557,243300.0
2007-11-06 14:30:00,84.35,84.41,84.28,84.35,365200.0,48.7499,48.7846,48.7094,48.7499,365200.0
2007-11-06 15:00:00,84.35,84.51,84.29,84.49,215100.0,48.7499,48.8424,48.7152,48.8308,215100.0
2007-11-06 15:30:00,84.49,84.63,84.43,84.6,627700.0,48.8308,48.9117,48.7961,48.8944,627700.0
2007-11-07 09:30:00,84.0,84.3,84.0,84.25,721200.0,48.5476,48.721,48.5476,48.6921,721200.0
2007-11-07 10:00:00,84.24,84.43,84.2,84.26,463700.0,48.6863,48.7961,48.6632,48.6979,463700.0
2007-11-07 10:30:00,84.26,84.27,83.92,83.93,388900.0,48.6979,48.7037,48.5014,48.5072,388900.0
2007-11-07 11:00:00,83.94,84.05,83.87,84.02,410500.0,48.5129,48.5765,48.4725,48.5592,410500.0
2007-11-07 11:30:00,84.02,84.12,83.92,84.09,273700.0,48.5592,48.617,48.5014,48.5996,273700.0
2007-11-07 12:00:00,84.1,84.1,83.75,83.88,704300.0,48.6054,48.6054,48.4031,48.4783,704300.0
2007-11-07 12:30:00,83.87,83.88,83.52,83.57,533000.0,48.4725,48.4783,48.2702,48.2991,533000.0
2007-11-07 13:00:00,83.58,83.65,83.23,83.33,428600.0,48.3049,48.3453,48.1026,48.1604,428600.0
2007-11-07 13:30:00,83.34,83.64,83.33,83.52,376000.0,48.1662,48.3396,48.1604,48.2702,376000.0
2007-11-07 14:00:00,83.52,83.73,83.44,83.64,326000.0,48.2702,48.3916,48.224,48.3396,326000.0
2007-11-07 14:30:00,83.64,83.73,83.44,83.54,488100.0,48.3396,48.3916,48.224,48.2818,488100.0
2007-11-07 15:00:00,83.54,83.72,83.21,83.24,488800.0,48.2818,48.3858,48.091,48.1084,488800.0
2007-11-07 15:30:00,83.25,83.51,82.94,83.05,1584800.0,48.1142,48.2644,47.935,47.9986,1584800.0
2007-11-08 09:30:00,83.01,83.71,83.01,83.56,883300.0,47.9755,48.38,47.9755,48.2933,883300.0
2007-11-08 10:00:00,83.57,83.75,83.36,83.56,688400.0,48.2991,48.4031,48.1777,48.2933,688400.0
2007-11-08 10:30:00,83.56,83.58,83.4,83.51,426000.0,48.2933,48.3049,48.2009,48.2644,426000.0
2007-11-08 11:00:00,83.52,83.67,83.47,83.48,390000.0,48.2702,48.3569,48.2413,48.2471,390000.0
2007-11-08 11:30:00,83.49,83.56,83.25,83.36,477900.0,48.2529,48.2933,48.1142,48.1777,477900.0
2007-11-08 12:00:00,83.35,83.4,83.08,83.23,456700.0,48.172,48.2009,48.0159,48.1026,456700.0
2007-11-08 12:30:00,83.23,83.3,82.65,82.87,527500.0,48.1026,48.1431,47.7674,47.8945,527500.0
2007-11-08 13:00:00,82.87,83.01,82.54,82.95,558100.0,47.8945,47.9755,47.7038,47.9408,558100.0
2007-11-08 13:30:00,82.92,83.22,82.9,83.21,472700.0,47.9234,48.0968,47.9119,48.091,472700.0
2007-11-08 14:00:00,83.23,83.26,82.88,82.93,327900.0,48.1026,48.1199,47.9003,47.9292,327900.0
2007-11-08 14:30:00,82.92,83.02,82.61,82.99,790400.0,47.9234,47.9812,47.7443,47.9639,790400.0
2007-11-08 15:00:00,83.03,83.54,82.95,83.46,1838000.0,47.987,48.2818,47.9408,48.2355,1838000.0
2007-11-08 15:30:00,83.46,83.78,83.32,83.52,1199000.0,48.2355,48.4205,48.1546,48.2702,1199000.0
2007-11-09 09:30:00,82.76,82.76,81.6,81.74,1148000.0,47.831,47.831,47.1605,47.2415,1148000.0
2007-11-09 10:00:00,81.74,82.2,81.65,82.12,1089000.0,47.2415,47.5073,47.1894,47.4611,1089000.0
2007-11-09 10:30:00,82.11,82.25,81.76,81.82,434000.0,47.4553,47.5362,47.253,47.2877,434000.0
2007-11-09 11:00:00,81.84,81.9,81.5,81.78,536800.0,47.2993,47.3339,47.1028,47.2646,536800.0
2007-11-09 11:30:00,81.77,82.11,81.62,82.07,629500.0,47.2588,47.4553,47.1721,47.4322,629500.0
2007-11-09 12:00:00,82.05,82.05,81.85,81.99,297600.0,47.4206,47.4206,47.305,47.3859,297600.0
2007-11-09 12:30:00,81.98,82.25,81.96,82.02,326800.0,47.3802,47.5362,47.3686,47.4033,326800.0
2007-11-09 13:00:00,82.01,82.05,81.81,82.01,248300.0,47.3975,47.4206,47.2819,47.3975,248300.0
2007-11-09 13:30:00,82.01,82.07,81.89,82.04,309400.0,47.3975,47.4322,47.3281,47.4148,309400.0
2007-11-09 14:00:00,82.03,82.51,82.01,82.46,665700.0,47.4091,47.6865,47.3975,47.6576,665700.0
2007-11-09 14:30:00,82.45,82.54,82.27,82.31,490800.0,47.6518,47.7038,47.5478,47.5709,490800.0
2007-11-09 15:00:00,82.32,82.63,82.28,82.46,572600.0,47.5767,47.7558,47.5535,47.6576,572600.0
2007-11-09 15:30:00,82.46,82.46,81.65,81.7,802200.0,47.6576,47.6576,47.1894,47.2183,802200.0
2007-11-12 09:30:00,80.8,81.19,80.73,81.12,1165100.0,46.6982,46.9236,46.6577,46.8831,1165100.0
2007-11-12 10:00:00,81.12,81.12,80.83,81.05,537600.0,46.8831,46.8831,46.7155,46.8427,537600.0
2007-11-12 10:30:00,81.05,81.24,81.0,81.18,263000.0,46.8427,46.9525,46.8138,46.9178,263000.0
2007-11-12 11:00:00,81.17,81.41,81.12,81.39,562200.0,46.912,47.0507,46.8831,47.0392,562200.0
2007-11-12 11:30:00,81.39,81.47,81.1,81.18,268700.0,47.0392,47.0854,46.8716,46.9178,268700.0
2007-11-12 12:00:00,81.18,81.39,81.16,81.37,467300.0,46.9178,47.0392,46.9062,47.0276,467300.0
2007-11-12 12:30:00,81.37,81.55,81.37,81.4,219700.0,47.0276,47.1316,47.0276,47.045,219700.0
2007-11-12 13:00:00,81.4,81.47,81.24,81.47,336300.0,47.045,47.0854,46.9525,47.0854,336300.0
2007-11-12 13:30:00,81.46,81.46,81.01,81.07,495000.0,47.0796,47.0796,46.8196,46.8542,495000.0
2007-11-12 14:00:00,81.06,81.3,80.98,81.27,511600.0,46.8485,46.9872,46.8022,46.9698,511600.0
2007-11-12 14:30:00,81.23,81.48,81.22,81.25,357500.0,46.9467,47.0912,46.9409,46.9583,357500.0
2007-11-12 15:00:00,81.26,81.26,80.84,80.86,560800.0,46.964,46.964,46.7213,46.7329,560800.0
2007-11-12 15:30:00,80.86,80.97,80.3,80.39,1127600.0,46.7329,46.7964,46.4092,46.4612,1127600.0
2007-11-13 09:30:00,81.5,81.91,81.5,81.74,855900.0,47.1028,47.3397,47.1028,47.2415,855900.0
2007-11-13 10:00:00,81.76,82.06,81.73,81.91,671400.0,47.253,47.4264,47.2357,47.3397,671400.0
2007-11-13 10:30:00,81.91,81.95,81.78,81.83,583700.0,47.3397,47.3628,47.2646,47.2935,583700.0
2007-11-13 11:00:00,81.83,81.97,81.75,81.89,447200.0,47.2935,47.3744,47.2472,47.3281,447200.0
2007-11-13 11:30:00,81.89,81.96,81.8,81.85,333100.0,47.3281,47.3686,47.2761,47.305,333100.0
2007-11-13 12:00:00,81.84,81.9,81.73,81.81,322800.0,47.2993,47.3339,47.2357,47.2819,322800.0
2007-11-13 12:30:00,81.81,81.84,81.7,81.75,331500.0,47.2819,47.2993,47.2183,47.2472,331500.0
2007-11-13 13:00:00,81.76,81.87,81.68,81.83,388100.0,47.253,47.3166,47.2068,47.2935,388100.0
2007-11-13 13:30:00,81.83,82.11,81.82,82.04,449400.0,47.2935,47.4553,47.2877,47.4148,449400.0
2007-11-13 14:00:00,82.03,82.21,82.0,82.13,429700.0,47.4091,47.5131,47.3917,47.4669,429700.0
2007-11-13 14:30:00,82.13,82.32,82.12,82.25,213500.0,47.4669,47.5767,47.4611,47.5362,213500.0
2007-11-13 15:00:00,82.25,82.46,82.24,82.39,396000.0,47.5362,47.6576,47.5304,47.6171,396000.0
2007-11-13 15:30:00,82.4,82.75,82.37,82.68,964400.0,47.6229,47.8252,47.6056,47.7847,964400.0
2007-11-14 09:30:00,83.74,83.74,83.04,83.09,1009200.0,48.3974,48.3974,47.9928,48.0217,1009200.0
2007-11-14 10:00:00,83.07,83.23,82.98,83.1,1498400.0,48.0101,48.1026,47.9581,48.0275,1498400.0
2007-11-14 10:30:00,83.11,83.2,82.95,83.08,324500.0,48.0332,48.0853,47.9408,48.0159,324500.0
2007-11-14 11:00:00,83.05,83.09,82.75,82.8,697900.0,47.9986,48.0217,47.8252,47.8541,697900.0
2007-11-14 11:30:00,82.81,83.01,82.75,82.93,912900.0,47.8599,47.9755,47.8252,47.9292,912900.0
2007-11-14 12:00:00,82.93,83.15,82.87,83.1,289600.0,47.9292,48.0564,47.8945,48.0275,289600.0
2007-11-14 12:30:00,83.1,83.1,82.86,82.88,278400.0,48.0275,48.0275,47.8888,47.9003,278400.0
2007-11-14 13:00:00,82.88,83.05,82.84,82.98,213100.0,47.9003,47.9986,47.8772,47.9581,213100.0
2007-11-14 13:30:00,82.98,82.99,82.8,82.8,376600.0,47.9581,47.9639,47.8541,47.8541,376600.0
2007-11-14 14:00:00,82.8,83.11,82.76,83.08,453100.0,47.8541,48.0332,47.831,48.0159,453100.0
2007-11-14 14:30:00,83.07,83.08,82.8,82.82,531000.0,48.0101,48.0159,47.8541,47.8656,531000.0
2007-11-14 15:00:00,82.81,82.85,82.71,82.82,1122600.0,47.8599,47.883,47.8021,47.8656,1122600.0
2007-11-14 15:30:00,82.83,82.86,82.12,82.25,1629700.0,47.8714,47.8888,47.4611,47.5362,1629700.0
2007-11-15 09:30:00,81.53,81.64,81.42,81.61,1358300.0,47.1201,47.1837,47.0565,47.1663,1358300.0
2007-11-15 10:00:00,81.63,81.75,81.43,81.68,650300.0,47.1779,47.2472,47.0623,47.2068,650300.0
2007-11-15 10:30:00,81.68,81.88,81.61,81.68,485400.0,47.2068,47.3224,47.1663,47.2068,485400.0
2007-11-15 11:00:00,81.67,81.84,81.61,81.65,326500.0,47.201,47.2993,47.1663,47.1894,326500.0
2007-11-15 11:30:00,81.65,81.67,81.47,81.55,342100.0,47.1894,47.201,47.0854,47.1316,342100.0
2007-11-15 12:00:00,81.57,81.65,81.4,81.41,571800.0,47.1432,47.1894,47.045,47.0507,571800.0
2007-11-15 12:30:00,81.4,81.41,81.17,81.25,474800.0,47.045,47.0507,46.912,46.9583,474800.0
2007-11-15 13:00:00,81.25,81.35,81.15,81.26,303300.0,46.9583,47.0161,46.9005,46.964,303300.0
2007-11-15 13:30:00,81.27,81.4,81.14,81.18,398600.0,46.9698,47.045,46.8947,46.9178,398600.0
2007-11-15 14:00:00,81.18,81.27,81.0,81.23,1183000.0,46.9178,46.9698,46.8138,46.9467,1183000.0
2007-11-15 14:30:00,81.23,81.3,80.73,80.74,767500.0,46.9467,46.9872,46.6577,46.6635,767500.0
2007-11-15 15:00:00,80.76,81.16,80.66,81.0,1662300.0,46.6751,46.9062,46.6173,46.8138,1662300.0
2007-11-15 15:30:00,81.0,81.04,80.54,81.03,1798200.0,46.8138,46.8369,46.5479,46.8311,1798200.0
2007-11-16 09:30:00,81.49,81.57,81.08,81.08,1168300.0,47.097,47.1432,46.86,46.86,1168300.0
2007-11-16 10:00:00,81.05,81.11,80.79,80.8,1451600.0,46.8427,46.8774,46.6924,46.6982,1451600.0
2007-11-16 10:30:00,80.8,80.91,80.64,80.81,810400.0,46.6982,46.7618,46.6057,46.704,810400.0
2007-11-16 11:00:00,80.81,81.15,80.81,80.93,406000.0,46.704,46.9005,46.704,46.7733,406000.0
2007-11-16 11:30:00,80.92,81.33,80.86,81.23,1501800.0,46.7675,47.0045,46.7329,46.9467,1501800.0
2007-11-16 12:00:00,81.21,81.58,81.13,81.36,853000.0,46.9351,47.149,46.8889,47.0218,853000.0
2007-11-16 12:30:00,81.36,81.45,81.16,81.23,1307700.0,47.0218,47.0739,46.9062,46.9467,1307700.0
2007-11-16 13:00:00,81.24,81.46,81.2,81.33,409300.0,46.9525,47.0796,46.9294,47.0045,409300.0
2007-11-16 13:30:00,81.32,81.58,81.29,81.37,493700.0,46.9987,47.149,46.9814,47.0276,493700.0
2007-11-16 14:00:00,81.38,81.4,81.02,81.16,899700.0,47.0334,47.045,46.8253,46.9062,899700.0
2007-11-16 14:30:00,81.16,81.25,80.93,81.16,1520300.0,46.9062,46.9583,46.7733,46.9062,1520300.0
2007-11-16 15:00:00,81.15,81.26,81.08,81.1,693100.0,46.9005,46.964,46.86,46.8716,693100.0
2007-11-16 15:30:00,81.1,81.48,80.99,81.4,1175000.0,46.8716,47.0912,46.808,47.045,1175000.0
2007-11-19 09:30:00,80.6,81.0,80.14,80.23,863000.0,46.5826,46.8138,46.3167,46.3688,863000.0
2007-11-19 10:00:00,80.23,80.25,80.03,80.11,1315000.0,46.3688,46.3803,46.2532,46.2994,1315000.0
2007-11-19 10:30:00,80.1,80.11,79.59,79.62,1012000.0,46.2936,46.2994,45.9989,46.0162,1012000.0
2007-11-19 11:00:00,79.6,79.69,79.37,79.39,1036800.0,46.0046,46.0567,45.8717,45.8833,1036800.0
2007-11-19 11:30:00,79.4,79.55,79.33,79.33,1063700.0,45.8891,45.9758,45.8486,45.8486,1063700.0
2007-11-19 12:00:00,79.33,79.67,79.31,79.62,728100.0,45.8486,46.0451,45.837,46.0162,728100.0
2007-11-19 12:30:00,79.61,79.62,79.29,79.31,435000.0,46.0104,46.0162,45.8255,45.837,435000.0
2007-11-19 13:00:00,79.31,79.4,78.89,79.13,1094400.0,45.837,45.8891,45.5943,45.733,1094400.0
2007-11-19 13:30:00,79.13,79.2,79.02,79.04,628500.0,45.733,45.7735,45.6694,45.681,628500.0
2007-11-19 14:00:00,79.04,79.45,79.02,79.43,409400.0,45.681,45.918,45.6694,45.9064,409400.0
2007-11-19 14:30:00,79.44,79.68,79.34,79.38,699200.0,45.9122,46.0509,45.8544,45.8775,699200.0
2007-11-19 15:00:00,79.38,79.56,79.21,79.44,566200.0,45.8775,45.9815,45.7792,45.9122,566200.0
2007-11-19 15:30:00,79.43,79.51,79.11,79.14,1241900.0,45.9064,45.9526,45.7215,45.7388,1241900.0
2007-11-20 09:30:00,80.37,80.88,80.27,80.81,1236600.0,46.4497,46.7444,46.3919,46.704,1236600.0
2007-11-20 10:00:00,80.81,80.97,80.77,80.85,787700.0,46.704,46.7964,46.6808,46.7271,787700.0
2007-11-20 10:30:00,80.85,81.11,80.78,81.06,736300.0,46.7271,46.8774,46.6866,46.8485,736300.0
2007-11-20 11:00:00,81.08,81.19,81.0,81.09,547500.0,46.86,46.9236,46.8138,46.8658,547500.0
2007-11-20 11:30:00,81.1,81.21,81.01,81.03,534300.0,46.8716,46.9351,46.8196,46.8311,534300.0
2007-11-20 12:00:00,81.02,81.04,80.67,80.77,548500.0,46.8253,46.8369,46.6231,46.6808,548500.0
2007-11-20 12:30:00,80.78,80.8,80.49,80.58,593400.0,46.6866,46.6982,46.519,46.571,593400.0
2007-11-20 13:00:00,80.58,80.61,80.07,80.13,621600.0,46.571,46.5884,46.2763,46.311,621600.0
2007-11-20 13:30:00,80.13,80.52,80.12,80.47,555600.0,46.311,46.5364,46.3052,46.5075,555600.0
2007-11-20 14:00:00,80.46,80.71,80.1,80.16,766400.0,46.5017,46.6462,46.2936,46.3283,766400.0
2007-11-20 14:30:00,80.17,80.52,80.05,80.29,1282400.0,46.3341,46.5364,46.2647,46.4034,1282400.0
2007-11-20 15:00:00,80.28,80.6,80.03,80.52,864800.0,46.3977,46.5826,46.2532,46.5364,864800.0
2007-11-20 15:30:00,80.52,81.15,80.51,80.74,1756300.0,46.5364,46.9005,46.5306,46.6635,1756300.0
2007-11-21 09:30:00,79.56,79.61,79.32,79.53,1148800.0,45.9815,46.0104,45.8428,45.9642,1148800.0
2007-11-21 10:00:00,79.54,79.6,79.24,79.28,1048300.0,45.97,46.0046,45.7966,45.8197,1048300.0
2007-11-21 10:30:00,79.27,79.32,78.88,78.95,1112400.0,45.8139,45.8428,45.5885,45.629,1112400.0
2007-11-21 11:00:00,78.94,79.2,78.76,79.19,601900.0,45.6232,45.7735,45.5192,45.7677,601900.0
2007-11-21 11:30:00,79.19,79.33,79.08,79.17,629100.0,45.7677,45.8486,45.7041,45.7561,629100.0
2007-11-21 12:00:00,79.17,79.36,79.09,79.16,561100.0,45.7561,45.8659,45.7099,45.7504,561100.0
2007-11-21 12:30:00,79.16,79.74,79.09,79.69,351000.0,45.7504,46.0856,45.7099,46.0567,351000.0
2007-11-21 13:00:00,79.69,79.81,79.41,79.47,900300.0,46.0567,46.126,45.8948,45.9295,900300.0
2007-11-21 13:30:00,79.48,79.6,79.4,79.55,857700.0,45.9353,46.0046,45.8891,45.9758,857700.0
2007-11-21 14:00:00,79.55,79.71,79.46,79.57,597000.0,45.9758,46.0682,45.9237,45.9873,597000.0
2007-11-21 14:30:00,79.57,79.9,79.57,79.88,327700.0,45.9873,46.178,45.9873,46.1665,327700.0
2007-11-21 15:00:00,79.88,79.98,79.48,79.49,816700.0,46.1665,46.2243,45.9353,45.9411,816700.0
2007-11-21 15:30:00,79.49,79.6,79.16,79.19,1726900.0,45.9411,46.0046,45.7504,45.7677,1726900.0
2007-11-23 09:30:00,80.3,80.66,80.3,80.49,715100.0,46.4092,46.6173,46.4092,46.519,715100.0
2007-11-23 10:00:00,80.49,80.6,80.44,80.53,550800.0,46.519,46.5826,46.4901,46.5421,550800.0
2007-11-23 10:30:00,80.52,80.69,80.49,80.69,372200.0,46.5364,46.6346,46.519,46.6346,372200.0
2007-11-23 11:00:00,80.69,80.89,80.69,80.88,470500.0,46.6346,46.7502,46.6346,46.7444,470500.0
2007-11-23 11:30:00,80.88,80.95,80.81,80.86,416800.0,46.7444,46.7849,46.704,46.7329,416800.0
2007-11-23 12:00:00,80.87,81.01,80.76,81.0,295400.0,46.7386,46.8196,46.6751,46.8138,295400.0
2007-11-23 12:30:00,81.01,81.12,80.85,81.03,314100.0,46.8196,46.8831,46.7271,46.8311,314100.0
2007-11-26 09:30:00,81.22,81.49,81.09,81.46,1028200.0,46.9409,47.097,46.8658,47.0796,1028200.0
2007-11-26 10:00:00,81.46,81.46,81.05,81.06,798400.0,47.0796,47.0796,46.8427,46.8485,798400.0
2007-11-26 10:30:00,81.06,81.17,80.78,80.78,926600.0,46.8485,46.912,46.6866,46.6866,926600.0
2007-11-26 11:00:00,80.78,80.95,80.66,80.79,657000.0,46.6866,46.7849,46.6173,46.6924,657000.0
2007-11-26 11:30:00,80.79,80.92,80.76,80.79,614800.0,46.6924,46.7675,46.6751,46.6924,614800.0
2007-11-26 12:00:00,80.8,81.05,80.71,81.04,511400.0,46.6982,46.8427,46.6462,46.8369,511400.0
2007-11-26 12:30:00,81.02,81.13,80.94,81.06,396500.0,46.8253,46.8889,46.7791,46.8485,396500.0
2007-11-26 13:00:00,81.06,81.13,80.8,80.83,349800.0,46.8485,46.8889,46.6982,46.7155,349800.0
2007-11-26 13:30:00,80.83,80.97,80.6,80.65,537700.0,46.7155,46.7964,46.5826,46.6115,537700.0
2007-11-26 14:00:00,80.65,80.81,80.56,80.73,364700.0,46.6115,46.704,46.5595,46.6577,364700.0
2007-11-26 14:30:00,80.74,80.77,80.47,80.49,604700.0,46.6635,46.6808,46.5075,46.519,604700.0
2007-11-26 15:00:00,80.49,80.49,80.0,80.0,1035900.0,46.519,46.519,46.2358,46.2358,1035900.0
2007-11-26 15:30:00,79.99,80.15,79.7,79.71,1584300.0,46.23,46.3225,46.0624,46.0682,1584300.0
2007-11-27 09:30:00,80.98,80.98,80.32,80.56,867400.0,46.8022,46.8022,46.4208,46.5595,867400.0
2007-11-27 10:00:00,80.56,80.56,80.11,80.35,923300.0,46.5595,46.5595,46.2994,46.4381,923300.0
2007-11-27 10:30:00,80.34,80.85,80.31,80.8,787400.0,46.4323,46.7271,46.415,46.6982,787400.0
2007-11-27 11:00:00,80.79,80.87,80.54,80.59,1236000.0,46.6924,46.7386,46.5479,46.5768,1236000.0
2007-11-27 11:30:00,80.6,80.76,80.51,80.61,657300.0,46.5826,46.6751,46.5306,46.5884,657300.0
2007-11-27 12:00:00,80.62,80.67,80.46,80.54,428400.0,46.5942,46.6231,46.5017,46.5479,428400.0
2007-11-27 12:30:00,80.55,81.0,80.54,80.82,726600.0,46.5537,46.8138,46.5479,46.7097,726600.0
2007-11-27 13:00:00,80.83,81.05,80.8,81.01,737000.0,46.7155,46.8427,46.6982,46.8196,737000.0
2007-11-27 13:30:00,81.01,81.03,80.73,80.83,350700.0,46.8196,46.8311,46.6577,46.7155,350700.0
2007-11-27 14:00:00,80.83,80.92,80.59,80.81,441400.0,46.7155,46.7675,46.5768,46.704,441400.0
2007-11-27 14:30:00,80.8,80.83,80.4,80.69,665000.0,46.6982,46.7155,46.467,46.6346,665000.0
2007-11-27 15:00:00,80.71,80.87,80.53,80.68,785100.0,46.6462,46.7386,46.5421,46.6288,785100.0
2007-11-27 15:30:00,80.67,81.13,80.63,81.03,1798300.0,46.6231,46.8889,46.5999,46.8311,1798300.0
2007-11-28 09:30:00,81.4,81.7,81.05,81.67,1555700.0,47.045,47.2183,46.8427,47.201,1555700.0
2007-11-28 10:00:00,81.67,81.81,81.51,81.81,897600.0,47.201,47.2819,47.1085,47.2819,897600.0
2007-11-28 10:30:00,81.8,82.25,81.8,82.15,891200.0,47.2761,47.5362,47.2761,47.4784,891200.0
2007-11-28 11:00:00,82.15,82.18,82.01,82.14,770400.0,47.4784,47.4958,47.3975,47.4726,770400.0
2007-11-28 11:30:00,82.15,82.24,82.07,82.14,574500.0,47.4784,47.5304,47.4322,47.4726,574500.0
2007-11-28 12:00:00,82.16,82.47,82.16,82.43,559400.0,47.4842,47.6634,47.4842,47.6402,559400.0
2007-11-28 12:30:00,82.44,82.49,82.38,82.44,597300.0,47.646,47.6749,47.6113,47.646,597300.0
2007-11-28 13:00:00,82.45,82.57,82.36,82.55,686600.0,47.6518,47.7212,47.5998,47.7096,686600.0
2007-11-28 13:30:00,82.55,82.79,82.54,82.75,1225100.0,47.7096,47.8483,47.7038,47.8252,1225100.0
2007-11-28 14:00:00,82.75,82.93,82.72,82.84,1071600.0,47.8252,47.9292,47.8078,47.8772,1071600.0
2007-11-28 14:30:00,82.83,83.13,82.82,83.11,794500.0,47.8714,48.0448,47.8656,48.0332,794500.0
2007-11-28 15:00:00,83.12,83.36,83.05,83.31,956600.0,48.039,48.1777,47.9986,48.1488,956600.0
2007-11-28 15:30:00,83.32,83.63,82.98,83.23,1364700.0,48.1546,48.3338,47.9581,48.1026,1364700.0
2007-11-29 09:30:00,82.4,82.52,82.1,82.4,1226300.0,47.6229,47.6923,47.4495,47.6229,1226300.0
2007-11-29 10:00:00,82.39,82.48,82.19,82.44,853500.0,47.6171,47.6691,47.5015,47.646,853500.0
2007-11-29 10:30:00,82.44,82.59,82.3,82.5,1203000.0,47.646,47.7327,47.5651,47.6807,1203000.0
2007-11-29 11:00:00,82.5,82.74,82.47,82.67,363800.0,47.6807,47.8194,47.6634,47.7789,363800.0
2007-11-29 11:30:00,82.67,82.98,82.67,82.88,889700.0,47.7789,47.9581,47.7789,47.9003,889700.0
2007-11-29 12:00:00,82.86,83.0,82.79,82.9,438400.0,47.8888,47.9697,47.8483,47.9119,438400.0
2007-11-29 12:30:00,82.91,82.95,82.59,82.65,386200.0,47.9177,47.9408,47.7327,47.7674,386200.0
2007-11-29 13:00:00,82.65,82.74,82.5,82.53,394000.0,47.7674,47.8194,47.6807,47.698,394000.0
2007-11-29 13:30:00,82.54,82.73,82.4,82.6,380500.0,47.7038,47.8136,47.6229,47.7385,380500.0
2007-11-29 14:00:00,82.59,82.83,82.55,82.77,283900.0,47.7327,47.8714,47.7096,47.8367,283900.0
2007-11-29 14:30:00,82.79,82.79,82.57,82.71,378300.0,47.8483,47.8483,47.7212,47.8021,378300.0
2007-11-29 15:00:00,82.72,82.81,82.6,82.74,677600.0,47.8078,47.8599,47.7385,47.8194,677600.0
2007-11-29 15:30:00,82.73,82.75,82.54,82.63,786200.0,47.8136,47.8252,47.7038,47.7558,786200.0
2007-11-30 09:30:00,83.89,83.91,83.64,83.71,1363700.0,48.484,48.4956,48.3396,48.38,1363700.0
2007-11-30 10:00:00,83.71,83.8,83.42,83.52,1253600.0,48.38,48.432,48.2124,48.2702,1253600.0
2007-11-30 10:30:00,83.52,83.58,83.22,83.36,1038800.0,48.2702,48.3049,48.0968,48.1777,1038800.0
2007-11-30 11:00:00,83.36,83.4,83.15,83.2,1312900.0,48.1777,48.2009,48.0564,48.0853,1312900.0
2007-11-30 11:30:00,83.21,83.35,83.14,83.26,1929200.0,48.091,48.172,48.0506,48.1199,1929200.0
2007-11-30 12:00:00,83.27,83.33,82.97,83.08,1100500.0,48.1257,48.1604,47.9523,48.0159,1100500.0
2007-11-30 12:30:00,83.07,83.17,83.0,83.15,314900.0,48.0101,48.0679,47.9697,48.0564,314900.0
2007-11-30 13:00:00,83.16,83.2,82.99,83.18,308100.0,48.0621,48.0853,47.9639,48.0737,308100.0
2007-11-30 13:30:00,83.18,83.28,83.13,83.15,350700.0,48.0737,48.1315,48.0448,48.0564,350700.0
2007-11-30 14:00:00,83.14,83.16,82.89,82.92,382200.0,48.0506,48.0621,47.9061,47.9234,382200.0
2007-11-30 14:30:00,82.92,83.06,82.75,82.82,548800.0,47.9234,48.0043,47.8252,47.8656,548800.0
2007-11-30 15:00:00,82.81,82.86,82.46,82.77,875500.0,47.8599,47.8888,47.6576,47.8367,875500.0
2007-11-30 15:30:00,82.77,82.98,82.63,82.95,2282200.0,47.8367,47.9581,47.7558,47.9408,2282200.0
2007-12-03 09:30:00,83.11,83.11,82.72,82.76,1814900.0,48.0332,48.0332,47.8078,47.831,1814900.0
2007-12-03 10:00:00,82.76,82.85,82.62,82.67,831200.0,47.831,47.883,47.7501,47.7789,831200.0
2007-12-03 10:30:00,82.66,82.94,82.66,82.81,738200.0,47.7732,47.935,47.7732,47.8599,738200.0
2007-12-03 11:00:00,82.82,82.86,82.71,82.85,1442200.0,47.8656,47.8888,47.8021,47.883,1442200.0
2007-12-03 11:30:00,82.85,82.93,82.77,82.85,1138800.0,47.883,47.9292,47.8367,47.883,1138800.0
2007-12-03 12:00:00,82.85,82.99,82.77,82.93,742600.0,47.883,47.9639,47.8367,47.9292,742600.0
2007-12-03 12:30:00,82.93,83.0,82.8,82.81,417500.0,47.9292,47.9697,47.8541,47.8599,417500.0
2007-12-03 13:00:00,82.83,82.83,82.61,82.67,660800.0,47.8714,47.8714,47.7443,47.7789,660800.0
2007-12-03 13:30:00,82.67,82.71,82.55,82.65,582100.0,47.7789,47.8021,47.7096,47.7674,582100.0
2007-12-03 14:00:00,82.65,82.79,82.62,82.62,469900.0,47.7674,47.8483,47.7501,47.7501,469900.0
2007-12-03 14:30:00,82.62,82.77,82.54,82.73,478800.0,47.7501,47.8367,47.7038,47.8136,478800.0
2007-12-03 15:00:00,82.73,82.82,82.53,82.76,703700.0,47.8136,47.8656,47.698,47.831,703700.0
2007-12-03 15:30:00,82.77,82.81,82.6,82.71,1213900.0,47.8367,47.8599,47.7385,47.8021,1213900.0
2007-12-04 09:30:00,82.05,82.15,81.9,82.12,726600.0,47.4206,47.4784,47.3339,47.4611,726600.0
2007-12-04 10:00:00,82.12,82.18,82.0,82.12,827900.0,47.4611,47.4958,47.3917,47.4611,827900.0
2007-12-04 10:30:00,82.13,82.23,81.95,81.98,671600.0,47.4669,47.5247,47.3628,47.3802,671600.0
2007-12-04 11:00:00,81.98,82.12,81.95,82.02,536500.0,47.3802,47.4611,47.3628,47.4033,536500.0
2007-12-04 11:30:00,82.0,82.1,81.97,82.0,506700.0,47.3917,47.4495,47.3744,47.3917,506700.0
2007-12-04 12:00:00,82.01,82.21,81.99,82.19,638300.0,47.3975,47.5131,47.3859,47.5015,638300.0
2007-12-04 12:30:00,82.2,82.3,82.18,82.24,480000.0,47.5073,47.5651,47.4958,47.5304,480000.0
2007-12-04 13:00:00,82.23,82.32,82.12,82.15,519700.0,47.5247,47.5767,47.4611,47.4784,519700.0
2007-12-04 13:30:00,82.15,82.25,82.11,82.19,316400.0,47.4784,47.5362,47.4553,47.5015,316400.0
2007-12-04 14:00:00,82.18,82.18,81.99,82.07,397400.0,47.4958,47.4958,47.3859,47.4322,397400.0
2007-12-04 14:30:00,82.06,82.19,82.01,82.16,414100.0,47.4264,47.5015,47.3975,47.4842,414100.0
2007-12-04 15:00:00,82.16,82.24,82.07,82.17,573800.0,47.4842,47.5304,47.4322,47.49,573800.0
2007-12-04 15:30:00,82.17,82.2,81.98,82.14,1717800.0,47.49,47.5073,47.3802,47.4726,1717800.0
2007-12-05 09:30:00,82.89,82.95,82.76,82.91,869300.0,47.9061,47.9408,47.831,47.9177,869300.0
2007-12-05 10:00:00,82.92,83.0,82.81,82.93,927000.0,47.9234,47.9697,47.8599,47.9292,927000.0
2007-12-05 10:30:00,82.92,83.04,82.89,83.01,547100.0,47.9234,47.9928,47.9061,47.9755,547100.0
2007-12-05 11:00:00,83.01,83.29,82.96,83.28,572800.0,47.9755,48.1373,47.9466,48.1315,572800.0
2007-12-05 11:30:00,83.28,83.34,83.18,83.29,467600.0,48.1315,48.1662,48.0737,48.1373,467600.0
2007-12-05 12:00:00,83.29,83.33,83.23,83.3,315100.0,48.1373,48.1604,48.1026,48.1431,315100.0
2007-12-05 12:30:00,83.31,83.42,83.16,83.21,355200.0,48.1488,48.2124,48.0621,48.091,355200.0
2007-12-05 13:00:00,83.21,83.29,83.1,83.19,479000.0,48.091,48.1373,48.0275,48.0795,479000.0
2007-12-05 13:30:00,83.19,83.34,83.19,83.29,386400.0,48.0795,48.1662,48.0795,48.1373,386400.0
2007-12-05 14:00:00,83.29,83.4,82.95,83.03,826600.0,48.1373,48.2009,47.9408,47.987,826600.0
2007-12-05 14:30:00,83.04,83.18,82.9,82.98,768300.0,47.9928,48.0737,47.9119,47.9581,768300.0
2007-12-05 15:00:00,82.99,83.23,82.95,83.11,703700.0,47.9639,48.1026,47.9408,48.0332,703700.0
2007-12-05 15:30:00,83.11,83.2,83.05,83.15,887100.0,48.0332,48.0853,47.9986,48.0564,887100.0
2007-12-06 09:30:00,82.85,83.25,82.72,83.16,604700.0,47.883,48.1142,47.8078,48.0621,604700.0
2007-12-06 10:00:00,83.15,83.23,82.91,82.93,842300.0,48.0564,48.1026,47.9177,47.9292,842300.0
2007-12-06 10:30:00,82.94,83.0,82.77,82.95,729600.0,47.935,47.9697,47.8367,47.9408,729600.0
2007-12-06 11:00:00,82.96,82.98,82.78,82.97,762700.0,47.9466,47.9581,47.8425,47.9523,762700.0
2007-12-06 11:30:00,82.96,83.13,82.93,83.12,437900.0,47.9466,48.0448,47.9292,48.039,437900.0
2007-12-06 12:00:00,83.11,83.2,83.07,83.13,298400.0,48.0332,48.0853,48.0101,48.0448,298400.0
2007-12-06 12:30:00,83.11,83.31,83.11,83.29,305200.0,48.0332,48.1488,48.0332,48.1373,305200.0
2007-12-06 13:00:00,83.3,83.42,83.26,83.28,311200.0,48.1431,48.2124,48.1199,48.1315,311200.0
2007-12-06 13:30:00,83.28,83.33,83.15,83.21,310200.0,48.1315,48.1604,48.0564,48.091,310200.0
2007-12-06 14:00:00,83.21,83.49,83.18,83.48,451300.0,48.091,48.2529,48.0737,48.2471,451300.0
2007-12-06 14:30:00,83.48,83.69,83.45,83.63,703200.0,48.2471,48.3685,48.2297,48.3338,703200.0
2007-12-06 15:00:00,83.63,83.82,83.62,83.82,789600.0,48.3338,48.4436,48.328,48.4436,789600.0
2007-12-06 15:30:00,83.8,83.96,83.72,83.88,1537300.0,48.432,48.5245,48.3858,48.4783,1537300.0
2007-12-07 09:30:00,83.76,83.76,83.57,83.66,885700.0,48.4089,48.4089,48.2991,48.3511,885700.0
2007-12-07 10:00:00,83.66,83.73,83.57,83.61,1006100.0,48.3511,48.3916,48.2991,48.3222,1006100.0
2007-12-07 10:30:00,83.61,83.65,83.43,83.56,1066200.0,48.3222,48.3453,48.2182,48.2933,1066200.0
2007-12-07 11:00:00,83.56,83.62,83.5,83.56,520100.0,48.2933,48.328,48.2586,48.2933,520100.0
2007-12-07 11:30:00,83.56,83.8,83.56,83.76,685600.0,48.2933,48.432,48.2933,48.4089,685600.0
2007-12-07 12:00:00,83.77,83.77,83.66,83.69,628000.0,48.4147,48.4147,48.3511,48.3685,628000.0
2007-12-07 12:30:00,83.69,83.8,83.68,83.68,361500.0,48.3685,48.432,48.3627,48.3627,361500.0
2007-12-07 13:00:00,83.68,83.75,83.46,83.51,700000.0,48.3627,48.4031,48.2355,48.2644,700000.0
2007-12-07 13:30:00,83.52,83.71,83.52,83.7,391400.0,48.2702,48.38,48.2702,48.3742,391400.0
2007-12-07 14:00:00,83.71,83.75,83.63,83.67,405600.0,48.38,48.4031,48.3338,48.3569,405600.0
2007-12-07 14:30:00,83.67,83.74,83.58,83.65,428000.0,48.3569,48.3974,48.3049,48.3453,428000.0
2007-12-07 15:00:00,83.64,83.76,83.59,83.61,860800.0,48.3396,48.4089,48.3107,48.3222,860800.0
2007-12-07 15:30:00,83.61,83.65,83.46,83.57,1117700.0,48.3222,48.3453,48.2355,48.2991,1117700.0
2007-12-10 09:30:00,84.0,84.15,83.91,84.14,1223900.0,48.5476,48.6343,48.4956,48.6285,1223900.0
2007-12-10 10:00:00,84.14,84.34,84.12,84.29,862800.0,48.6285,48.7441,48.617,48.7152,862800.0
2007-12-10 10:30:00,84.28,84.51,83.85,84.49,921800.0,48.7094,48.8424,48.4609,48.8308,921800.0
2007-12-10 11:00:00,84.49,84.52,84.39,84.43,904300.0,48.8308,48.8482,48.773,48.7961,904300.0
2007-12-10 11:30:00,84.43,84.45,84.28,84.38,1067300.0,48.7961,48.8077,48.7094,48.7672,1067300.0
2007-12-10 12:00:00,84.39,84.4,84.31,84.38,577000.0,48.773,48.7788,48.7268,48.7672,577000.0
2007-12-10 12:30:00,84.38,84.4,84.34,84.34,341700.0,48.7672,48.7788,48.7441,48.7441,341700.0
2007-12-10 13:00:00,84.34,84.52,84.34,84.45,506700.0,48.7441,48.8482,48.7441,48.8077,506700.0
2007-12-10 13:30:00,84.46,84.48,84.28,84.29,591300.0,48.8135,48.825,48.7094,48.7152,591300.0
2007-12-10 14:00:00,84.29,84.35,84.21,84.35,535200.0,48.7152,48.7499,48.669,48.7499,535200.0
2007-12-10 14:30:00,84.34,84.42,84.25,84.28,720800.0,48.7441,48.7904,48.6921,48.7094,720800.0
2007-12-10 15:00:00,84.27,84.45,84.24,84.38,868700.0,48.7037,48.8077,48.6863,48.7672,868700.0
2007-12-10 15:30:00,84.37,84.45,84.29,84.4,1485900.0,48.7615,48.8077,48.7152,48.7788,1485900.0
2007-12-11 09:30:00,84.25,84.32,84.2,84.26,968300.0,48.6921,48.7326,48.6632,48.6979,968300.0
2007-12-11 10:00:00,84.26,84.29,84.12,84.12,640200.0,48.6979,48.7152,48.617,48.617,640200.0
2007-12-11 10:30:00,84.13,84.13,83.9,83.9,736100.0,48.6228,48.6228,48.4898,48.4898,736100.0
2007-12-11 11:00:00,83.91,84.09,83.9,84.02,639100.0,48.4956,48.5996,48.4898,48.5592,639100.0
2007-12-11 11:30:00,84.02,84.09,84.01,84.08,1091000.0,48.5592,48.5996,48.5534,48.5939,1091000.0
2007-12-11 12:00:00,84.07,84.15,84.04,84.13,353000.0,48.5881,48.6343,48.5707,48.6228,353000.0
2007-12-11 12:30:00,84.14,84.3,84.13,84.29,459200.0,48.6285,48.721,48.6228,48.7152,459200.0
2007-12-11 13:00:00,84.3,84.33,84.22,84.29,548400.0,48.721,48.7383,48.6748,48.7152,548400.0
2007-12-11 13:30:00,84.29,84.44,84.24,84.44,455100.0,48.7152,48.8019,48.6863,48.8019,455100.0
2007-12-11 14:00:00,84.45,84.54,83.13,83.3,1260200.0,48.8077,48.8597,48.0448,48.1431,1260200.0
2007-12-11 14:30:00,83.3,83.35,82.82,83.11,2291300.0,48.1431,48.172,47.8656,48.0332,2291300.0
2007-12-11 15:00:00,83.11,83.12,82.4,82.46,2097600.0,48.0332,48.039,47.6229,47.6576,2097600.0
2007-12-11 15:30:00,82.46,82.59,82.1,82.35,1993700.0,47.6576,47.7327,47.4495,47.594,1993700.0
2007-12-12 09:30:00,84.45,84.67,84.23,84.33,1219700.0,48.8077,48.9348,48.6805,48.7383,1219700.0
2007-12-12 10:00:00,84.33,84.34,84.08,84.26,696800.0,48.7383,48.7441,48.5939,48.6979,696800.0
2007-12-12 10:30:00,84.26,84.26,83.85,83.9,769800.0,48.6979,48.6979,48.4609,48.4898,769800.0
2007-12-12 11:00:00,83.9,84.5,83.89,84.07,571800.0,48.4898,48.8366,48.484,48.5881,571800.0
2007-12-12 11:30:00,84.08,84.2,84.06,84.16,359500.0,48.5939,48.6632,48.5823,48.6401,359500.0
2007-12-12 12:00:00,84.17,84.22,84.01,84.06,460200.0,48.6459,48.6748,48.5534,48.5823,460200.0
2007-12-12 12:30:00,84.05,84.05,83.56,83.73,625500.0,48.5765,48.5765,48.2933,48.3916,625500.0
2007-12-12 13:00:00,83.73,84.01,83.65,83.93,442200.0,48.3916,48.5534,48.3453,48.5072,442200.0
2007-12-12 13:30:00,83.93,84.18,83.87,84.14,472300.0,48.5072,48.6517,48.4725,48.6285,472300.0
2007-12-12 14:00:00,84.14,84.28,83.97,83.97,593000.0,48.6285,48.7094,48.5303,48.5303,593000.0
2007-12-12 14:30:00,83.96,84.02,83.81,83.81,680700.0,48.5245,48.5592,48.4378,48.4378,680700.0
2007-12-12 15:00:00,83.8,83.81,83.09,83.44,2010600.0,48.432,48.4378,48.0217,48.224,2010600.0
2007-12-12 15:30:00,83.44,83.74,83.17,83.6,2969200.0,48.224,48.3974,48.0679,48.3164,2969200.0
2007-12-13 09:30:00,82.24,82.45,81.98,82.07,1392300.0,47.5304,47.6518,47.3802,47.4322,1392300.0
2007-12-13 10:00:00,82.07,82.39,81.96,82.09,4636900.0,47.4322,47.6171,47.3686,47.4437,4636900.0
2007-12-13 10:30:00,82.09,82.14,81.57,81.64,2074500.0,47.4437,47.4726,47.1432,47.1837,2074500.0
2007-12-13 11:00:00,81.61,81.73,81.45,81.48,1618900.0,47.1663,47.2357,47.0739,47.0912,1618900.0
2007-12-13 11:30:00,81.48,81.59,81.39,81.48,2089800.0,47.0912,47.1548,47.0392,47.0912,2089800.0
2007-12-13 12:00:00,81.49,81.68,81.43,81.57,2682900.0,47.097,47.2068,47.0623,47.1432,2682900.0
2007-12-13 12:30:00,81.57,81.68,81.52,81.57,472900.0,47.1432,47.2068,47.1143,47.1432,472900.0
2007-12-13 13:00:00,81.57,81.65,81.47,81.61,626200.0,47.1432,47.1894,47.0854,47.1663,626200.0
2007-12-13 13:30:00,81.61,81.66,81.46,81.65,448200.0,47.1663,47.1952,47.0796,47.1894,448200.0
2007-12-13 14:00:00,81.66,82.03,81.57,81.95,1467700.0,47.1952,47.4091,47.1432,47.3628,1467700.0
2007-12-13 14:30:00,81.98,82.02,81.75,81.86,1531700.0,47.3802,47.4033,47.2472,47.3108,1531700.0
2007-12-13 15:00:00,81.86,82.09,81.71,82.07,1252000.0,47.3108,47.4437,47.2241,47.4322,1252000.0
2007-12-13 15:30:00,82.07,82.28,81.96,82.24,2903500.0,47.4322,47.5535,47.3686,47.5304,2903500.0
2007-12-14 09:30:00,80.57,80.75,80.52,80.59,4106100.0,46.5653,46.6693,46.5364,46.5768,4106100.0
2007-12-14 10:00:00,80.6,80.78,80.59,80.66,1806400.0,46.5826,46.6866,46.5768,46.6173,1806400.0
2007-12-14 10:30:00,80.66,80.9,80.59,80.89,1402200.0,46.6173,46.756,46.5768,46.7502,1402200.0
2007-12-14 11:00:00,80.89,80.96,80.8,80.8,889600.0,46.7502,46.7907,46.6982,46.6982,889600.0
2007-12-14 11:30:00,80.8,80.83,80.53,80.63,884900.0,46.6982,46.7155,46.5421,46.5999,884900.0
2007-12-14 12:00:00,80.63,80.71,80.5,80.54,769000.0,46.5999,46.6462,46.5248,46.5479,769000.0
2007-12-14 12:30:00,80.55,80.72,80.44,80.69,2217800.0,46.5537,46.652,46.4901,46.6346,2217800.0
2007-12-14 13:00:00,80.68,80.72,80.54,80.63,575200.0,46.6288,46.652,46.5479,46.5999,575200.0
2007-12-14 13:30:00,80.64,80.65,80.4,80.46,718400.0,46.6057,46.6115,46.467,46.5017,718400.0
2007-12-14 14:00:00,80.47,80.49,80.24,80.31,577700.0,46.5075,46.519,46.3745,46.415,577700.0
2007-12-14 14:30:00,80.31,80.39,80.1,80.11,696700.0,46.415,46.4612,46.2936,46.2994,696700.0
2007-12-14 15:00:00,80.1,80.28,80.01,80.14,1046000.0,46.2936,46.3977,46.2416,46.3167,1046000.0
2007-12-14 15:30:00,80.12,80.32,79.96,79.97,2469700.0,46.3052,46.4208,46.2127,46.2185,2469700.0
2007-12-17 09:30:00,79.07,79.1,78.91,78.95,3145400.0,45.6983,45.7157,45.6059,45.629,3145400.0
2007-12-17 10:00:00,78.95,79.14,78.83,79.01,3832100.0,45.629,45.7388,45.5596,45.6637,3832100.0
2007-12-17 10:30:00,79.0,79.19,78.92,79.16,1877800.0,45.6579,45.7677,45.6116,45.7504,1877800.0
2007-12-17 11:00:00,79.17,79.28,79.02,79.03,1223900.0,45.7561,45.8197,45.6694,45.6752,1223900.0
2007-12-17 11:30:00,79.02,79.06,78.71,78.84,1133600.0,45.6694,45.6926,45.4903,45.5654,1133600.0
2007-12-17 12:00:00,78.83,78.93,78.81,78.9,2026100.0,45.5596,45.6174,45.5481,45.6001,2026100.0
2007-12-17 12:30:00,78.9,78.99,78.81,78.97,640600.0,45.6001,45.6521,45.5481,45.6405,640600.0
2007-12-17 13:00:00,78.98,79.04,78.65,78.74,1403800.0,45.6463,45.681,45.4556,45.5076,1403800.0
2007-12-17 13:30:00,78.74,78.82,78.52,78.52,713500.0,45.5076,45.5538,45.3805,45.3805,713500.0
2007-12-17 14:00:00,78.52,78.74,78.45,78.71,882200.0,45.3805,45.5076,45.34,45.4903,882200.0
2007-12-17 14:30:00,78.71,78.81,78.5,78.51,908800.0,45.4903,45.5481,45.3689,45.3747,908800.0
2007-12-17 15:00:00,78.51,78.57,78.36,78.42,757200.0,45.3747,45.4094,45.288,45.3227,757200.0
2007-12-17 15:30:00,78.42,78.63,78.21,78.25,2378600.0,45.3227,45.444,45.2013,45.2244,2378600.0
2007-12-18 09:30:00,79.59,79.61,79.4,79.55,1623500.0,45.9989,46.0104,45.8891,45.9758,1623500.0
2007-12-18 10:00:00,79.55,79.56,79.17,79.23,986800.0,45.9758,45.9815,45.7561,45.7908,986800.0
2007-12-18 10:30:00,79.24,79.26,78.85,79.16,1587700.0,45.7966,45.8081,45.5712,45.7504,1587700.0
2007-12-18 11:00:00,79.15,79.16,78.9,78.9,1101400.0,45.7446,45.7504,45.6001,45.6001,1101400.0
2007-12-18 11:30:00,78.9,78.92,78.34,78.38,1264500.0,45.6001,45.6116,45.2764,45.2996,1264500.0
2007-12-18 12:00:00,78.39,78.48,78.12,78.42,1103300.0,45.3053,45.3573,45.1493,45.3227,1103300.0
2007-12-18 12:30:00,78.43,78.63,78.4,78.6,770700.0,45.3285,45.444,45.3111,45.4267,770700.0
2007-12-18 13:00:00,78.6,78.92,78.47,78.85,1148200.0,45.4267,45.6116,45.3516,45.5712,1148200.0
2007-12-18 13:30:00,78.84,79.04,78.78,78.85,1080000.0,45.5654,45.681,45.5307,45.5712,1080000.0
2007-12-18 14:00:00,78.84,79.28,78.8,79.26,1962800.0,45.5654,45.8197,45.5423,45.8081,1962800.0
2007-12-18 14:30:00,79.26,79.4,79.05,79.08,1690900.0,45.8081,45.8891,45.6868,45.7041,1690900.0
2007-12-18 15:00:00,79.08,79.28,79.04,79.22,832300.0,45.7041,45.8197,45.681,45.785,832300.0
2007-12-18 15:30:00,79.21,79.4,79.04,79.07,2186300.0,45.7792,45.8891,45.681,45.6983,2186300.0
2007-12-19 09:30:00,78.91,79.13,78.81,79.05,1216400.0,45.6059,45.733,45.5481,45.6868,1216400.0
2007-12-19 10:00:00,79.05,79.14,78.94,79.01,1245100.0,45.6868,45.7388,45.6232,45.6637,1245100.0
2007-12-19 10:30:00,79.0,79.13,78.93,78.93,1309900.0,45.6579,45.733,45.6174,45.6174,1309900.0
2007-12-19 11:00:00,78.93,78.93,78.51,78.53,996800.0,45.6174,45.6174,45.3747,45.3862,996800.0
2007-12-19 11:30:00,78.54,78.58,78.14,78.24,1237800.0,45.392,45.4151,45.1608,45.2186,1237800.0
2007-12-19 12:00:00,78.25,78.51,78.21,78.48,592800.0,45.2244,45.3747,45.2013,45.3573,592800.0
2007-12-19 12:30:00,78.47,78.56,78.32,78.52,510600.0,45.3516,45.4036,45.2649,45.3805,510600.0
2007-12-19 13:00:00,78.52,78.52,78.33,78.45,302300.0,45.3805,45.3805,45.2707,45.34,302300.0
2007-12-19 13:30:00,78.45,78.55,78.35,78.44,1269100.0,45.34,45.3978,45.2822,45.3342,1269100.0
2007-12-19 14:00:00,78.44,78.88,78.44,78.84,989400.0,45.3342,45.5885,45.3342,45.5654,989400.0
2007-12-19 14:30:00,78.84,78.96,78.75,78.77,835600.0,45.5654,45.6348,45.5134,45.525,835600.0
2007-12-19 15:00:00,78.76,78.89,78.66,78.69,1078800.0,45.5192,45.5943,45.4614,45.4787,1078800.0
2007-12-19 15:30:00,78.69,78.87,78.56,78.57,1102800.0,45.4787,45.5827,45.4036,45.4094,1102800.0
2007-12-20 09:30:00,78.87,78.99,78.78,78.79,894800.0,45.5827,45.6521,45.5307,45.5365,894800.0
2007-12-20 10:00:00,78.79,78.82,78.49,78.57,884100.0,45.5365,45.5538,45.3631,45.4094,884100.0
2007-12-20 10:30:00,78.56,78.71,78.5,78.58,917100.0,45.4036,45.4903,45.3689,45.4151,917100.0
2007-12-20 11:00:00,78.58,78.62,78.49,78.61,627600.0,45.4151,45.4383,45.3631,45.4325,627600.0
2007-12-20 11:30:00,78.62,78.67,78.51,78.6,487000.0,45.4383,45.4672,45.3747,45.4267,487000.0
2007-12-20 12:00:00,78.6,78.8,78.49,78.76,598700.0,45.4267,45.5423,45.3631,45.5192,598700.0
2007-12-20 12:30:00,78.77,78.77,78.56,78.67,440500.0,45.525,45.525,45.4036,45.4672,440500.0
2007-12-20 13:00:00,78.66,78.81,78.59,78.69,654900.0,45.4614,45.5481,45.4209,45.4787,654900.0
2007-12-20 13:30:00,78.69,78.87,78.67,78.87,280700.0,45.4787,45.5827,45.4672,45.5827,280700.0
2007-12-20 14:00:00,78.87,79.01,78.79,78.99,641900.0,45.5827,45.6637,45.5365,45.6521,641900.0
2007-12-20 14:30:00,78.98,79.11,78.87,78.9,830000.0,45.6463,45.7215,45.5827,45.6001,830000.0
2007-12-20 15:00:00,78.89,78.95,78.75,78.77,808000.0,45.5943,45.629,45.5134,45.525,808000.0
2007-12-20 15:30:00,78.78,78.96,78.65,78.86,1394500.0,45.5307,45.6348,45.4556,45.577,1394500.0
2007-12-21 09:30:00,79.83,79.92,79.62,79.75,2778600.0,46.1376,46.1896,46.0162,46.0913,2778600.0
2007-12-21 10:00:00,79.76,79.91,79.7,79.83,1938000.0,46.0971,46.1838,46.0624,46.1376,1938000.0
2007-12-21 10:30:00,79.83,79.9,79.67,79.69,2787100.0,46.1376,46.178,46.0451,46.0567,2787100.0
2007-12-21 11:00:00,79.68,79.85,79.66,79.81,1585700.0,46.0509,46.1491,46.0393,46.126,1585700.0
2007-12-21 11:30:00,79.8,79.88,79.76,79.86,946400.0,46.1202,46.1665,46.0971,46.1549,946400.0
2007-12-21 12:00:00,79.86,79.91,79.77,79.88,960900.0,46.1549,46.1838,46.1029,46.1665,960900.0
2007-12-21 12:30:00,79.89,79.9,79.7,79.73,621100.0,46.1723,46.178,46.0624,46.0798,621100.0
2007-12-21 13:00:00,79.73,79.78,79.67,79.7,550600.0,46.0798,46.1087,46.0451,46.0624,550600.0
2007-12-21 13:30:00,79.7,79.86,79.7,79.8,1014700.0,46.0624,46.1549,46.0624,46.1202,1014700.0
2007-12-21 14:00:00,79.79,79.92,79.77,79.85,822700.0,46.1145,46.1896,46.1029,46.1491,822700.0
2007-12-21 14:30:00,79.86,79.9,79.68,79.85,3628900.0,46.1549,46.178,46.0509,46.1491,3628900.0
2007-12-21 15:00:00,79.84,79.98,79.82,79.96,909600.0,46.1434,46.2243,46.1318,46.2127,909600.0
2007-12-21 15:30:00,79.95,80.17,79.89,80.11,1952300.0,46.2069,46.3341,46.1723,46.2994,1952300.0
2007-12-24 09:30:00,78.98,79.3,78.0,78.38,1069400.0,46.8082,46.9979,46.2274,46.4526,1069400.0
2007-12-24 10:00:00,78.38,78.5,78.21,78.44,751700.0,46.4526,46.5237,46.3519,46.4882,751700.0
2007-12-24 10:30:00,78.44,78.5,78.2,78.4,534900.0,46.4882,46.5237,46.3459,46.4645,534900.0
2007-12-24 11:00:00,78.41,78.55,78.36,78.55,605600.0,46.4704,46.5534,46.4408,46.5534,605600.0
2007-12-24 11:30:00,78.55,78.59,78.43,78.5,536900.0,46.5534,46.5771,46.4822,46.5237,536900.0
2007-12-24 12:00:00,78.5,78.56,78.47,78.49,521500.0,46.5237,46.5593,46.506,46.5178,521500.0
2007-12-24 12:30:00,78.48,78.71,78.46,78.69,585600.0,46.5119,46.6482,46.5,46.6363,585600.0
2007-12-24 13:00:00,78.69,78.72,78.51,78.51,183200.0,46.6363,46.6541,46.5297,46.5297,183200.0
2007-12-24 13:30:00,78.58,78.58,78.51,78.51,2000.0,46.5711,46.5711,46.5297,46.5297,2000.0
2007-12-24 14:00:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 14:30:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 15:00:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 15:30:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-26 09:30:00,78.84,78.84,78.52,78.56,671100.0,46.7252,46.7252,46.5356,46.5593,671100.0
2007-12-26 10:00:00,78.56,78.78,78.55,78.77,507800.0,46.5593,46.6897,46.5534,46.6837,507800.0
2007-12-26 10:30:00,78.78,78.86,78.7,78.78,555800.0,46.6897,46.7371,46.6423,46.6897,555800.0
2007-12-26 11:00:00,78.78,78.86,78.75,78.78,391800.0,46.6897,46.7371,46.6719,46.6897,391800.0
2007-12-26 11:30:00,78.79,78.81,78.58,78.59,467700.0,46.6956,46.7075,46.5711,46.5771,467700.0
2007-12-26 12:00:00,78.59,78.71,78.56,78.7,382000.0,46.5771,46.6482,46.5593,46.6423,382000.0
2007-12-26 12:30:00,78.71,79.0,78.69,78.85,309300.0,46.6482,46.8201,46.6363,46.7312,309300.0
2007-12-26 13:00:00,78.85,79.13,78.81,78.88,333200.0,46.7312,46.8971,46.7075,46.7489,333200.0
2007-12-26 13:30:00,78.88,79.06,78.87,79.04,345300.0,46.7489,46.8556,46.743,46.8438,345300.0
2007-12-26 14:00:00,79.05,79.13,78.91,78.92,376200.0,46.8497,46.8971,46.7667,46.7726,376200.0
2007-12-26 14:30:00,78.91,79.02,78.9,78.99,436700.0,46.7667,46.8319,46.7608,46.8141,436700.0
2007-12-26 15:00:00,78.98,78.98,78.81,78.82,542700.0,46.8082,46.8082,46.7075,46.7134,542700.0
2007-12-26 15:30:00,78.81,79.06,78.78,78.84,853200.0,46.7075,46.8556,46.6897,46.7252,853200.0
2007-12-27 09:30:00,78.88,78.91,78.73,78.75,495800.0,46.7489,46.7667,46.66,46.6719,495800.0
2007-12-27 10:00:00,78.75,78.91,78.73,78.82,420300.0,46.6719,46.7667,46.66,46.7134,420300.0
2007-12-27 10:30:00,78.83,78.85,78.69,78.73,603600.0,46.7193,46.7312,46.6363,46.66,603600.0
2007-12-27 11:00:00,78.73,78.92,78.67,78.86,594100.0,46.66,46.7726,46.6245,46.7371,594100.0
2007-12-27 11:30:00,78.86,78.9,78.79,78.87,573800.0,46.7371,46.7608,46.6956,46.743,573800.0
2007-12-27 12:00:00,78.87,78.88,78.65,78.67,600100.0,46.743,46.7489,46.6126,46.6245,600100.0
2007-12-27 12:30:00,78.68,78.73,78.54,78.73,483000.0,46.6304,46.66,46.5474,46.66,483000.0
2007-12-27 13:00:00,78.73,78.8,78.61,78.8,535000.0,46.66,46.7015,46.5889,46.7015,535000.0
2007-12-27 13:30:00,78.81,78.91,78.76,78.78,453600.0,46.7075,46.7667,46.6778,46.6897,453600.0
2007-12-27 14:00:00,78.78,78.94,78.76,78.89,386100.0,46.6897,46.7845,46.6778,46.7549,386100.0
2007-12-27 14:30:00,78.89,78.9,78.73,78.84,942800.0,46.7549,46.7608,46.66,46.7252,942800.0
2007-12-27 15:00:00,78.84,78.91,78.74,78.75,1026300.0,46.7252,46.7667,46.666,46.6719,1026300.0
2007-12-27 15:30:00,78.74,78.76,78.26,78.3,1638400.0,46.666,46.6778,46.3815,46.4052,1638400.0
2007-12-28 09:30:00,79.19,79.27,79.1,79.16,683500.0,46.9327,46.9801,46.8793,46.9149,683500.0
2007-12-28 10:00:00,79.15,79.15,78.92,79.07,656400.0,46.909,46.909,46.7726,46.8615,656400.0
2007-12-28 10:30:00,79.08,79.1,79.0,79.0,54300.0,46.8675,46.8793,46.8201,46.8201,54300.0
2007-12-28 11:00:00,79.01,79.15,78.98,79.11,541300.0,46.826,46.909,46.8082,46.8853,541300.0
2007-12-28 11:30:00,79.12,79.24,79.08,79.14,363100.0,46.8912,46.9623,46.8675,46.903,363100.0
2007-12-28 12:00:00,79.14,79.18,78.94,78.99,393000.0,46.903,46.9267,46.7845,46.8141,393000.0
2007-12-28 12:30:00,78.98,79.08,78.9,78.91,300000.0,46.8082,46.8675,46.7608,46.7667,300000.0
2007-12-28 13:00:00,78.91,79.04,78.85,78.97,354900.0,46.7667,46.8438,46.7312,46.8023,354900.0
2007-12-28 13:30:00,78.97,79.09,78.89,79.05,307600.0,46.8023,46.8734,46.7549,46.8497,307600.0
2007-12-28 14:00:00,79.06,79.12,78.98,79.03,373300.0,46.8556,46.8912,46.8082,46.8378,373300.0
2007-12-28 14:30:00,79.03,79.11,78.99,79.05,303300.0,46.8378,46.8853,46.8141,46.8497,303300.0
2007-12-28 15:00:00,79.04,79.16,78.96,79.04,646500.0,46.8438,46.9149,46.7964,46.8438,646500.0
2007-12-28 15:30:00,79.05,79.21,78.96,79.13,755900.0,46.8497,46.9445,46.7964,46.8971,755900.0
2007-12-31 09:30:00,79.2,79.24,78.9,78.93,870800.0,46.9386,46.9623,46.7608,46.7786,870800.0
2007-12-31 10:00:00,78.94,79.11,78.69,78.75,583900.0,46.7845,46.8853,46.6363,46.6719,583900.0
2007-12-31 10:30:00,78.74,78.77,78.5,78.5,362800.0,46.666,46.6837,46.5237,46.5237,362800.0
2007-12-31 11:00:00,78.5,78.54,78.14,78.24,826100.0,46.5237,46.5474,46.3104,46.3696,826100.0
2007-12-31 11:30:00,78.24,78.43,78.23,78.37,594600.0,46.3696,46.4822,46.3637,46.4467,594600.0
2007-12-31 12:00:00,78.36,78.52,78.3,78.31,1166300.0,46.4408,46.5356,46.4052,46.4111,1166300.0
2007-12-31 12:30:00,78.31,78.34,78.24,78.29,855000.0,46.4111,46.4289,46.3696,46.3993,855000.0
2007-12-31 13:00:00,78.28,78.42,78.27,78.4,1106000.0,46.3933,46.4763,46.3874,46.4645,1106000.0
2007-12-31 13:30:00,78.4,78.53,78.34,78.46,605200.0,46.4645,46.5415,46.4289,46.5,605200.0
2007-12-31 14:00:00,78.45,78.66,78.42,78.56,557700.0,46.4941,46.6186,46.4763,46.5593,557700.0
2007-12-31 14:30:00,78.56,78.72,78.5,78.65,598700.0,46.5593,46.6541,46.5237,46.6126,598700.0
2007-12-31 15:00:00,78.65,78.71,78.61,78.66,618000.0,46.6126,46.6482,46.5889,46.6186,618000.0
2007-12-31 15:30:00,78.66,78.81,78.46,78.5,2102600.0,46.6186,46.7075,46.5,46.5237,2102600.0
2008-01-02 09:30:00,79.03,79.22,79.03,79.1,853800.0,46.8378,46.9504,46.8378,46.8793,853800.0
2008-01-02 10:00:00,79.1,79.11,78.54,78.65,1812700.0,46.8793,46.8853,46.5474,46.6126,1812700.0
2008-01-02 10:30:00,78.64,78.7,78.55,78.63,1085700.0,46.6067,46.6423,46.5534,46.6008,1085700.0
2008-01-02 11:00:00,78.63,78.73,78.38,78.48,788400.0,46.6008,46.66,46.4526,46.5119,788400.0
2008-01-02 11:30:00,78.47,78.51,78.29,78.37,820900.0,46.506,46.5297,46.3993,46.4467,820900.0
2008-01-02 12:00:00,78.36,78.39,78.03,78.11,567100.0,46.4408,46.4585,46.2452,46.2926,567100.0
2008-01-02 12:30:00,78.09,78.24,78.08,78.19,509000.0,46.2807,46.3696,46.2748,46.34,509000.0
2008-01-02 13:00:00,78.21,78.26,78.04,78.14,558600.0,46.3519,46.3815,46.2511,46.3104,558600.0
2008-01-02 13:30:00,78.14,78.36,78.07,78.27,426900.0,46.3104,46.4408,46.2689,46.3874,426900.0
2008-01-02 14:00:00,78.29,78.62,78.27,78.41,879500.0,46.3993,46.5948,46.3874,46.4704,879500.0
2008-01-02 14:30:00,78.4,78.51,78.13,78.14,731100.0,46.4645,46.5297,46.3044,46.3104,731100.0
2008-01-02 15:00:00,78.14,78.17,78.02,78.09,858700.0,46.3104,46.3282,46.2393,46.2807,858700.0
2008-01-02 15:30:00,78.08,78.38,78.07,78.28,2885000.0,46.2748,46.4526,46.2689,46.3933,2885000.0
2008-01-03 09:30:00,78.3,78.47,78.22,78.36,2657800.0,46.4052,46.506,46.3578,46.4408,2657800.0
2008-01-03 10:00:00,78.37,78.56,78.37,78.44,2280800.0,46.4467,46.5593,46.4467,46.4882,2280800.0
2008-01-03 10:30:00,78.45,78.55,78.28,78.35,1777600.0,46.4941,46.5534,46.3933,46.4348,1777600.0
2008-01-03 11:00:00,78.35,78.55,78.35,78.4,771500.0,46.4348,46.5534,46.4348,46.4645,771500.0
2008-01-03 11:30:00,78.4,78.51,78.36,78.45,884800.0,46.4645,46.5297,46.4408,46.4941,884800.0
2008-01-03 12:00:00,78.46,78.59,78.44,78.58,472100.0,46.5,46.5771,46.4882,46.5711,472100.0
2008-01-03 12:30:00,78.58,78.65,78.45,78.56,496100.0,46.5711,46.6126,46.4941,46.5593,496100.0
2008-01-03 13:00:00,78.54,78.56,78.44,78.5,370300.0,46.5474,46.5593,46.4882,46.5237,370300.0
2008-01-03 13:30:00,78.5,78.6,78.46,78.49,398200.0,46.5237,46.583,46.5,46.5178,398200.0
2008-01-03 14:00:00,78.48,78.55,78.4,78.49,315800.0,46.5119,46.5534,46.4645,46.5178,315800.0
2008-01-03 14:30:00,78.5,78.52,78.39,78.42,394500.0,46.5237,46.5356,46.4585,46.4763,394500.0
2008-01-03 15:00:00,78.42,78.45,78.22,78.24,998100.0,46.4763,46.4941,46.3578,46.3696,998100.0
2008-01-03 15:30:00,78.24,78.43,78.2,78.37,1502500.0,46.3696,46.4822,46.3459,46.4467,1502500.0
2008-01-04 09:30:00,78.0,78.02,77.63,77.67,1044600.0,46.2274,46.2393,46.0081,46.0318,1044600.0
2008-01-04 10:00:00,77.67,77.74,77.27,77.31,967200.0,46.0318,46.0733,45.7948,45.8185,967200.0
2008-01-04 10:30:00,77.32,77.36,76.92,76.94,772800.0,45.8244,45.8481,45.5873,45.5992,772800.0
2008-01-04 11:00:00,76.94,77.08,76.84,77.01,859700.0,45.5992,45.6822,45.5399,45.6407,859700.0
2008-01-04 11:30:00,77.01,77.11,76.93,77.03,937800.0,45.6407,45.6999,45.5933,45.6525,937800.0
2008-01-04 12:00:00,77.08,77.22,77.0,77.03,571900.0,45.6822,45.7651,45.6347,45.6525,571900.0
2008-01-04 12:30:00,77.02,77.05,76.84,76.91,352200.0,45.6466,45.6644,45.5399,45.5814,352200.0
2008-01-04 13:00:00,76.92,76.95,76.77,76.83,347700.0,45.5873,45.6051,45.4984,45.534,347700.0
2008-01-04 13:30:00,76.82,77.04,76.7,77.0,517800.0,45.5281,45.6584,45.4569,45.6347,517800.0
2008-01-04 14:00:00,76.97,76.97,76.65,76.67,564800.0,45.617,45.617,45.4273,45.4392,564800.0
2008-01-04 14:30:00,76.67,76.76,76.5,76.74,815900.0,45.4392,45.4925,45.3384,45.4807,815900.0
2008-01-04 15:00:00,76.73,76.85,76.55,76.72,888900.0,45.4747,45.5458,45.368,45.4688,888900.0
2008-01-04 15:30:00,76.72,76.84,76.5,76.6,1940200.0,45.4688,45.5399,45.3384,45.3977,1940200.0
2008-01-07 09:30:00,77.05,77.11,76.86,76.96,771900.0,45.6644,45.6999,45.5518,45.611,771900.0
2008-01-07 10:00:00,76.96,77.01,76.51,76.56,5990400.0,45.611,45.6407,45.3443,45.374,5990400.0
2008-01-07 10:30:00,76.56,76.61,76.37,76.47,1158700.0,45.374,45.4036,45.2614,45.3206,1158700.0
2008-01-07 11:00:00,76.48,76.69,76.48,76.61,1029800.0,45.3266,45.451,45.3266,45.4036,1029800.0
2008-01-07 11:30:00,76.6,76.76,76.54,76.74,1513400.0,45.3977,45.4925,45.3621,45.4807,1513400.0
2008-01-07 12:00:00,76.72,76.73,76.5,76.63,862700.0,45.4688,45.4747,45.3384,45.4155,862700.0
2008-01-07 12:30:00,76.65,76.93,76.64,76.86,723700.0,45.4273,45.5933,45.4214,45.5518,723700.0
2008-01-07 13:00:00,76.85,76.89,76.72,76.78,600900.0,45.5458,45.5695,45.4688,45.5044,600900.0
2008-01-07 13:30:00,76.75,76.8,76.54,76.59,767100.0,45.4866,45.5162,45.3621,45.3918,767100.0
2008-01-07 14:00:00,76.59,76.67,76.38,76.47,626600.0,45.3918,45.4392,45.2673,45.3206,626600.0
2008-01-07 14:30:00,76.46,76.68,76.3,76.5,872900.0,45.3147,45.4451,45.2199,45.3384,872900.0
2008-01-07 15:00:00,76.52,76.57,76.36,76.42,1204400.0,45.3503,45.3799,45.2554,45.291,1204400.0
2008-01-07 15:30:00,76.42,76.85,76.29,76.7,1166200.0,45.291,45.5458,45.214,45.4569,1166200.0
2008-01-08 09:30:00,77.38,77.57,77.29,77.52,612200.0,45.86,45.9726,45.8066,45.9429,612200.0
2008-01-08 10:00:00,77.52,77.78,77.45,77.61,893500.0,45.9429,46.097,45.9014,45.9963,893500.0
2008-01-08 10:30:00,77.62,77.63,77.5,77.58,1647600.0,46.0022,46.0081,45.9311,45.9785,1647600.0
2008-01-08 11:00:00,77.57,77.61,77.22,77.23,1033100.0,45.9726,45.9963,45.7651,45.7711,1033100.0
2008-01-08 11:30:00,77.22,77.24,77.07,77.13,1312700.0,45.7651,45.777,45.6762,45.7118,1312700.0
2008-01-08 12:00:00,77.12,77.21,77.02,77.2,754900.0,45.7059,45.7592,45.6466,45.7533,754900.0
2008-01-08 12:30:00,77.2,77.22,77.04,77.15,792000.0,45.7533,45.7651,45.6584,45.7236,792000.0
2008-01-08 13:00:00,77.16,77.38,77.01,77.35,803500.0,45.7296,45.86,45.6407,45.8422,803500.0
2008-01-08 13:30:00,77.35,77.44,77.16,77.41,622700.0,45.8422,45.8955,45.7296,45.8777,622700.0
2008-01-08 14:00:00,77.42,77.47,77.32,77.43,602200.0,45.8837,45.9133,45.8244,45.8896,602200.0
2008-01-08 14:30:00,77.43,77.45,76.75,76.77,1589500.0,45.8896,45.9014,45.4866,45.4984,1589500.0
2008-01-08 15:00:00,76.77,76.84,76.2,76.51,1783700.0,45.4984,45.5399,45.1606,45.3443,1783700.0
2008-01-08 15:30:00,76.52,76.73,76.1,76.16,2173800.0,45.3503,45.4747,45.1013,45.1369,2173800.0
2008-01-09 09:30:00,76.32,76.48,76.13,76.44,1449800.0,45.2317,45.3266,45.1191,45.3029,1449800.0
2008-01-09 10:00:00,76.46,76.66,76.25,76.34,1124500.0,45.3147,45.4332,45.1902,45.2436,1124500.0
2008-01-09 10:30:00,76.34,76.43,76.22,76.38,980400.0,45.2436,45.2969,45.1725,45.2673,980400.0
2008-01-09 11:00:00,76.38,76.47,76.28,76.3,778700.0,45.2673,45.3206,45.208,45.2199,778700.0
2008-01-09 11:30:00,76.3,76.35,76.0,76.15,865100.0,45.2199,45.2495,45.0421,45.131,865100.0
2008-01-09 12:00:00,76.15,76.33,76.05,76.27,418800.0,45.131,45.2377,45.0717,45.2021,418800.0
2008-01-09 12:30:00,76.25,76.32,76.1,76.27,647800.0,45.1902,45.2317,45.1013,45.2021,647800.0
2008-01-09 13:00:00,76.27,76.31,76.02,76.09,426800.0,45.2021,45.2258,45.0539,45.0954,426800.0
2008-01-09 13:30:00,76.1,76.13,75.8,75.97,855600.0,45.1013,45.1191,44.9236,45.0243,855600.0
2008-01-09 14:00:00,75.97,75.99,75.75,75.97,765000.0,45.0243,45.0362,44.8939,45.0243,765000.0
2008-01-09 14:30:00,75.97,76.41,75.94,76.36,924300.0,45.0243,45.2851,45.0065,45.2554,924300.0
2008-01-09 15:00:00,76.36,76.81,76.33,76.52,895000.0,45.2554,45.5221,45.2377,45.3503,895000.0
2008-01-09 15:30:00,76.52,76.86,76.37,76.78,1665300.0,45.3503,45.5518,45.2614,45.5044,1665300.0
2008-01-10 09:30:00,75.86,76.08,75.72,76.03,1369000.0,44.9591,45.0895,44.8761,45.0599,1369000.0
2008-01-10 10:00:00,76.03,76.25,76.02,76.06,825600.0,45.0599,45.1902,45.0539,45.0776,825600.0
2008-01-10 10:30:00,76.06,76.28,75.93,76.02,623200.0,45.0776,45.208,45.0006,45.0539,623200.0
2008-01-10 11:00:00,76.01,76.06,75.87,75.92,952200.0,45.048,45.0776,44.965,44.9947,952200.0
2008-01-10 11:30:00,75.92,75.94,75.76,75.9,511300.0,44.9947,45.0065,44.8998,44.9828,511300.0
2008-01-10 12:00:00,75.9,76.85,75.82,76.58,1272400.0,44.9828,45.5458,44.9354,45.3858,1272400.0
2008-01-10 12:30:00,76.57,76.75,76.22,76.67,834800.0,45.3799,45.4866,45.1725,45.4392,834800.0
2008-01-10 13:00:00,76.66,76.71,76.3,76.5,858100.0,45.4332,45.4629,45.2199,45.3384,858100.0
2008-01-10 13:30:00,76.5,76.56,76.02,76.26,643100.0,45.3384,45.374,45.0539,45.1962,643100.0
2008-01-10 14:00:00,76.25,76.65,76.02,76.5,973800.0,45.1902,45.4273,45.0539,45.3384,973800.0
2008-01-10 14:30:00,76.48,76.89,76.48,76.83,531000.0,45.3266,45.5695,45.3266,45.534,531000.0
2008-01-10 15:00:00,76.83,76.97,76.7,76.92,757200.0,45.534,45.617,45.4569,45.5873,757200.0
2008-01-10 15:30:00,76.91,77.02,76.64,76.71,2060700.0,45.5814,45.6466,45.4214,45.4629,2060700.0
2008-01-11 09:30:00,75.82,75.91,75.71,75.75,871400.0,44.9354,44.9887,44.8702,44.8939,871400.0
2008-01-11 10:00:00,75.76,75.76,75.53,75.6,895300.0,44.8998,44.8998,44.7635,44.805,895300.0
2008-01-11 10:30:00,75.6,75.83,75.5,75.74,640400.0,44.805,44.9413,44.7458,44.888,640400.0
2008-01-11 11:00:00,75.73,75.82,75.62,75.78,551400.0,44.8821,44.9354,44.8169,44.9117,551400.0
2008-01-11 11:30:00,75.76,75.89,75.69,75.74,807600.0,44.8998,44.9769,44.8584,44.888,807600.0
2008-01-11 12:00:00,75.73,75.76,75.45,75.56,580700.0,44.8821,44.8998,44.7161,44.7813,580700.0
2008-01-11 12:30:00,75.55,75.78,75.5,75.78,540600.0,44.7754,44.9117,44.7458,44.9117,540600.0
2008-01-11 13:00:00,75.77,75.78,75.25,75.47,553000.0,44.9058,44.9117,44.5976,44.728,553000.0
2008-01-11 13:30:00,75.46,75.71,75.19,75.33,493100.0,44.722,44.8702,44.562,44.645,493100.0
2008-01-11 14:00:00,75.31,75.58,75.27,75.44,776200.0,44.6331,44.7932,44.6094,44.7102,776200.0
2008-01-11 14:30:00,75.42,75.48,75.14,75.32,562800.0,44.6983,44.7339,44.5324,44.6391,562800.0
2008-01-11 15:00:00,75.35,75.35,74.92,75.18,1251500.0,44.6569,44.6569,44.402,44.5561,1251500.0
2008-01-11 15:30:00,75.17,75.34,75.05,75.19,1706000.0,44.5502,44.6509,44.4791,44.562,1706000.0
2008-01-14 09:30:00,76.6,76.63,76.34,76.45,796100.0,45.3977,45.4155,45.2436,45.3088,796100.0
2008-01-14 10:00:00,76.45,76.51,76.35,76.39,710400.0,45.3088,45.3443,45.2495,45.2732,710400.0
2008-01-14 10:30:00,76.39,76.49,76.27,76.43,1028800.0,45.2732,45.3325,45.2021,45.2969,1028800.0
2008-01-14 11:00:00,76.44,76.52,76.33,76.33,661300.0,45.3029,45.3503,45.2377,45.2377,661300.0
2008-01-14 11:30:00,76.33,76.36,76.14,76.15,528900.0,45.2377,45.2554,45.1251,45.131,528900.0
2008-01-14 12:00:00,76.15,76.18,76.04,76.04,625200.0,45.131,45.1488,45.0658,45.0658,625200.0
2008-01-14 12:30:00,76.03,76.17,76.02,76.12,711900.0,45.0599,45.1428,45.0539,45.1132,711900.0
2008-01-14 13:00:00,76.12,76.2,76.06,76.08,619800.0,45.1132,45.1606,45.0776,45.0895,619800.0
2008-01-14 13:30:00,76.07,76.23,76.05,76.21,418700.0,45.0836,45.1784,45.0717,45.1665,418700.0
2008-01-14 14:00:00,76.21,76.23,76.08,76.16,324300.0,45.1665,45.1784,45.0895,45.1369,324300.0
2008-01-14 14:30:00,76.16,76.36,76.16,76.33,669400.0,45.1369,45.2554,45.1369,45.2377,669400.0
2008-01-14 15:00:00,76.35,76.4,76.25,76.32,850000.0,45.2495,45.2791,45.1902,45.2317,850000.0
2008-01-14 15:30:00,76.32,76.47,76.28,76.39,1327800.0,45.2317,45.3206,45.208,45.2732,1327800.0
2008-01-15 09:30:00,75.19,75.26,75.06,75.09,788700.0,44.562,44.6035,44.485,44.5028,788700.0
2008-01-15 10:00:00,75.09,75.12,74.45,74.56,1117200.0,44.5028,44.5205,44.1235,44.1887,1117200.0
2008-01-15 10:30:00,74.57,74.6,74.14,74.21,674600.0,44.1946,44.2124,43.9397,43.9812,674600.0
2008-01-15 11:00:00,74.22,74.41,74.04,74.09,531300.0,43.9872,44.0998,43.8805,43.9101,531300.0
2008-01-15 11:30:00,74.09,74.09,73.74,74.01,902000.0,43.9101,43.9101,43.7027,43.8627,902000.0
2008-01-15 12:00:00,74.0,74.28,73.97,74.28,1585100.0,43.8568,44.0227,43.839,44.0227,1585100.0
2008-01-15 12:30:00,74.29,74.29,74.0,74.12,477100.0,44.0286,44.0286,43.8568,43.9279,477100.0
2008-01-15 13:00:00,74.13,74.31,74.07,74.13,434100.0,43.9338,44.0405,43.8983,43.9338,434100.0
2008-01-15 13:30:00,74.13,74.2,73.95,74.03,635100.0,43.9338,43.9753,43.8271,43.8745,635100.0
2008-01-15 14:00:00,74.03,74.14,73.92,73.99,391700.0,43.8745,43.9397,43.8094,43.8508,391700.0
2008-01-15 14:30:00,73.98,74.06,73.85,73.91,575500.0,43.8449,43.8923,43.7679,43.8034,575500.0
2008-01-15 15:00:00,73.91,74.13,73.79,74.04,741200.0,43.8034,43.9338,43.7323,43.8805,741200.0
2008-01-15 15:30:00,74.04,74.29,73.85,73.9,2025000.0,43.8805,44.0286,43.7679,43.7975,2025000.0
2008-01-16 09:30:00,73.35,73.95,73.25,73.41,1857800.0,43.4715,43.8271,43.4123,43.5071,1857800.0
2008-01-16 10:00:00,73.41,73.47,72.94,73.11,1502700.0,43.5071,43.5427,43.2285,43.3293,1502700.0
2008-01-16 10:30:00,73.11,73.24,72.31,72.42,1470100.0,43.3293,43.4063,42.8552,42.9204,1470100.0
2008-01-16 11:00:00,72.42,72.67,72.36,72.6,1053800.0,42.9204,43.0685,42.8848,43.027,1053800.0
2008-01-16 11:30:00,72.63,72.68,72.14,72.61,1338500.0,43.0448,43.0745,42.7544,43.033,1338500.0
2008-01-16 12:00:00,72.62,72.74,72.49,72.59,961500.0,43.0389,43.11,42.9619,43.0211,961500.0
2008-01-16 12:30:00,72.58,72.76,72.46,72.55,694300.0,43.0152,43.1219,42.9441,42.9974,694300.0
2008-01-16 13:00:00,72.55,72.63,72.39,72.48,457000.0,42.9974,43.0448,42.9026,42.9559,457000.0
2008-01-16 13:30:00,72.48,72.71,72.44,72.61,551900.0,42.9559,43.0922,42.9322,43.033,551900.0
2008-01-16 14:00:00,72.6,72.84,72.48,72.84,817400.0,43.027,43.1693,42.9559,43.1693,817400.0
2008-01-16 14:30:00,72.86,73.12,72.7,72.74,1313800.0,43.1811,43.3352,43.0863,43.11,1313800.0
2008-01-16 15:00:00,72.73,72.95,72.61,72.83,1331300.0,43.1041,43.2345,43.033,43.1634,1331300.0
2008-01-16 15:30:00,72.82,72.93,72.24,72.41,1601600.0,43.1574,43.2226,42.8137,42.9144,1601600.0
2008-01-17 09:30:00,73.17,73.4,73.03,73.33,1543900.0,43.3649,43.5012,43.2819,43.4597,1543900.0
2008-01-17 10:00:00,73.3,73.34,72.56,72.72,4245400.0,43.4419,43.4656,43.0033,43.0982,4245400.0
2008-01-17 10:30:00,72.7,72.71,72.32,72.55,1610900.0,43.0863,43.0922,42.8611,42.9974,1610900.0
2008-01-17 11:00:00,72.57,72.71,72.29,72.38,861500.0,43.0093,43.0922,42.8433,42.8967,861500.0
2008-01-17 11:30:00,72.38,72.42,71.96,71.98,1090900.0,42.8967,42.9204,42.6477,42.6596,1090900.0
2008-01-17 12:00:00,71.97,72.01,71.76,71.97,1601900.0,42.6537,42.6774,42.5292,42.6537,1601900.0
2008-01-17 12:30:00,71.98,72.05,71.86,71.9,804700.0,42.6596,42.7011,42.5885,42.6122,804700.0
2008-01-17 13:00:00,71.89,72.08,71.73,71.9,913800.0,42.6063,42.7189,42.5114,42.6122,913800.0
2008-01-17 13:30:00,71.9,72.14,71.8,71.83,914400.0,42.6122,42.7544,42.5529,42.5707,914400.0
2008-01-17 14:00:00,71.83,71.92,71.5,71.5,994300.0,42.5707,42.624,42.3751,42.3751,994300.0
2008-01-17 14:30:00,71.51,71.7,71.28,71.66,1383700.0,42.381,42.4936,42.2447,42.4699,1383700.0
2008-01-17 15:00:00,71.66,71.84,71.22,71.22,1476400.0,42.4699,42.5766,42.2092,42.2092,1476400.0
2008-01-17 15:30:00,71.21,71.36,71.01,71.31,2353600.0,42.2032,42.2921,42.0847,42.2625,2353600.0
2008-01-18 09:30:00,72.6,72.97,72.45,72.46,1835900.0,43.027,43.2463,42.9381,42.9441,1835900.0
2008-01-18 10:00:00,72.46,72.93,72.46,72.78,2251000.0,42.9441,43.2226,42.9441,43.1337,2251000.0
2008-01-18 10:30:00,72.79,72.82,72.08,72.18,2235100.0,43.1396,43.1574,42.7189,42.7781,2235100.0
2008-01-18 11:00:00,72.18,72.2,71.4,71.69,2196300.0,42.7781,42.79,42.3159,42.4877,2196300.0
2008-01-18 11:30:00,71.69,71.84,71.15,71.32,1974300.0,42.4877,42.5766,42.1677,42.2684,1974300.0
2008-01-18 12:00:00,71.34,71.72,71.3,71.71,1856400.0,42.2803,42.5055,42.2566,42.4996,1856400.0
2008-01-18 12:30:00,71.72,71.91,71.58,71.68,989700.0,42.5055,42.6181,42.4225,42.4818,989700.0
2008-01-18 13:00:00,71.67,71.9,71.32,71.45,1079200.0,42.4759,42.6122,42.2684,42.3455,1079200.0
2008-01-18 13:30:00,71.45,71.65,71.31,71.46,886300.0,42.3455,42.464,42.2625,42.3514,886300.0
2008-01-18 14:00:00,71.45,71.71,71.42,71.49,752200.0,42.3455,42.4996,42.3277,42.3692,752200.0
2008-01-18 14:30:00,71.48,71.52,71.23,71.47,624000.0,42.3633,42.387,42.2151,42.3573,624000.0
2008-01-18 15:00:00,71.49,71.71,71.29,71.34,1165000.0,42.3692,42.4996,42.2507,42.2803,1165000.0
2008-01-18 15:30:00,71.35,71.85,71.34,71.73,1219500.0,42.2862,42.5825,42.2803,42.5114,1219500.0
2008-01-22 09:30:00,66.96,68.44,66.13,67.96,4780700.0,39.6844,40.5616,39.1925,40.2771,4780700.0
2008-01-22 10:00:00,67.96,69.0,67.34,68.97,2246600.0,40.2771,40.8935,39.9097,40.8757,2246600.0
2008-01-22 10:30:00,68.97,69.4,68.68,69.13,1811900.0,40.8757,41.1305,40.7038,40.9705,1811900.0
2008-01-22 11:00:00,69.12,69.81,69.02,69.34,2097200.0,40.9646,41.3735,40.9053,41.095,2097200.0
2008-01-22 11:30:00,69.34,69.36,68.82,69.1,1113400.0,41.095,41.1068,40.7868,40.9527,1113400.0
2008-01-22 12:00:00,69.1,69.46,68.94,69.3,911200.0,40.9527,41.1661,40.8579,41.0713,911200.0
2008-01-22 12:30:00,69.3,69.55,69.13,69.44,900800.0,41.0713,41.2194,40.9705,41.1542,900800.0
2008-01-22 13:00:00,69.44,69.8,69.33,69.4,1237600.0,41.1542,41.3676,41.089,41.1305,1237600.0
2008-01-22 13:30:00,69.41,69.55,69.06,69.33,1289400.0,41.1365,41.2194,40.929,41.089,1289400.0
2008-01-22 14:00:00,69.33,69.51,69.07,69.3,1191000.0,41.089,41.1957,40.935,41.0713,1191000.0
2008-01-22 14:30:00,69.3,69.56,69.05,69.44,1277200.0,41.0713,41.2254,40.9231,41.1542,1277200.0
2008-01-22 15:00:00,69.44,69.76,69.27,69.52,1604600.0,41.1542,41.3439,41.0535,41.2017,1604600.0
2008-01-22 15:30:00,69.52,69.94,68.38,69.71,2442300.0,41.2017,41.4506,40.526,41.3143,2442300.0
2008-01-23 09:30:00,66.44,67.22,66.17,67.19,3592700.0,39.3763,39.8385,39.2162,39.8208,3592700.0
2008-01-23 10:00:00,67.19,68.0,66.8,67.5,2451500.0,39.8208,40.3008,39.5896,40.0045,2451500.0
2008-01-23 10:30:00,67.5,67.63,66.89,67.31,1990500.0,40.0045,40.0815,39.643,39.8919,1990500.0
2008-01-23 11:00:00,67.3,67.4,66.89,67.02,1480500.0,39.8859,39.9452,39.643,39.72,1480500.0
2008-01-23 11:30:00,67.02,67.02,66.5,66.67,1227700.0,39.72,39.72,39.4118,39.5126,1227700.0
2008-01-23 12:00:00,66.69,66.83,66.46,66.7,1151700.0,39.5244,39.6074,39.3881,39.5304,1151700.0
2008-01-23 12:30:00,66.7,66.72,65.63,65.78,2371600.0,39.5304,39.5422,38.8962,38.9851,2371600.0
2008-01-23 13:00:00,65.79,66.5,65.68,66.25,1525500.0,38.991,39.4118,38.9258,39.2637,1525500.0
2008-01-23 13:30:00,66.27,66.95,66.09,66.77,3390100.0,39.2755,39.6785,39.1688,39.5718,3390100.0
2008-01-23 14:00:00,66.76,67.78,66.49,67.71,1773000.0,39.5659,40.1704,39.4059,40.1289,1773000.0
2008-01-23 14:30:00,67.72,67.72,66.95,67.4,3791100.0,40.1349,40.1349,39.6785,39.9452,3791100.0
2008-01-23 15:00:00,67.4,68.77,67.4,68.71,3217500.0,39.9452,40.7572,39.9452,40.7216,3217500.0
2008-01-23 15:30:00,68.71,69.37,68.69,69.31,2491500.0,40.7216,41.1128,40.7097,41.0772,2491500.0
2008-01-24 09:30:00,70.45,70.78,70.3,70.64,1385300.0,41.7528,41.9484,41.6639,41.8654,1385300.0
2008-01-24 10:00:00,70.63,70.79,69.96,70.42,2185900.0,41.8595,41.9543,41.4624,41.735,2185900.0
2008-01-24 10:30:00,70.41,70.58,70.12,70.32,1094600.0,41.7291,41.8299,41.5572,41.6758,1094600.0
2008-01-24 11:00:00,70.32,70.92,70.2,70.92,1084700.0,41.6758,42.0314,41.6047,42.0314,1084700.0
2008-01-24 11:30:00,70.92,71.03,70.69,70.83,697800.0,42.0314,42.0966,41.8951,41.978,697800.0
2008-01-24 12:00:00,70.81,70.89,70.53,70.6,536300.0,41.9662,42.0136,41.8002,41.8417,536300.0
2008-01-24 12:30:00,70.6,70.7,70.23,70.7,652100.0,41.8417,41.901,41.6224,41.901,652100.0
2008-01-24 13:00:00,70.7,70.74,70.42,70.49,573300.0,41.901,41.9247,41.735,41.7765,573300.0
2008-01-24 13:30:00,70.5,70.92,70.4,70.82,592000.0,41.7825,42.0314,41.7232,41.9721,592000.0
2008-01-24 14:00:00,70.84,71.21,70.72,71.18,692600.0,41.984,42.2032,41.9128,42.1855,692600.0
2008-01-24 14:30:00,71.19,71.28,70.66,70.81,1274200.0,42.1914,42.2447,41.8773,41.9662,1274200.0
2008-01-24 15:00:00,70.82,71.07,70.77,70.89,1131300.0,41.9721,42.1203,41.9425,42.0136,1131300.0
2008-01-24 15:30:00,70.9,71.36,70.9,71.32,1446200.0,42.0195,42.2921,42.0195,42.2684,1446200.0
2008-01-25 09:30:00,72.58,72.78,72.41,72.45,1973300.0,43.0152,43.1337,42.9144,42.9381,1973300.0
2008-01-25 10:00:00,72.42,72.44,71.9,71.95,1035800.0,42.9204,42.9322,42.6122,42.6418,1035800.0
2008-01-25 10:30:00,71.94,71.96,71.42,71.44,970900.0,42.6359,42.6477,42.3277,42.3396,970900.0
2008-01-25 11:00:00,71.43,71.81,71.17,71.22,1130600.0,42.3336,42.5588,42.1795,42.2092,1130600.0
2008-01-25 11:30:00,71.21,71.63,71.17,71.5,1034200.0,42.2032,42.4522,42.1795,42.3751,1034200.0
2008-01-25 12:00:00,71.51,71.51,71.31,71.37,471500.0,42.381,42.381,42.2625,42.2981,471500.0
2008-01-25 12:30:00,71.37,71.38,70.88,70.96,444200.0,42.2981,42.304,42.0077,42.0551,444200.0
2008-01-25 13:00:00,70.97,71.08,70.78,70.9,831500.0,42.061,42.1262,41.9484,42.0195,831500.0
2008-01-25 13:30:00,70.87,70.91,70.31,70.43,1303500.0,42.0017,42.0254,41.6699,41.741,1303500.0
2008-01-25 14:00:00,70.43,70.71,70.31,70.51,943500.0,41.741,41.9069,41.6699,41.7884,943500.0
2008-01-25 14:30:00,70.51,70.74,70.21,70.47,1132500.0,41.7884,41.9247,41.6106,41.7647,1132500.0
2008-01-25 15:00:00,70.45,70.84,70.26,70.71,927700.0,41.7528,41.984,41.6402,41.9069,927700.0
2008-01-25 15:30:00,70.69,70.93,70.41,70.69,1546700.0,41.8951,42.0373,41.7291,41.8951,1546700.0
2008-01-28 09:30:00,70.54,70.62,70.11,70.24,1401200.0,41.8062,41.8536,41.5513,41.6284,1401200.0
2008-01-28 10:00:00,70.23,70.41,69.8,70.38,1777100.0,41.6224,41.7291,41.3676,41.7113,1777100.0
2008-01-28 10:30:00,70.36,70.94,70.22,70.77,1038000.0,41.6995,42.0432,41.6165,41.9425,1038000.0
2008-01-28 11:00:00,70.76,71.05,70.71,70.9,839300.0,41.9365,42.1084,41.9069,42.0195,839300.0
2008-01-28 11:30:00,70.89,71.13,70.78,70.81,656600.0,42.0136,42.1558,41.9484,41.9662,656600.0
2008-01-28 12:00:00,70.81,70.89,70.62,70.7,533100.0,41.9662,42.0136,41.8536,41.901,533100.0
2008-01-28 12:30:00,70.71,71.07,70.64,70.96,919200.0,41.9069,42.1203,41.8654,42.0551,919200.0
2008-01-28 13:00:00,70.96,71.38,70.92,71.22,802000.0,42.0551,42.304,42.0314,42.2092,802000.0
2008-01-28 13:30:00,71.22,71.33,70.99,71.14,656600.0,42.2092,42.2744,42.0729,42.1618,656600.0
2008-01-28 14:00:00,71.13,71.45,71.11,71.32,568000.0,42.1558,42.3455,42.144,42.2684,568000.0
2008-01-28 14:30:00,71.32,71.53,71.1,71.11,654400.0,42.2684,42.3929,42.1381,42.144,654400.0
2008-01-28 15:00:00,71.12,71.18,70.83,70.97,1530500.0,42.1499,42.1855,41.978,42.061,1530500.0
2008-01-28 15:30:00,70.97,71.53,70.96,71.51,2229000.0,42.061,42.3929,42.0551,42.381,2229000.0
2008-01-29 09:30:00,71.9,71.98,71.36,71.39,1188000.0,42.6122,42.6596,42.2921,42.3099,1188000.0
2008-01-29 10:00:00,71.38,71.6,71.15,71.56,1604900.0,42.304,42.4344,42.1677,42.4107,1604900.0
2008-01-29 10:30:00,71.55,71.64,71.33,71.47,900200.0,42.4048,42.4581,42.2744,42.3573,900200.0
2008-01-29 11:00:00,71.49,71.84,71.47,71.77,596700.0,42.3692,42.5766,42.3573,42.5351,596700.0
2008-01-29 11:30:00,71.76,71.89,71.7,71.89,585000.0,42.5292,42.6063,42.4936,42.6063,585000.0
2008-01-29 12:00:00,71.88,71.88,71.57,71.64,509700.0,42.6003,42.6003,42.4166,42.4581,509700.0
2008-01-29 12:30:00,71.65,71.69,71.46,71.58,608100.0,42.464,42.4877,42.3514,42.4225,608100.0
2008-01-29 13:00:00,71.59,71.66,71.51,71.63,349000.0,42.4285,42.4699,42.381,42.4522,349000.0
2008-01-29 13:30:00,71.63,71.79,71.59,71.7,893500.0,42.4522,42.547,42.4285,42.4936,893500.0
2008-01-29 14:00:00,71.71,71.72,71.55,71.61,524000.0,42.4996,42.5055,42.4048,42.4403,524000.0
2008-01-29 14:30:00,71.62,71.69,71.51,71.65,1170500.0,42.4462,42.4877,42.381,42.464,1170500.0
2008-01-29 15:00:00,71.64,71.87,71.64,71.8,1037400.0,42.4581,42.5944,42.4581,42.5529,1037400.0
2008-01-29 15:30:00,71.8,71.95,71.7,71.76,2505000.0,42.5529,42.6418,42.4936,42.5292,2505000.0
2008-01-30 09:30:00,71.2,71.37,71.12,71.28,743200.0,42.1973,42.2981,42.1499,42.2447,743200.0
2008-01-30 10:00:00,71.29,71.52,71.25,71.4,887900.0,42.2507,42.387,42.227,42.3159,887900.0
2008-01-30 10:30:00,71.4,71.4,71.23,71.32,850300.0,42.3159,42.3159,42.2151,42.2684,850300.0
2008-01-30 11:00:00,71.33,71.36,71.12,71.18,466200.0,42.2744,42.2921,42.1499,42.1855,466200.0
2008-01-30 11:30:00,71.18,71.19,70.91,71.0,629600.0,42.1855,42.1914,42.0254,42.0788,629600.0
2008-01-30 12:00:00,71.0,71.08,70.94,70.96,397200.0,42.0788,42.1262,42.0432,42.0551,397200.0
2008-01-30 12:30:00,70.96,71.04,70.88,71.01,353600.0,42.0551,42.1025,42.0077,42.0847,353600.0
2008-01-30 13:00:00,71.03,71.2,71.01,71.1,338200.0,42.0966,42.1973,42.0847,42.1381,338200.0
2008-01-30 13:30:00,71.1,71.13,70.93,71.04,1062500.0,42.1381,42.1558,42.0373,42.1025,1062500.0
2008-01-30 14:00:00,71.03,72.4,71.01,72.25,1473000.0,42.0966,42.9085,42.0847,42.8196,1473000.0
2008-01-30 14:30:00,72.25,72.75,71.92,72.75,1873200.0,42.8196,43.1159,42.624,43.1159,1873200.0
2008-01-30 15:00:00,72.76,73.07,72.51,72.6,2861800.0,43.1219,43.3056,42.9737,43.027,2861800.0
2008-01-30 15:30:00,72.59,72.68,71.52,71.55,2366200.0,43.0211,43.0745,42.387,42.4048,2366200.0
2008-01-31 09:30:00,70.25,70.79,70.21,70.75,1332000.0,41.6343,41.9543,41.6106,41.9306,1332000.0
2008-01-31 10:00:00,70.75,71.05,70.59,71.02,1093800.0,41.9306,42.1084,41.8358,42.0906,1093800.0
2008-01-31 10:30:00,71.02,71.29,70.87,71.29,1129100.0,42.0906,42.2507,42.0017,42.2507,1129100.0
2008-01-31 11:00:00,71.28,71.84,71.0,71.77,2550000.0,42.2447,42.5766,42.0788,42.5351,2550000.0
2008-01-31 11:30:00,71.77,72.32,71.57,71.99,1514400.0,42.5351,42.8611,42.4166,42.6655,1514400.0
2008-01-31 12:00:00,71.99,72.01,71.6,71.8,1046300.0,42.6655,42.6774,42.4344,42.5529,1046300.0
2008-01-31 12:30:00,71.8,71.89,71.52,71.68,1537100.0,42.5529,42.6063,42.387,42.4818,1537100.0
2008-01-31 13:00:00,71.67,71.8,71.54,71.71,959500.0,42.4759,42.5529,42.3988,42.4996,959500.0
2008-01-31 13:30:00,71.71,72.05,71.68,71.82,640300.0,42.4996,42.7011,42.4818,42.5648,640300.0
2008-01-31 14:00:00,71.83,72.14,71.72,72.0,1066300.0,42.5707,42.7544,42.5055,42.6714,1066300.0
2008-01-31 14:30:00,72.01,72.42,71.87,72.41,1293200.0,42.6774,42.9204,42.5944,42.9144,1293200.0
2008-01-31 15:00:00,72.43,72.62,72.2,72.52,1509900.0,42.9263,43.0389,42.79,42.9796,1509900.0
2008-01-31 15:30:00,72.52,72.76,72.2,72.31,1671300.0,42.9796,43.1219,42.79,42.8552,1671300.0
2008-02-01 09:30:00,72.96,73.09,72.75,72.9,1287800.0,43.2404,43.3174,43.1159,43.2048,1287800.0
2008-02-01 10:00:00,72.9,73.4,72.89,73.02,1526700.0,43.2048,43.5012,43.1989,43.276,1526700.0
2008-02-01 10:30:00,73.02,73.02,72.55,72.63,1327200.0,43.276,43.276,42.9974,43.0448,1327200.0
2008-02-01 11:00:00,72.64,73.07,72.57,73.0,919300.0,43.0507,43.3056,43.0093,43.2641,919300.0
2008-02-01 11:30:00,72.98,73.37,72.97,73.25,735200.0,43.2523,43.4834,43.2463,43.4123,735200.0
2008-02-01 12:00:00,73.25,73.31,73.02,73.16,685300.0,43.4123,43.4478,43.276,43.3589,685300.0
2008-02-01 12:30:00,73.16,73.2,72.96,72.97,618200.0,43.3589,43.3826,43.2404,43.2463,618200.0
2008-02-01 13:00:00,72.97,73.22,72.96,73.15,551700.0,43.2463,43.3945,43.2404,43.353,551700.0
2008-02-01 13:30:00,73.14,73.22,72.99,73.01,842300.0,43.3471,43.3945,43.2582,43.27,842300.0
2008-02-01 14:00:00,73.01,73.29,73.0,73.22,964200.0,43.27,43.436,43.2641,43.3945,964200.0
2008-02-01 14:30:00,73.23,73.44,73.23,73.39,1197300.0,43.4004,43.5249,43.4004,43.4952,1197300.0
2008-02-01 15:00:00,73.39,73.5,73.19,73.38,1620900.0,43.4952,43.5604,43.3767,43.4893,1620900.0
2008-02-01 15:30:00,73.38,73.55,73.36,73.46,1309300.0,43.4893,43.5901,43.4775,43.5367,1309300.0
2008-02-04 09:30:00,73.41,73.43,73.04,73.17,934500.0,43.5071,43.5189,43.2878,43.3649,934500.0
2008-02-04 10:00:00,73.16,73.24,72.92,73.2,1265500.0,43.3589,43.4063,43.2167,43.3826,1265500.0
2008-02-04 10:30:00,73.19,73.19,72.94,73.09,779700.0,43.3767,43.3767,43.2285,43.3174,779700.0
2008-02-04 11:00:00,73.09,73.2,72.94,73.11,1563500.0,43.3174,43.3826,43.2285,43.3293,1563500.0
2008-02-04 11:30:00,73.11,73.22,72.91,73.03,1379500.0,43.3293,43.3945,43.2108,43.2819,1379500.0
2008-02-04 12:00:00,73.04,73.1,72.84,72.9,480400.0,43.2878,43.3234,43.1693,43.2048,480400.0
2008-02-04 12:30:00,72.91,73.03,72.89,73.0,404000.0,43.2108,43.2819,43.1989,43.2641,404000.0
2008-02-04 13:00:00,73.0,73.03,72.77,72.8,518300.0,43.2641,43.2819,43.1278,43.1456,518300.0
2008-02-04 13:30:00,72.78,73.09,72.78,73.06,729800.0,43.1337,43.3174,43.1337,43.2997,729800.0
2008-02-04 14:00:00,73.05,73.07,72.9,72.99,512600.0,43.2937,43.3056,43.2048,43.2582,512600.0
2008-02-04 14:30:00,72.98,72.98,72.72,72.86,740600.0,43.2523,43.2523,43.0982,43.1811,740600.0
2008-02-04 15:00:00,72.85,73.05,72.82,73.04,717800.0,43.1752,43.2937,43.1574,43.2878,717800.0
2008-02-04 15:30:00,73.04,73.04,72.82,72.88,897500.0,43.2878,43.2878,43.1574,43.193,897500.0
2008-02-05 09:30:00,70.98,71.07,70.55,70.93,2386700.0,42.0669,42.1203,41.8121,42.0373,2386700.0
2008-02-05 10:00:00,70.93,70.93,70.61,70.83,1328300.0,42.0373,42.0373,41.8477,41.978,1328300.0
2008-02-05 10:30:00,70.83,70.88,70.23,70.3,1053700.0,41.978,42.0077,41.6224,41.6639,1053700.0
2008-02-05 11:00:00,70.3,70.31,70.09,70.16,962500.0,41.6639,41.6699,41.5395,41.581,962500.0
2008-02-05 11:30:00,70.16,70.5,70.09,70.43,804100.0,41.581,41.7825,41.5395,41.741,804100.0
2008-02-05 12:00:00,70.44,70.47,70.16,70.19,595000.0,41.7469,41.7647,41.581,41.5987,595000.0
2008-02-05 12:30:00,70.2,70.32,70.08,70.23,452500.0,41.6047,41.6758,41.5335,41.6224,452500.0
2008-02-05 13:00:00,70.22,70.39,69.95,70.01,794400.0,41.6165,41.7173,41.4565,41.4921,794400.0
2008-02-05 13:30:00,70.01,70.05,69.75,69.84,803100.0,41.4921,41.5158,41.338,41.3913,803100.0
2008-02-05 14:00:00,69.84,69.96,69.69,69.93,786100.0,41.3913,41.4624,41.3024,41.4446,786100.0
2008-02-05 14:30:00,69.93,70.07,69.85,69.86,1023800.0,41.4446,41.5276,41.3972,41.4032,1023800.0
2008-02-05 15:00:00,69.86,69.91,69.66,69.79,850800.0,41.4032,41.4328,41.2846,41.3617,850800.0
2008-02-05 15:30:00,69.79,69.95,69.4,69.44,2772000.0,41.3617,41.4565,41.1305,41.1542,2772000.0
2008-02-06 09:30:00,70.21,70.3,69.67,69.85,1450500.0,41.6106,41.6639,41.2906,41.3972,1450500.0
2008-02-06 10:00:00,69.87,70.25,69.87,70.11,878800.0,41.4091,41.6343,41.4091,41.5513,878800.0
2008-02-06 10:30:00,70.1,70.36,69.96,70.28,552300.0,41.5454,41.6995,41.4624,41.6521,552300.0
2008-02-06 11:00:00,70.28,70.44,70.2,70.39,918600.0,41.6521,41.7469,41.6047,41.7173,918600.0
2008-02-06 11:30:00,70.4,70.46,70.3,70.41,1269000.0,41.7232,41.7588,41.6639,41.7291,1269000.0
2008-02-06 12:00:00,70.41,70.54,70.19,70.24,1144200.0,41.7291,41.8062,41.5987,41.6284,1144200.0
2008-02-06 12:30:00,70.23,70.31,70.13,70.23,785500.0,41.6224,41.6699,41.5632,41.6224,785500.0
2008-02-06 13:00:00,70.23,70.28,70.18,70.26,775700.0,41.6224,41.6521,41.5928,41.6402,775700.0
2008-02-06 13:30:00,70.25,70.25,69.84,69.87,822500.0,41.6343,41.6343,41.3913,41.4091,822500.0
2008-02-06 14:00:00,69.88,69.92,69.57,69.77,1088000.0,41.415,41.4387,41.2313,41.3498,1088000.0
2008-02-06 14:30:00,69.78,69.97,69.71,69.82,1033400.0,41.3557,41.4683,41.3143,41.3795,1033400.0
2008-02-06 15:00:00,69.81,69.91,69.5,69.71,1258000.0,41.3735,41.4328,41.1898,41.3143,1258000.0
2008-02-06 15:30:00,69.72,69.73,69.32,69.47,2671000.0,41.3202,41.3261,41.0831,41.172,2671000.0
2008-02-07 09:30:00,68.71,69.03,68.52,68.59,1616600.0,40.7216,40.9112,40.609,40.6505,1616600.0
2008-02-07 10:00:00,68.59,69.38,68.52,69.1,1267300.0,40.6505,41.1187,40.609,40.9527,1267300.0
2008-02-07 10:30:00,69.1,69.24,68.74,68.86,1119800.0,40.9527,41.0357,40.7394,40.8105,1119800.0
2008-02-07 11:00:00,68.86,68.95,68.51,68.6,822200.0,40.8105,40.8638,40.6031,40.6564,822200.0
2008-02-07 11:30:00,68.6,68.73,68.31,68.7,1100100.0,40.6564,40.7335,40.4845,40.7157,1100100.0
2008-02-07 12:00:00,68.71,68.75,68.47,68.7,935900.0,40.7216,40.7453,40.5794,40.7157,935900.0
2008-02-07 12:30:00,68.69,69.07,68.68,69.04,837200.0,40.7097,40.935,40.7038,40.9172,837200.0
2008-02-07 13:00:00,69.04,69.08,68.75,68.94,645000.0,40.9172,40.9409,40.7453,40.8579,645000.0
2008-02-07 13:30:00,68.93,69.38,68.88,69.35,604500.0,40.852,41.1187,40.8224,41.1009,604500.0
2008-02-07 14:00:00,69.35,69.53,69.03,69.15,768100.0,41.1009,41.2076,40.9112,40.9824,768100.0
2008-02-07 14:30:00,69.16,69.16,68.77,68.79,906800.0,40.9883,40.9883,40.7572,40.769,906800.0
2008-02-07 15:00:00,68.79,69.04,68.37,68.88,832400.0,40.769,40.9172,40.5201,40.8224,832400.0
2008-02-07 15:30:00,68.88,69.07,68.71,69.03,1726300.0,40.8224,40.935,40.7216,40.9112,1726300.0
2008-02-08 09:30:00,68.35,68.75,68.31,68.73,1153000.0,40.5082,40.7453,40.4845,40.7335,1153000.0
2008-02-08 10:00:00,68.74,68.86,68.63,68.7,1385600.0,40.7394,40.8105,40.6742,40.7157,1385600.0
2008-02-08 10:30:00,68.7,68.78,68.5,68.71,623700.0,40.7157,40.7631,40.5971,40.7216,623700.0
2008-02-08 11:00:00,68.72,69.02,68.62,68.8,808300.0,40.7275,40.9053,40.6683,40.7749,808300.0
2008-02-08 11:30:00,68.81,68.9,68.54,68.56,405200.0,40.7809,40.8342,40.6208,40.6327,405200.0
2008-02-08 12:00:00,68.55,68.59,68.18,68.39,566600.0,40.6268,40.6505,40.4075,40.5319,566600.0
2008-02-08 12:30:00,68.39,68.48,68.21,68.39,460200.0,40.5319,40.5853,40.4253,40.5319,460200.0
2008-02-08 13:00:00,68.39,68.4,68.12,68.21,683600.0,40.5319,40.5379,40.3719,40.4253,683600.0
2008-02-08 13:30:00,68.21,68.32,67.9,68.24,731200.0,40.4253,40.4905,40.2415,40.443,731200.0
2008-02-08 14:00:00,68.24,68.52,68.1,68.39,910700.0,40.443,40.609,40.3601,40.5319,910700.0
2008-02-08 14:30:00,68.39,68.44,68.15,68.19,462200.0,40.5319,40.5616,40.3897,40.4134,462200.0
2008-02-08 15:00:00,68.19,68.38,68.12,68.35,823800.0,40.4134,40.526,40.3719,40.5082,823800.0
2008-02-08 15:30:00,68.36,68.69,68.32,68.38,2559400.0,40.5142,40.7097,40.4905,40.526,2559400.0
2008-02-11 09:30:00,68.65,68.72,68.06,68.2,1263300.0,40.686,40.7275,40.3364,40.4193,1263300.0
2008-02-11 10:00:00,68.18,68.3,67.82,68.01,929200.0,40.4075,40.4786,40.1941,40.3067,929200.0
2008-02-11 10:30:00,68.01,68.15,67.92,68.12,789800.0,40.3067,40.3897,40.2534,40.3719,789800.0
2008-02-11 11:00:00,68.13,68.34,68.09,68.23,1183100.0,40.3779,40.5023,40.3542,40.4371,1183100.0
2008-02-11 11:30:00,68.23,68.26,68.09,68.15,899500.0,40.4371,40.4549,40.3542,40.3897,899500.0
2008-02-11 12:00:00,68.15,68.48,68.15,68.28,805300.0,40.3897,40.5853,40.3897,40.4668,805300.0
2008-02-11 12:30:00,68.28,68.66,68.24,68.58,574600.0,40.4668,40.692,40.443,40.6446,574600.0
2008-02-11 13:00:00,68.59,68.71,68.5,68.71,545700.0,40.6505,40.7216,40.5971,40.7216,545700.0
2008-02-11 13:30:00,68.71,68.77,68.6,68.7,615900.0,40.7216,40.7572,40.6564,40.7157,615900.0
2008-02-11 14:00:00,68.69,68.79,68.54,68.56,553000.0,40.7097,40.769,40.6208,40.6327,553000.0
2008-02-11 14:30:00,68.57,68.73,68.43,68.62,576100.0,40.6386,40.7335,40.5557,40.6683,576100.0
2008-02-11 15:00:00,68.61,68.82,68.5,68.75,635800.0,40.6623,40.7868,40.5971,40.7453,635800.0
2008-02-11 15:30:00,68.76,68.76,68.55,68.74,1343300.0,40.7512,40.7512,40.6268,40.7394,1343300.0
2008-02-12 09:30:00,69.76,69.95,69.69,69.86,1253800.0,41.3439,41.4565,41.3024,41.4032,1253800.0
2008-02-12 10:00:00,69.86,70.35,69.86,70.25,1505400.0,41.4032,41.6936,41.4032,41.6343,1505400.0
2008-02-12 10:30:00,70.25,70.55,70.23,70.53,1378500.0,41.6343,41.8121,41.6224,41.8002,1378500.0
2008-02-12 11:00:00,70.54,70.71,70.42,70.6,1269000.0,41.8062,41.9069,41.735,41.8417,1269000.0
2008-02-12 11:30:00,70.6,70.66,70.41,70.43,1401800.0,41.8417,41.8773,41.7291,41.741,1401800.0
2008-02-12 12:00:00,70.43,70.49,70.21,70.28,705300.0,41.741,41.7765,41.6106,41.6521,705300.0
2008-02-12 12:30:00,70.28,70.33,70.13,70.26,443200.0,41.6521,41.6817,41.5632,41.6402,443200.0
2008-02-12 13:00:00,70.27,70.46,70.23,70.4,486200.0,41.6461,41.7588,41.6224,41.7232,486200.0
2008-02-12 13:30:00,70.38,70.41,70.22,70.39,512200.0,41.7113,41.7291,41.6165,41.7173,512200.0
2008-02-12 14:00:00,70.39,70.41,70.21,70.29,514700.0,41.7173,41.7291,41.6106,41.658,514700.0
2008-02-12 14:30:00,70.28,70.44,70.09,70.43,750800.0,41.6521,41.7469,41.5395,41.741,750800.0
2008-02-12 15:00:00,70.42,70.42,69.9,70.0,1162100.0,41.735,41.735,41.4269,41.4861,1162100.0
2008-02-12 15:30:00,70.02,70.16,69.62,70.13,1690500.0,41.498,41.581,41.2609,41.5632,1690500.0
2008-02-13 09:30:00,70.44,70.52,70.18,70.23,845300.0,41.7469,41.7943,41.5928,41.6224,845300.0
2008-02-13 10:00:00,70.23,70.41,70.02,70.1,1273900.0,41.6224,41.7291,41.498,41.5454,1273900.0
2008-02-13 10:30:00,70.11,70.12,69.83,70.04,843500.0,41.5513,41.5572,41.3854,41.5098,843500.0
2008-02-13 11:00:00,70.05,70.29,70.0,70.26,660300.0,41.5158,41.658,41.4861,41.6402,660300.0
2008-02-13 11:30:00,70.25,70.3,70.11,70.21,704300.0,41.6343,41.6639,41.5513,41.6106,704300.0
2008-02-13 12:00:00,70.2,70.37,70.17,70.28,766200.0,41.6047,41.7054,41.5869,41.6521,766200.0
2008-02-13 12:30:00,70.29,70.42,70.27,70.4,357800.0,41.658,41.735,41.6461,41.7232,357800.0
2008-02-13 13:00:00,70.39,70.68,70.34,70.59,516200.0,41.7173,41.8891,41.6876,41.8358,516200.0
2008-02-13 13:30:00,70.58,70.72,70.55,70.58,410000.0,41.8299,41.9128,41.8121,41.8299,410000.0
2008-02-13 14:00:00,70.58,70.68,70.42,70.49,667200.0,41.8299,41.8891,41.735,41.7765,667200.0
2008-02-13 14:30:00,70.5,70.7,70.42,70.66,453200.0,41.7825,41.901,41.735,41.8773,453200.0
2008-02-13 15:00:00,70.65,70.8,70.62,70.78,888700.0,41.8714,41.9603,41.8536,41.9484,888700.0
2008-02-13 15:30:00,70.78,70.87,70.65,70.66,1263000.0,41.9484,42.0017,41.8714,41.8773,1263000.0
2008-02-14 09:30:00,71.34,71.34,70.97,71.09,951700.0,42.2803,42.2803,42.061,42.1321,951700.0
2008-02-14 10:00:00,71.08,71.32,71.0,71.23,1200600.0,42.1262,42.2684,42.0788,42.2151,1200600.0
2008-02-14 10:30:00,71.23,71.29,71.11,71.14,606000.0,42.2151,42.2507,42.144,42.1618,606000.0
2008-02-14 11:00:00,71.15,71.17,70.63,70.77,528200.0,42.1677,42.1795,41.8595,41.9425,528200.0
2008-02-14 11:30:00,70.77,70.92,70.64,70.79,853200.0,41.9425,42.0314,41.8654,41.9543,853200.0
2008-02-14 12:00:00,70.79,70.94,70.66,70.89,584300.0,41.9543,42.0432,41.8773,42.0136,584300.0
2008-02-14 12:30:00,70.9,70.9,70.68,70.68,350800.0,42.0195,42.0195,41.8891,41.8891,350800.0
2008-02-14 13:00:00,70.68,70.73,70.5,70.55,393600.0,41.8891,41.9188,41.7825,41.8121,393600.0
2008-02-14 13:30:00,70.55,70.69,70.54,70.66,422600.0,41.8121,41.8951,41.8062,41.8773,422600.0
2008-02-14 14:00:00,70.68,70.71,70.53,70.56,378900.0,41.8891,41.9069,41.8002,41.818,378900.0
2008-02-14 14:30:00,70.56,70.64,70.27,70.44,1177000.0,41.818,41.8654,41.6461,41.7469,1177000.0
2008-02-14 15:00:00,70.44,70.71,70.35,70.61,758000.0,41.7469,41.9069,41.6936,41.8477,758000.0
2008-02-14 15:30:00,70.61,70.64,70.33,70.36,701400.0,41.8477,41.8654,41.6817,41.6995,701400.0
2008-02-15 09:30:00,70.27,70.38,69.97,70.05,1462100.0,41.6461,41.7113,41.4683,41.5158,1462100.0
2008-02-15 10:00:00,70.04,70.36,70.02,70.34,1303000.0,41.5098,41.6995,41.498,41.6876,1303000.0
2008-02-15 10:30:00,70.34,70.48,70.08,70.11,903900.0,41.6876,41.7706,41.5335,41.5513,903900.0
2008-02-15 11:00:00,70.12,70.21,70.0,70.11,415500.0,41.5572,41.6106,41.4861,41.5513,415500.0
2008-02-15 11:30:00,70.1,70.13,69.95,70.07,1135200.0,41.5454,41.5632,41.4565,41.5276,1135200.0
2008-02-15 12:00:00,70.07,70.22,69.97,69.99,588700.0,41.5276,41.6165,41.4683,41.4802,588700.0
2008-02-15 12:30:00,69.99,70.1,69.95,70.08,500200.0,41.4802,41.5454,41.4565,41.5335,500200.0
2008-02-15 13:00:00,70.09,70.2,69.96,70.13,628900.0,41.5395,41.6047,41.4624,41.5632,628900.0
2008-02-15 13:30:00,70.13,70.32,70.13,70.31,311000.0,41.5632,41.6758,41.5632,41.6699,311000.0
2008-02-15 14:00:00,70.31,70.34,70.14,70.23,361800.0,41.6699,41.6876,41.5691,41.6224,361800.0
2008-02-15 14:30:00,70.23,70.32,70.16,70.24,252200.0,41.6224,41.6758,41.581,41.6284,252200.0
2008-02-15 15:00:00,70.22,70.52,70.2,70.31,572100.0,41.6165,41.7943,41.6047,41.6699,572100.0
2008-02-15 15:30:00,70.3,70.61,70.29,70.61,674400.0,41.6639,41.8477,41.658,41.8477,674400.0
2008-02-19 09:30:00,72.19,72.23,71.91,71.92,1383400.0,42.7841,42.8078,42.6181,42.624,1383400.0
2008-02-19 10:00:00,71.93,72.09,71.82,71.98,1184200.0,42.63,42.7248,42.5648,42.6596,1184200.0
2008-02-19 10:30:00,71.98,72.0,71.78,71.9,467200.0,42.6596,42.6714,42.5411,42.6122,467200.0
2008-02-19 11:00:00,71.91,71.92,71.63,71.72,723500.0,42.6181,42.624,42.4522,42.5055,723500.0
2008-02-19 11:30:00,71.72,71.9,71.69,71.86,795000.0,42.5055,42.6122,42.4877,42.5885,795000.0
2008-02-19 12:00:00,71.87,71.98,71.77,71.98,877900.0,42.5944,42.6596,42.5351,42.6596,877900.0
2008-02-19 12:30:00,71.97,71.97,71.72,71.77,457500.0,42.6537,42.6537,42.5055,42.5351,457500.0
2008-02-19 13:00:00,71.76,72.14,71.76,72.08,483900.0,42.5292,42.7544,42.5292,42.7189,483900.0
2008-02-19 13:30:00,72.08,72.1,71.88,71.91,366200.0,42.7189,42.7307,42.6003,42.6181,366200.0
2008-02-19 14:00:00,71.91,72.0,71.79,71.87,414500.0,42.6181,42.6714,42.547,42.5944,414500.0
2008-02-19 14:30:00,71.87,71.89,71.3,71.3,524300.0,42.5944,42.6063,42.2566,42.2566,524300.0
2008-02-19 15:00:00,71.29,71.29,71.09,71.14,1381600.0,42.2507,42.2507,42.1321,42.1618,1381600.0
2008-02-19 15:30:00,71.14,71.41,71.08,71.29,1091900.0,42.1618,42.3218,42.1262,42.2507,1091900.0
2008-02-20 09:30:00,70.0,70.18,69.83,70.0,3413400.0,41.4861,41.5928,41.3854,41.4861,3413400.0
2008-02-20 10:00:00,70.0,70.19,69.88,70.12,2638300.0,41.4861,41.5987,41.415,41.5572,2638300.0
2008-02-20 10:30:00,70.1,70.24,69.95,69.95,862800.0,41.5454,41.6284,41.4565,41.4565,862800.0
2008-02-20 11:00:00,69.95,70.19,69.87,70.12,1216300.0,41.4565,41.5987,41.4091,41.5572,1216300.0
2008-02-20 11:30:00,70.12,70.17,69.99,70.12,1230600.0,41.5572,41.5869,41.4802,41.5572,1230600.0
2008-02-20 12:00:00,70.11,70.78,70.05,70.62,1460500.0,41.5513,41.9484,41.5158,41.8536,1460500.0
2008-02-20 12:30:00,70.64,70.74,70.55,70.56,880000.0,41.8654,41.9247,41.8121,41.818,880000.0
2008-02-20 13:00:00,70.56,70.84,70.53,70.55,650000.0,41.818,41.984,41.8002,41.8121,650000.0
2008-02-20 13:30:00,70.56,70.84,70.49,70.72,711800.0,41.818,41.984,41.7765,41.9128,711800.0
2008-02-20 14:00:00,70.72,70.88,70.58,70.74,1657800.0,41.9128,42.0077,41.8299,41.9247,1657800.0
2008-02-20 14:30:00,70.75,71.22,70.66,71.15,772900.0,41.9306,42.2092,41.8773,42.1677,772900.0
2008-02-20 15:00:00,71.16,71.18,70.88,70.92,964800.0,42.1736,42.1855,42.0077,42.0314,964800.0
2008-02-20 15:30:00,70.91,70.99,70.78,70.92,1535600.0,42.0254,42.0729,41.9484,42.0314,1535600.0
2008-02-21 09:30:00,71.69,71.84,71.53,71.65,1015300.0,42.4877,42.5766,42.3929,42.464,1015300.0
2008-02-21 10:00:00,71.64,71.69,71.41,71.55,711900.0,42.4581,42.4877,42.3218,42.4048,711900.0
2008-02-21 10:30:00,71.55,71.6,71.21,71.21,761100.0,42.4048,42.4344,42.2032,42.2032,761100.0
2008-02-21 11:00:00,71.19,71.38,71.16,71.25,416500.0,42.1914,42.304,42.1736,42.227,416500.0
2008-02-21 11:30:00,71.25,71.6,71.25,71.53,398800.0,42.227,42.4344,42.227,42.3929,398800.0
2008-02-21 12:00:00,71.53,71.53,71.21,71.26,265800.0,42.3929,42.3929,42.2032,42.2329,265800.0
2008-02-21 12:30:00,71.25,71.29,71.13,71.26,642600.0,42.227,42.2507,42.1558,42.2329,642600.0
2008-02-21 13:00:00,71.25,71.26,71.03,71.17,649400.0,42.227,42.2329,42.0966,42.1795,649400.0
2008-02-21 13:30:00,71.18,71.18,70.98,71.12,561600.0,42.1855,42.1855,42.0669,42.1499,561600.0
2008-02-21 14:00:00,71.12,71.27,70.92,71.25,1144100.0,42.1499,42.2388,42.0314,42.227,1144100.0
2008-02-21 14:30:00,71.26,71.31,70.94,71.03,1060800.0,42.2329,42.2625,42.0432,42.0966,1060800.0
2008-02-21 15:00:00,71.01,71.02,70.79,70.91,1132400.0,42.0847,42.0906,41.9543,42.0254,1132400.0
2008-02-21 15:30:00,70.89,71.0,70.74,70.82,1753500.0,42.0136,42.0788,41.9247,41.9721,1753500.0
2008-02-22 09:30:00,71.67,71.67,71.26,71.31,482000.0,42.4759,42.4759,42.2329,42.2625,482000.0
2008-02-22 10:00:00,71.31,71.31,70.93,71.03,521200.0,42.2625,42.2625,42.0373,42.0966,521200.0
2008-02-22 10:30:00,71.03,71.07,70.56,70.64,471200.0,42.0966,42.1203,41.818,41.8654,471200.0
2008-02-22 11:00:00,70.64,70.85,70.6,70.75,569300.0,41.8654,41.9899,41.8417,41.9306,569300.0
2008-02-22 11:30:00,70.76,70.89,70.69,70.81,610400.0,41.9365,42.0136,41.8951,41.9662,610400.0
2008-02-22 12:00:00,70.81,70.84,70.45,70.59,582300.0,41.9662,41.984,41.7528,41.8358,582300.0
2008-02-22 12:30:00,70.59,70.7,70.5,70.65,696700.0,41.8358,41.901,41.7825,41.8714,696700.0
2008-02-22 13:00:00,70.63,70.75,70.52,70.68,546300.0,41.8595,41.9306,41.7943,41.8891,546300.0
2008-02-22 13:30:00,70.68,70.69,70.52,70.6,548800.0,41.8891,41.8951,41.7943,41.8417,548800.0
2008-02-22 14:00:00,70.58,70.64,70.48,70.54,535800.0,41.8299,41.8654,41.7706,41.8062,535800.0
2008-02-22 14:30:00,70.56,70.75,70.49,70.64,593700.0,41.818,41.9306,41.7765,41.8654,593700.0
2008-02-22 15:00:00,70.61,70.68,70.36,70.65,966900.0,41.8477,41.8891,41.6995,41.8714,966900.0
2008-02-22 15:30:00,70.65,71.69,70.62,71.6,2986200.0,41.8714,42.4877,41.8536,42.4344,2986200.0
2008-02-25 09:30:00,71.92,72.05,71.55,71.58,728000.0,42.624,42.7011,42.4048,42.4225,728000.0
2008-02-25 10:00:00,71.58,71.88,71.53,71.88,782600.0,42.4225,42.6003,42.3929,42.6003,782600.0
2008-02-25 10:30:00,71.88,72.21,71.8,72.16,792100.0,42.6003,42.7959,42.5529,42.7663,792100.0
2008-02-25 11:00:00,72.16,72.22,72.07,72.12,1390800.0,42.7663,42.8018,42.7129,42.7426,1390800.0
2008-02-25 11:30:00,72.13,72.15,71.93,71.93,941000.0,42.7485,42.7603,42.63,42.63,941000.0
2008-02-25 12:00:00,71.94,72.04,71.84,71.9,714700.0,42.6359,42.6952,42.5766,42.6122,714700.0
2008-02-25 12:30:00,71.9,72.05,71.88,72.01,414700.0,42.6122,42.7011,42.6003,42.6774,414700.0
2008-02-25 13:00:00,72.01,72.09,71.9,71.9,427800.0,42.6774,42.7248,42.6122,42.6122,427800.0
2008-02-25 13:30:00,71.9,71.98,71.77,71.94,600900.0,42.6122,42.6596,42.5351,42.6359,600900.0
2008-02-25 14:00:00,71.94,72.42,71.86,72.4,900400.0,42.6359,42.9204,42.5885,42.9085,900400.0
2008-02-25 14:30:00,72.4,72.52,72.1,72.36,1390400.0,42.9085,42.9796,42.7307,42.8848,1390400.0
2008-02-25 15:00:00,72.36,72.61,72.29,72.59,871900.0,42.8848,43.033,42.8433,43.0211,871900.0
2008-02-25 15:30:00,72.59,72.86,72.54,72.76,1916900.0,43.0211,43.1811,42.9915,43.1219,1916900.0
2008-02-26 09:30:00,72.89,73.01,72.79,72.88,730600.0,43.1989,43.27,43.1396,43.193,730600.0
2008-02-26 10:00:00,72.88,73.01,72.64,72.91,829600.0,43.193,43.27,43.0507,43.2108,829600.0
2008-02-26 10:30:00,72.9,73.35,72.82,73.18,1020600.0,43.2048,43.4715,43.1574,43.3708,1020600.0
2008-02-26 11:00:00,73.18,73.39,73.17,73.29,962300.0,43.3708,43.4952,43.3649,43.436,962300.0
2008-02-26 11:30:00,73.28,73.63,73.22,73.63,1005300.0,43.4301,43.6375,43.3945,43.6375,1005300.0
2008-02-26 12:00:00,73.63,74.01,73.62,73.84,965000.0,43.6375,43.8627,43.6316,43.7619,965000.0
2008-02-26 12:30:00,73.83,73.96,73.79,73.95,827200.0,43.756,43.8331,43.7323,43.8271,827200.0
2008-02-26 13:00:00,73.95,74.11,73.88,73.95,757200.0,43.8271,43.922,43.7856,43.8271,757200.0
2008-02-26 13:30:00,73.94,74.03,73.8,73.82,611500.0,43.8212,43.8745,43.7382,43.7501,611500.0
2008-02-26 14:00:00,73.83,74.05,73.78,74.03,650400.0,43.756,43.8864,43.7264,43.8745,650400.0
2008-02-26 14:30:00,74.03,74.24,74.01,74.17,616500.0,43.8745,43.999,43.8627,43.9575,616500.0
2008-02-26 15:00:00,74.17,74.18,73.77,73.91,620100.0,43.9575,43.9634,43.7205,43.8034,620100.0
2008-02-26 15:30:00,73.93,74.02,73.79,73.99,1250900.0,43.8153,43.8686,43.7323,43.8508,1250900.0
2008-02-27 09:30:00,73.4,73.79,73.37,73.74,820600.0,43.5012,43.7323,43.4834,43.7027,820600.0
2008-02-27 10:00:00,73.74,73.85,73.57,73.63,1032300.0,43.7027,43.7679,43.6019,43.6375,1032300.0
2008-02-27 10:30:00,73.64,74.31,73.63,74.18,971400.0,43.6434,44.0405,43.6375,43.9634,971400.0
2008-02-27 11:00:00,74.18,74.41,74.14,74.32,1016800.0,43.9634,44.0998,43.9397,44.0464,1016800.0
2008-02-27 11:30:00,74.32,74.53,74.29,74.45,1477000.0,44.0464,44.1709,44.0286,44.1235,1477000.0
2008-02-27 12:00:00,74.44,74.44,74.15,74.16,882600.0,44.1175,44.1175,43.9457,43.9516,882600.0
2008-02-27 12:30:00,74.16,74.36,74.15,74.3,714000.0,43.9516,44.0701,43.9457,44.0346,714000.0
2008-02-27 13:00:00,74.3,74.36,74.2,74.25,525600.0,44.0346,44.0701,43.9753,44.0049,525600.0
2008-02-27 13:30:00,74.24,74.27,73.98,74.08,886200.0,43.999,44.0168,43.8449,43.9042,886200.0
2008-02-27 14:00:00,74.08,74.09,73.67,73.73,693600.0,43.9042,43.9101,43.6612,43.6967,693600.0
2008-02-27 14:30:00,73.72,74.08,73.72,74.08,876400.0,43.6908,43.9042,43.6908,43.9042,876400.0
2008-02-27 15:00:00,74.07,74.14,73.87,74.13,625400.0,43.8983,43.9397,43.7797,43.9338,625400.0
2008-02-27 15:30:00,74.14,74.18,73.92,74.15,1504700.0,43.9397,43.9634,43.8094,43.9457,1504700.0
2008-02-28 09:30:00,73.56,73.58,73.23,73.46,2390200.0,43.596,43.6078,43.4004,43.5367,2390200.0
2008-02-28 10:00:00,73.48,73.6,73.4,73.6,719400.0,43.5486,43.6197,43.5012,43.6197,719400.0
2008-02-28 10:30:00,73.58,73.68,73.49,73.6,530900.0,43.6078,43.6671,43.5545,43.6197,530900.0
2008-02-28 11:00:00,73.58,73.63,73.28,73.33,1119800.0,43.6078,43.6375,43.4301,43.4597,1119800.0
2008-02-28 11:30:00,73.33,73.4,73.21,73.39,428700.0,43.4597,43.5012,43.3886,43.4952,428700.0
2008-02-28 12:00:00,73.4,73.44,73.22,73.42,416600.0,43.5012,43.5249,43.3945,43.513,416600.0
2008-02-28 12:30:00,73.4,73.57,73.38,73.46,332500.0,43.5012,43.6019,43.4893,43.5367,332500.0
2008-02-28 13:00:00,73.46,73.73,73.39,73.48,383800.0,43.5367,43.6967,43.4952,43.5486,383800.0
2008-02-28 13:30:00,73.48,73.63,73.46,73.63,426000.0,43.5486,43.6375,43.5367,43.6375,426000.0
2008-02-28 14:00:00,73.63,73.81,73.51,73.77,562000.0,43.6375,43.7442,43.5664,43.7205,562000.0
2008-02-28 14:30:00,73.77,73.87,73.65,73.86,375700.0,43.7205,43.7797,43.6493,43.7738,375700.0
2008-02-28 15:00:00,73.86,73.87,73.47,73.47,585400.0,43.7738,43.7797,43.5427,43.5427,585400.0
2008-02-28 15:30:00,73.48,73.6,73.42,73.48,754900.0,43.5486,43.6197,43.513,43.5486,754900.0
2008-02-29 09:30:00,72.54,72.6,72.23,72.44,1445100.0,42.9915,43.027,42.8078,42.9322,1445100.0
2008-02-29 10:00:00,72.44,72.48,72.0,72.11,951200.0,42.9322,42.9559,42.6714,42.7366,951200.0
2008-02-29 10:30:00,72.11,72.13,71.82,72.1,1717800.0,42.7366,42.7485,42.5648,42.7307,1717800.0
2008-02-29 11:00:00,72.09,72.27,71.97,72.07,757000.0,42.7248,42.8315,42.6537,42.7129,757000.0
2008-02-29 11:30:00,72.06,72.43,72.03,72.33,1766500.0,42.707,42.9263,42.6892,42.867,1766500.0
2008-02-29 12:00:00,72.34,72.43,72.18,72.37,309800.0,42.873,42.9263,42.7781,42.8907,309800.0
2008-02-29 12:30:00,72.35,72.38,72.1,72.23,448600.0,42.8789,42.8967,42.7307,42.8078,448600.0
2008-02-29 13:00:00,72.22,72.32,72.15,72.25,521100.0,42.8018,42.8611,42.7603,42.8196,521100.0
2008-02-29 13:30:00,72.23,72.24,71.9,71.91,721800.0,42.8078,42.8137,42.6122,42.6181,721800.0
2008-02-29 14:00:00,71.91,71.98,71.8,71.86,985500.0,42.6181,42.6596,42.5529,42.5885,985500.0
2008-02-29 14:30:00,71.86,71.95,71.69,71.9,1372400.0,42.5885,42.6418,42.4877,42.6122,1372400.0
2008-02-29 15:00:00,71.89,71.96,71.75,71.92,1688700.0,42.6063,42.6477,42.5233,42.624,1688700.0
2008-02-29 15:30:00,71.92,71.93,71.53,71.56,2147700.0,42.624,42.63,42.3929,42.4107,2147700.0
2008-03-03 09:30:00,71.52,71.58,71.35,71.49,1859800.0,42.387,42.4225,42.2862,42.3692,1859800.0
2008-03-03 10:00:00,71.49,71.84,71.44,71.78,1362300.0,42.3692,42.5766,42.3396,42.5411,1362300.0
2008-03-03 10:30:00,71.79,71.8,71.35,71.35,792500.0,42.547,42.5529,42.2862,42.2862,792500.0
2008-03-03 11:00:00,71.34,71.35,71.17,71.25,758100.0,42.2803,42.2862,42.1795,42.227,758100.0
2008-03-03 11:30:00,71.25,71.73,71.23,71.71,1303100.0,42.227,42.5114,42.2151,42.4996,1303100.0
2008-03-03 12:00:00,71.71,71.81,71.48,71.75,700000.0,42.4996,42.5588,42.3633,42.5233,700000.0
2008-03-03 12:30:00,71.72,71.83,71.49,71.58,370800.0,42.5055,42.5707,42.3692,42.4225,370800.0
2008-03-03 13:00:00,71.59,71.65,71.45,71.5,449800.0,42.4285,42.464,42.3455,42.3751,449800.0
2008-03-03 13:30:00,71.5,71.69,71.43,71.54,996000.0,42.3751,42.4877,42.3336,42.3988,996000.0
2008-03-03 14:00:00,71.53,71.61,71.31,71.36,528000.0,42.3929,42.4403,42.2625,42.2921,528000.0
2008-03-03 14:30:00,71.39,71.47,71.09,71.18,853900.0,42.3099,42.3573,42.1321,42.1855,853900.0
2008-03-03 15:00:00,71.17,71.54,71.16,71.42,716800.0,42.1795,42.3988,42.1736,42.3277,716800.0
2008-03-03 15:30:00,71.44,71.75,71.39,71.74,757200.0,42.3396,42.5233,42.3099,42.5174,757200.0
2008-03-04 09:30:00,70.53,70.78,70.5,70.71,1426500.0,41.8002,41.9484,41.7825,41.9069,1426500.0
2008-03-04 10:00:00,70.72,70.91,70.6,70.71,752100.0,41.9128,42.0254,41.8417,41.9069,752100.0
2008-03-04 10:30:00,70.71,70.71,70.25,70.26,736300.0,41.9069,41.9069,41.6343,41.6402,736300.0
2008-03-04 11:00:00,70.25,70.3,70.03,70.3,884600.0,41.6343,41.6639,41.5039,41.6639,884600.0
2008-03-04 11:30:00,70.3,70.37,70.11,70.16,723000.0,41.6639,41.7054,41.5513,41.581,723000.0
2008-03-04 12:00:00,70.16,70.4,70.13,70.39,535300.0,41.581,41.7232,41.5632,41.7173,535300.0
2008-03-04 12:30:00,70.37,70.48,70.2,70.25,489300.0,41.7054,41.7706,41.6047,41.6343,489300.0
2008-03-04 13:00:00,70.25,70.45,70.1,70.4,660700.0,41.6343,41.7528,41.5454,41.7232,660700.0
2008-03-04 13:30:00,70.41,70.43,70.08,70.12,820200.0,41.7291,41.741,41.5335,41.5572,820200.0
2008-03-04 14:00:00,70.12,70.19,69.94,70.15,921000.0,41.5572,41.5987,41.4506,41.575,921000.0
2008-03-04 14:30:00,70.15,70.5,70.11,70.35,1817500.0,41.575,41.7825,41.5513,41.6936,1817500.0
2008-03-04 15:00:00,70.35,70.86,70.33,70.62,1811200.0,41.6936,41.9958,41.6817,41.8536,1811200.0
2008-03-04 15:30:00,70.62,70.98,70.58,70.81,1593800.0,41.8536,42.0669,41.8299,41.9662,1593800.0
2008-03-05 09:30:00,71.32,71.36,71.12,71.32,818900.0,42.2684,42.2921,42.1499,42.2684,818900.0
2008-03-05 10:00:00,71.32,71.7,71.31,71.61,946800.0,42.2684,42.4936,42.2625,42.4403,946800.0
2008-03-05 10:30:00,71.61,71.89,71.53,71.74,669400.0,42.4403,42.6063,42.3929,42.5174,669400.0
2008-03-05 11:00:00,71.74,71.9,71.7,71.84,449600.0,42.5174,42.6122,42.4936,42.5766,449600.0
2008-03-05 11:30:00,71.85,71.88,71.6,71.67,930400.0,42.5825,42.6003,42.4344,42.4759,930400.0
2008-03-05 12:00:00,71.68,72.06,71.63,71.72,965700.0,42.4818,42.707,42.4522,42.5055,965700.0
2008-03-05 12:30:00,71.71,71.82,71.6,71.77,596800.0,42.4996,42.5648,42.4344,42.5351,596800.0
2008-03-05 13:00:00,71.77,71.85,71.3,71.37,617800.0,42.5351,42.5825,42.2566,42.2981,617800.0
2008-03-05 13:30:00,71.36,71.37,70.96,71.15,807500.0,42.2921,42.2981,42.0551,42.1677,807500.0
2008-03-05 14:00:00,71.16,71.39,71.03,71.33,1259500.0,42.1736,42.3099,42.0966,42.2744,1259500.0
2008-03-05 14:30:00,71.32,71.55,71.22,71.37,732500.0,42.2684,42.4048,42.2092,42.2981,732500.0
2008-03-05 15:00:00,71.37,71.37,71.05,71.3,1202500.0,42.2981,42.2981,42.1084,42.2566,1202500.0
2008-03-05 15:30:00,71.29,71.55,71.25,71.5,1125600.0,42.2507,42.4048,42.227,42.3751,1125600.0
2008-03-06 09:30:00,71.6,71.73,71.33,71.45,1109300.0,42.4344,42.5114,42.2744,42.3455,1109300.0
2008-03-06 10:00:00,71.45,71.45,71.12,71.16,1424400.0,42.3455,42.3455,42.1499,42.1736,1424400.0
2008-03-06 10:30:00,71.17,71.32,71.07,71.26,918400.0,42.1795,42.2684,42.1203,42.2329,918400.0
2008-03-06 11:00:00,71.26,71.28,70.93,71.12,702000.0,42.2329,42.2447,42.0373,42.1499,702000.0
2008-03-06 11:30:00,71.11,71.26,71.04,71.18,388500.0,42.144,42.2329,42.1025,42.1855,388500.0
2008-03-06 12:00:00,71.19,71.19,70.85,71.0,691800.0,42.1914,42.1914,41.9899,42.0788,691800.0
2008-03-06 12:30:00,71.0,71.18,70.91,71.06,547400.0,42.0788,42.1855,42.0254,42.1143,547400.0
2008-03-06 13:00:00,71.07,71.18,71.0,71.02,485900.0,42.1203,42.1855,42.0788,42.0906,485900.0
2008-03-06 13:30:00,71.01,71.14,70.92,71.06,448000.0,42.0847,42.1618,42.0314,42.1143,448000.0
2008-03-06 14:00:00,71.07,71.2,70.94,70.94,1062000.0,42.1203,42.1973,42.0432,42.0432,1062000.0
2008-03-06 14:30:00,70.95,71.1,70.87,70.94,566600.0,42.0492,42.1381,42.0017,42.0432,566600.0
2008-03-06 15:00:00,70.94,71.0,70.71,70.95,1288000.0,42.0432,42.0788,41.9069,42.0492,1288000.0
2008-03-06 15:30:00,70.94,70.94,70.53,70.6,1363500.0,42.0432,42.0432,41.8002,41.8417,1363500.0
2008-03-07 09:30:00,69.95,70.44,69.86,70.37,1058200.0,41.4565,41.7469,41.4032,41.7054,1058200.0
2008-03-07 10:00:00,70.37,70.5,70.17,70.33,1030800.0,41.7054,41.7825,41.5869,41.6817,1030800.0
2008-03-07 10:30:00,70.33,70.7,70.29,70.46,665900.0,41.6817,41.901,41.658,41.7588,665900.0
2008-03-07 11:00:00,70.45,70.46,70.18,70.18,594800.0,41.7528,41.7588,41.5928,41.5928,594800.0
2008-03-07 11:30:00,70.18,70.3,69.96,69.99,540900.0,41.5928,41.6639,41.4624,41.4802,540900.0
2008-03-07 12:00:00,70.0,70.04,69.8,69.93,629800.0,41.4861,41.5098,41.3676,41.4446,629800.0
2008-03-07 12:30:00,69.93,70.03,69.81,70.01,468400.0,41.4446,41.5039,41.3735,41.4921,468400.0
2008-03-07 13:00:00,70.01,70.01,69.75,69.89,362200.0,41.4921,41.4921,41.338,41.4209,362200.0
2008-03-07 13:30:00,69.88,69.89,69.59,69.59,398600.0,41.415,41.4209,41.2431,41.2431,398600.0
2008-03-07 14:00:00,69.6,69.77,69.46,69.55,814500.0,41.2491,41.3498,41.1661,41.2194,814500.0
2008-03-07 14:30:00,69.54,69.87,69.45,69.84,687800.0,41.2135,41.4091,41.1602,41.3913,687800.0
2008-03-07 15:00:00,69.84,70.3,69.62,70.05,1129400.0,41.3913,41.6639,41.2609,41.5158,1129400.0
2008-03-07 15:30:00,70.06,70.74,69.72,69.79,1700800.0,41.5217,41.9247,41.3202,41.3617,1700800.0
2008-03-10 09:30:00,70.25,70.25,69.91,70.08,708900.0,41.6343,41.6343,41.4328,41.5335,708900.0
2008-03-10 10:00:00,70.08,70.21,69.81,69.87,610400.0,41.5335,41.6106,41.3735,41.4091,610400.0
2008-03-10 10:30:00,69.86,70.11,69.86,69.95,711500.0,41.4032,41.5513,41.4032,41.4565,711500.0
2008-03-10 11:00:00,69.95,70.07,69.62,69.64,657200.0,41.4565,41.5276,41.2609,41.2728,657200.0
2008-03-10 11:30:00,69.65,69.66,69.42,69.59,907500.0,41.2787,41.2846,41.1424,41.2431,907500.0
2008-03-10 12:00:00,69.58,69.62,69.28,69.38,1037000.0,41.2372,41.2609,41.0594,41.1187,1037000.0
2008-03-10 12:30:00,69.38,69.6,69.32,69.54,1261300.0,41.1187,41.2491,41.0831,41.2135,1261300.0
2008-03-10 13:00:00,69.56,69.58,69.33,69.35,383900.0,41.2254,41.2372,41.089,41.1009,383900.0
2008-03-10 13:30:00,69.34,69.47,69.25,69.26,564800.0,41.095,41.172,41.0416,41.0476,564800.0
2008-03-10 14:00:00,69.26,69.34,68.97,69.15,1054200.0,41.0476,41.095,40.8757,40.9824,1054200.0
2008-03-10 14:30:00,69.14,69.35,69.09,69.12,632100.0,40.9764,41.1009,40.9468,40.9646,632100.0
2008-03-10 15:00:00,69.12,69.27,69.01,69.22,866900.0,40.9646,41.0535,40.8994,41.0239,866900.0
2008-03-10 15:30:00,69.23,72.5,68.97,69.21,6562600.0,41.0298,42.9678,40.8757,41.0179,6562600.0
2008-03-11 09:30:00,71.05,71.29,70.84,70.84,1667500.0,42.1084,42.2507,41.984,41.984,1667500.0
2008-03-11 10:00:00,70.85,70.9,70.66,70.67,1404400.0,41.9899,42.0195,41.8773,41.8832,1404400.0
2008-03-11 10:30:00,70.67,70.69,70.41,70.46,673100.0,41.8832,41.8951,41.7291,41.7588,673100.0
2008-03-11 11:00:00,70.46,70.6,70.4,70.49,700400.0,41.7588,41.8417,41.7232,41.7765,700400.0
2008-03-11 11:30:00,70.51,70.55,70.16,70.16,900100.0,41.7884,41.8121,41.581,41.581,900100.0
2008-03-11 12:00:00,70.2,70.44,70.18,70.34,1156000.0,41.6047,41.7469,41.5928,41.6876,1156000.0
2008-03-11 12:30:00,70.33,70.35,70.05,70.23,1129700.0,41.6817,41.6936,41.5158,41.6224,1129700.0
2008-03-11 13:00:00,70.24,70.5,70.12,70.5,668100.0,41.6284,41.7825,41.5572,41.7825,668100.0
2008-03-11 13:30:00,70.5,70.6,70.31,70.6,350600.0,41.7825,41.8417,41.6699,41.8417,350600.0
2008-03-11 14:00:00,70.61,70.75,70.53,70.67,291700.0,41.8477,41.9306,41.8002,41.8832,291700.0
2008-03-11 14:30:00,70.66,70.94,70.6,70.8,504100.0,41.8773,42.0432,41.8417,41.9603,504100.0
2008-03-11 15:00:00,70.82,71.2,70.77,71.17,1116400.0,41.9721,42.1973,41.9425,42.1795,1116400.0
2008-03-11 15:30:00,71.17,71.54,70.98,71.43,2962400.0,42.1795,42.3988,42.0669,42.3336,2962400.0
2008-03-12 09:30:00,71.81,71.81,71.55,71.62,910500.0,42.5588,42.5588,42.4048,42.4462,910500.0
2008-03-12 10:00:00,71.61,71.68,71.38,71.55,600800.0,42.4403,42.4818,42.304,42.4048,600800.0
2008-03-12 10:30:00,71.56,71.79,71.49,71.75,683400.0,42.4107,42.547,42.3692,42.5233,683400.0
2008-03-12 11:00:00,71.76,72.0,71.74,71.92,1003600.0,42.5292,42.6714,42.5174,42.624,1003600.0
2008-03-12 11:30:00,71.9,72.0,71.67,71.71,562700.0,42.6122,42.6714,42.4759,42.4996,562700.0
2008-03-12 12:00:00,71.71,71.78,71.57,71.64,721800.0,42.4996,42.5411,42.4166,42.4581,721800.0
2008-03-12 12:30:00,71.64,71.82,71.57,71.68,632100.0,42.4581,42.5648,42.4166,42.4818,632100.0
2008-03-12 13:00:00,71.69,71.86,71.62,71.75,408100.0,42.4877,42.5885,42.4462,42.5233,408100.0
2008-03-12 13:30:00,71.76,71.76,71.43,71.54,466900.0,42.5292,42.5292,42.3336,42.3988,466900.0
2008-03-12 14:00:00,71.54,71.67,71.44,71.56,432600.0,42.3988,42.4759,42.3396,42.4107,432600.0
2008-03-12 14:30:00,71.55,71.77,71.53,71.6,523800.0,42.4048,42.5351,42.3929,42.4344,523800.0
2008-03-12 15:00:00,71.58,71.65,71.45,71.48,824300.0,42.4225,42.464,42.3455,42.3633,824300.0
2008-03-12 15:30:00,71.48,71.53,71.25,71.52,4026500.0,42.3633,42.3929,42.227,42.387,4026500.0
2008-03-13 09:30:00,70.44,70.61,70.17,70.24,1259700.0,41.7469,41.8477,41.5869,41.6284,1259700.0
2008-03-13 10:00:00,70.25,70.54,70.14,70.29,955000.0,41.6343,41.8062,41.5691,41.658,955000.0
2008-03-13 10:30:00,70.28,70.41,70.15,70.31,737800.0,41.6521,41.7291,41.575,41.6699,737800.0
2008-03-13 11:00:00,70.31,70.94,70.24,70.77,1010100.0,41.6699,42.0432,41.6284,41.9425,1010100.0
2008-03-13 11:30:00,70.74,70.96,70.65,70.92,933700.0,41.9247,42.0551,41.8714,42.0314,933700.0
2008-03-13 12:00:00,70.92,71.19,70.92,71.14,872100.0,42.0314,42.1914,42.0314,42.1618,872100.0
2008-03-13 12:30:00,71.11,71.16,70.81,70.95,571500.0,42.144,42.1736,41.9662,42.0492,571500.0
2008-03-13 13:00:00,70.93,71.45,70.86,71.4,702600.0,42.0373,42.3455,41.9958,42.3159,702600.0
2008-03-13 13:30:00,71.4,71.84,71.37,71.69,838000.0,42.3159,42.5766,42.2981,42.4877,838000.0
2008-03-13 14:00:00,71.69,71.9,71.62,71.83,708700.0,42.4877,42.6122,42.4462,42.5707,708700.0
2008-03-13 14:30:00,71.83,71.83,71.45,71.68,808700.0,42.5707,42.5707,42.3455,42.4818,808700.0
2008-03-13 15:00:00,71.69,71.82,71.47,71.71,857400.0,42.4877,42.5648,42.3573,42.4996,857400.0
2008-03-13 15:30:00,71.72,71.95,71.65,71.75,917400.0,42.5055,42.6418,42.464,42.5233,917400.0
2008-03-14 09:30:00,71.64,71.79,70.72,70.72,1479300.0,42.4581,42.547,41.9128,41.9128,1479300.0
2008-03-14 10:00:00,70.7,70.94,70.25,70.64,1913600.0,41.901,42.0432,41.6343,41.8654,1913600.0
2008-03-14 10:30:00,70.6,70.83,70.22,70.61,1083900.0,41.8417,41.978,41.6165,41.8477,1083900.0
2008-03-14 11:00:00,70.6,70.65,70.1,70.2,770500.0,41.8417,41.8714,41.5454,41.6047,770500.0
2008-03-14 11:30:00,70.21,70.6,70.11,70.22,736700.0,41.6106,41.8417,41.5513,41.6165,736700.0
2008-03-14 12:00:00,70.22,70.51,70.19,70.48,485900.0,41.6165,41.7884,41.5987,41.7706,485900.0
2008-03-14 12:30:00,70.47,70.51,70.12,70.25,913000.0,41.7647,41.7884,41.5572,41.6343,913000.0
2008-03-14 13:00:00,70.25,70.27,69.91,69.96,804200.0,41.6343,41.6461,41.4328,41.4624,804200.0
2008-03-14 13:30:00,69.97,70.24,69.89,69.92,713100.0,41.4683,41.6284,41.4209,41.4387,713100.0
2008-03-14 14:00:00,69.93,70.05,69.45,69.55,797000.0,41.4446,41.5158,41.1602,41.2194,797000.0
2008-03-14 14:30:00,69.56,70.04,69.43,69.84,836500.0,41.2254,41.5098,41.1483,41.3913,836500.0
2008-03-14 15:00:00,69.83,70.52,69.71,70.31,1276300.0,41.3854,41.7943,41.3143,41.6699,1276300.0
2008-03-14 15:30:00,70.3,70.34,69.79,69.94,1207000.0,41.6639,41.6876,41.3617,41.4506,1207000.0
2008-03-17 09:30:00,68.16,68.74,68.16,68.64,2129900.0,40.3956,40.7394,40.3956,40.6801,2129900.0
2008-03-17 10:00:00,68.65,69.21,68.62,69.1,1095500.0,40.686,41.0179,40.6683,40.9527,1095500.0
2008-03-17 10:30:00,69.11,69.47,68.92,69.23,1043400.0,40.9587,41.172,40.8461,41.0298,1043400.0
2008-03-17 11:00:00,69.23,69.3,68.86,68.94,791500.0,41.0298,41.0713,40.8105,40.8579,791500.0
2008-03-17 11:30:00,68.96,69.08,68.47,68.51,945100.0,40.8698,40.9409,40.5794,40.6031,945100.0
2008-03-17 12:00:00,68.5,68.59,68.19,68.25,817800.0,40.5971,40.6505,40.4134,40.449,817800.0
2008-03-17 12:30:00,68.25,68.57,68.09,68.44,833100.0,40.449,40.6386,40.3542,40.5616,833100.0
2008-03-17 13:00:00,68.45,68.52,68.02,68.12,964900.0,40.5675,40.609,40.3127,40.3719,964900.0
2008-03-17 13:30:00,68.13,68.38,67.88,68.37,1679700.0,40.3779,40.526,40.2297,40.5201,1679700.0
2008-03-17 14:00:00,68.36,68.8,68.3,68.38,647000.0,40.5142,40.7749,40.4786,40.526,647000.0
2008-03-17 14:30:00,68.38,68.91,68.29,68.77,1184300.0,40.526,40.8401,40.4727,40.7572,1184300.0
2008-03-17 15:00:00,68.78,69.13,68.7,68.92,1480700.0,40.7631,40.9705,40.7157,40.8461,1480700.0
2008-03-17 15:30:00,68.94,69.31,68.82,68.82,2115800.0,40.8579,41.0772,40.7868,40.7868,2115800.0
2008-03-18 09:30:00,70.05,70.23,69.94,70.18,1242600.0,41.5158,41.6224,41.4506,41.5928,1242600.0
2008-03-18 10:00:00,70.18,70.33,70.15,70.15,987600.0,41.5928,41.6817,41.575,41.575,987600.0
2008-03-18 10:30:00,70.15,70.39,70.06,70.37,755900.0,41.575,41.7173,41.5217,41.7054,755900.0
2008-03-18 11:00:00,70.37,70.53,70.34,70.44,681500.0,41.7054,41.8002,41.6876,41.7469,681500.0
2008-03-18 11:30:00,70.44,70.65,70.43,70.52,984900.0,41.7469,41.8714,41.741,41.7943,984900.0
2008-03-18 12:00:00,70.53,70.55,70.35,70.47,626900.0,41.8002,41.8121,41.6936,41.7647,626900.0
2008-03-18 12:30:00,70.47,70.67,70.46,70.6,504200.0,41.7647,41.8832,41.7588,41.8417,504200.0
2008-03-18 13:00:00,70.6,70.74,70.57,70.68,522600.0,41.8417,41.9247,41.8239,41.8891,522600.0
2008-03-18 13:30:00,70.68,70.86,70.68,70.79,722500.0,41.8891,41.9958,41.8891,41.9543,722500.0
2008-03-18 14:00:00,70.81,70.82,69.98,70.1,1207400.0,41.9662,41.9721,41.4743,41.5454,1207400.0
2008-03-18 14:30:00,70.1,70.69,69.8,70.64,1572000.0,41.5454,41.8951,41.3676,41.8654,1572000.0
2008-03-18 15:00:00,70.63,70.74,70.39,70.59,979000.0,41.8595,41.9247,41.7173,41.8358,979000.0
2008-03-18 15:30:00,70.6,70.99,70.57,70.9,1714400.0,41.8417,42.0729,41.8239,42.0195,1714400.0
2008-03-19 09:30:00,70.34,70.65,70.29,70.3,1490100.0,41.6876,41.8714,41.658,41.6639,1490100.0
2008-03-19 10:00:00,70.3,70.46,70.21,70.3,1496800.0,41.6639,41.7588,41.6106,41.6639,1496800.0
2008-03-19 10:30:00,70.29,70.3,70.03,70.08,820900.0,41.658,41.6639,41.5039,41.5335,820900.0
2008-03-19 11:00:00,70.07,70.35,70.04,70.23,586500.0,41.5276,41.6936,41.5098,41.6224,586500.0
2008-03-19 11:30:00,70.22,70.25,69.93,69.93,576500.0,41.6165,41.6343,41.4446,41.4446,576500.0
2008-03-19 12:00:00,69.93,69.98,69.6,69.62,958800.0,41.4446,41.4743,41.2491,41.2609,958800.0
2008-03-19 12:30:00,69.62,69.66,69.3,69.33,509900.0,41.2609,41.2846,41.0713,41.089,509900.0
2008-03-19 13:00:00,69.33,69.57,69.24,69.29,690200.0,41.089,41.2313,41.0357,41.0653,690200.0
2008-03-19 13:30:00,69.28,69.29,68.9,69.12,870600.0,41.0594,41.0653,40.8342,40.9646,870600.0
2008-03-19 14:00:00,69.12,69.22,68.92,69.06,693500.0,40.9646,41.0239,40.8461,40.929,693500.0
2008-03-19 14:30:00,69.07,69.12,68.56,69.07,916600.0,40.935,40.9646,40.6327,40.935,916600.0
2008-03-19 15:00:00,69.06,69.21,68.64,68.73,978000.0,40.929,41.0179,40.6801,40.7335,978000.0
2008-03-19 15:30:00,68.74,68.8,68.35,68.43,2597400.0,40.7394,40.7749,40.5082,40.5557,2597400.0
2008-03-20 09:30:00,68.07,68.11,67.79,67.94,1393100.0,40.3423,40.366,40.1764,40.2653,1393100.0
2008-03-20 10:00:00,67.94,68.3,67.94,68.16,1322500.0,40.2653,40.4786,40.2653,40.3956,1322500.0
2008-03-20 10:30:00,68.15,68.6,68.07,68.58,1194400.0,40.3897,40.6564,40.3423,40.6446,1194400.0
2008-03-20 11:00:00,68.57,68.7,68.42,68.67,973300.0,40.6386,40.7157,40.5497,40.6979,973300.0
2008-03-20 11:30:00,68.68,68.7,68.31,68.4,929100.0,40.7038,40.7157,40.4845,40.5379,929100.0
2008-03-20 12:00:00,68.42,68.64,68.36,68.42,860400.0,40.5497,40.6801,40.5142,40.5497,860400.0
2008-03-20 12:30:00,68.43,68.54,68.26,68.44,925600.0,40.5557,40.6208,40.4549,40.5616,925600.0
2008-03-20 13:00:00,68.44,68.69,68.42,68.67,481800.0,40.5616,40.7097,40.5497,40.6979,481800.0
2008-03-20 13:30:00,68.67,69.08,68.66,69.03,1184100.0,40.6979,40.9409,40.692,40.9112,1184100.0
2008-03-20 14:00:00,69.03,69.15,68.86,69.0,745200.0,40.9112,40.9824,40.8105,40.8935,745200.0
2008-03-20 14:30:00,68.99,69.27,68.98,69.25,684300.0,40.8875,41.0535,40.8816,41.0416,684300.0
2008-03-20 15:00:00,69.24,69.58,69.24,69.35,999600.0,41.0357,41.2372,41.0357,41.1009,999600.0
2008-03-20 15:30:00,69.36,69.5,69.09,69.39,2014300.0,41.1068,41.1898,40.9468,41.1246,2014300.0
2008-03-24 09:30:00,69.77,70.35,69.77,70.34,1451000.0,41.3498,41.6936,41.3498,41.6876,1451000.0
2008-03-24 10:00:00,70.34,70.65,70.33,70.41,1570600.0,41.6876,41.8714,41.6817,41.7291,1570600.0
2008-03-24 10:30:00,70.41,70.69,70.39,70.4,1256800.0,41.7291,41.8951,41.7173,41.7232,1256800.0
2008-03-24 11:00:00,70.4,70.59,70.35,70.58,606600.0,41.7232,41.8358,41.6936,41.8299,606600.0
2008-03-24 11:30:00,70.59,70.75,70.56,70.64,596900.0,41.8358,41.9306,41.818,41.8654,596900.0
2008-03-24 12:00:00,70.65,70.83,70.58,70.81,782100.0,41.8714,41.978,41.8299,41.9662,782100.0
2008-03-24 12:30:00,70.81,71.08,70.79,70.93,939500.0,41.9662,42.1262,41.9543,42.0373,939500.0
2008-03-24 13:00:00,70.93,70.98,70.88,70.95,601700.0,42.0373,42.0669,42.0077,42.0492,601700.0
2008-03-24 13:30:00,70.94,71.02,70.88,71.02,467300.0,42.0432,42.0906,42.0077,42.0906,467300.0
2008-03-24 14:00:00,71.02,71.03,70.81,70.95,731400.0,42.0906,42.0966,41.9662,42.0492,731400.0
2008-03-24 14:30:00,70.95,70.97,70.74,70.76,826600.0,42.0492,42.061,41.9247,41.9365,826600.0
2008-03-24 15:00:00,70.76,70.91,70.66,70.7,1053000.0,41.9365,42.0254,41.8773,41.901,1053000.0
2008-03-24 15:30:00,70.7,70.84,70.59,70.76,1411100.0,41.901,41.984,41.8358,41.9365,1411100.0
2008-03-25 09:30:00,71.29,71.42,71.06,71.06,1423800.0,42.2507,42.3277,42.1143,42.1143,1423800.0
2008-03-25 10:00:00,71.06,71.19,70.93,70.96,1507100.0,42.1143,42.1914,42.0373,42.0551,1507100.0
2008-03-25 10:30:00,70.97,71.13,70.88,71.04,1622600.0,42.061,42.1558,42.0077,42.1025,1622600.0
2008-03-25 11:00:00,71.03,71.27,70.98,71.22,1457800.0,42.0966,42.2388,42.0669,42.2092,1457800.0
2008-03-25 11:30:00,71.21,71.41,71.19,71.3,1361000.0,42.2032,42.3218,42.1914,42.2566,1361000.0
2008-03-25 12:00:00,71.31,71.51,71.25,71.48,1053200.0,42.2625,42.381,42.227,42.3633,1053200.0
2008-03-25 12:30:00,71.47,71.66,71.42,71.5,665300.0,42.3573,42.4699,42.3277,42.3751,665300.0
2008-03-25 13:00:00,71.5,71.65,71.41,71.62,776700.0,42.3751,42.464,42.3218,42.4462,776700.0
2008-03-25 13:30:00,71.62,71.82,71.54,71.76,675800.0,42.4462,42.5648,42.3988,42.5292,675800.0
2008-03-25 14:00:00,71.76,71.82,71.69,71.7,1232800.0,42.5292,42.5648,42.4877,42.4936,1232800.0
2008-03-25 14:30:00,71.7,71.81,71.57,71.72,883000.0,42.4936,42.5588,42.4166,42.5055,883000.0
2008-03-25 15:00:00,71.73,71.88,71.7,71.84,1126300.0,42.5114,42.6003,42.4936,42.5766,1126300.0
2008-03-25 15:30:00,71.85,71.92,71.68,71.8,2440600.0,42.5825,42.624,42.4818,42.5529,2440600.0
2008-03-26 09:30:00,71.78,71.85,71.6,71.67,709600.0,42.5411,42.5825,42.4344,42.4759,709600.0
2008-03-26 10:00:00,71.68,71.79,71.58,71.67,1011100.0,42.4818,42.547,42.4225,42.4759,1011100.0
2008-03-26 10:30:00,71.68,71.68,71.39,71.55,871300.0,42.4818,42.4818,42.3099,42.4048,871300.0
2008-03-26 11:00:00,71.55,71.71,71.5,71.69,695200.0,42.4048,42.4996,42.3751,42.4877,695200.0
2008-03-26 11:30:00,71.69,71.81,71.64,71.74,613600.0,42.4877,42.5588,42.4581,42.5174,613600.0
2008-03-26 12:00:00,71.74,71.84,71.71,71.78,519900.0,42.5174,42.5766,42.4996,42.5411,519900.0
2008-03-26 12:30:00,71.77,71.78,71.53,71.62,580900.0,42.5351,42.5411,42.3929,42.4462,580900.0
2008-03-26 13:00:00,71.62,71.74,71.59,71.6,386800.0,42.4462,42.5174,42.4285,42.4344,386800.0
2008-03-26 13:30:00,71.59,71.69,71.52,71.65,495400.0,42.4285,42.4877,42.387,42.464,495400.0
2008-03-26 14:00:00,71.65,71.8,71.55,71.78,603700.0,42.464,42.5529,42.4048,42.5411,603700.0
2008-03-26 14:30:00,71.78,72.06,71.71,72.04,670000.0,42.5411,42.707,42.4996,42.6952,670000.0
2008-03-26 15:00:00,72.04,72.07,71.79,71.82,985800.0,42.6952,42.7129,42.547,42.5648,985800.0
2008-03-26 15:30:00,71.81,71.9,71.67,71.78,2285700.0,42.5588,42.6122,42.4759,42.5411,2285700.0
2008-03-27 09:30:00,72.82,72.86,72.48,72.59,1010100.0,43.1574,43.1811,42.9559,43.0211,1010100.0
2008-03-27 10:00:00,72.59,72.61,72.16,72.16,526600.0,43.0211,43.033,42.7663,42.7663,526600.0
2008-03-27 10:30:00,72.17,72.2,71.99,72.17,733000.0,42.7722,42.79,42.6655,42.7722,733000.0
2008-03-27 11:00:00,72.15,72.31,72.09,72.26,942000.0,42.7603,42.8552,42.7248,42.8255,942000.0
2008-03-27 11:30:00,72.26,72.4,72.21,72.34,486100.0,42.8255,42.9085,42.7959,42.873,486100.0
2008-03-27 12:00:00,72.34,72.43,72.23,72.42,404900.0,42.873,42.9263,42.8078,42.9204,404900.0
2008-03-27 12:30:00,72.42,72.51,72.33,72.34,344500.0,42.9204,42.9737,42.867,42.873,344500.0
2008-03-27 13:00:00,72.34,72.49,72.25,72.32,269000.0,42.873,42.9619,42.8196,42.8611,269000.0
2008-03-27 13:30:00,72.32,72.32,72.12,72.2,497100.0,42.8611,42.8611,42.7426,42.79,497100.0
2008-03-27 14:00:00,72.19,72.2,72.05,72.13,609100.0,42.7841,42.79,42.7011,42.7485,609100.0
2008-03-27 14:30:00,72.14,72.33,72.1,72.13,871900.0,42.7544,42.867,42.7307,42.7485,871900.0
2008-03-27 15:00:00,72.12,72.25,71.94,72.08,858800.0,42.7426,42.8196,42.6359,42.7189,858800.0
2008-03-27 15:30:00,72.08,72.15,71.68,71.72,2677600.0,42.7189,42.7603,42.4818,42.5055,2677600.0
2008-03-28 09:30:00,72.12,72.24,71.88,72.1,954300.0,42.7426,42.8137,42.6003,42.7307,954300.0
2008-03-28 10:00:00,72.1,72.28,72.09,72.21,816900.0,42.7307,42.8374,42.7248,42.7959,816900.0
2008-03-28 10:30:00,72.22,72.29,72.03,72.19,794800.0,42.8018,42.8433,42.6892,42.7841,794800.0
2008-03-28 11:00:00,72.18,72.26,72.09,72.19,585000.0,42.7781,42.8255,42.7248,42.7841,585000.0
2008-03-28 11:30:00,72.2,72.27,72.09,72.13,671300.0,42.79,42.8315,42.7248,42.7485,671300.0
2008-03-28 12:00:00,72.13,72.14,71.93,72.09,559700.0,42.7485,42.7544,42.63,42.7248,559700.0
2008-03-28 12:30:00,72.1,72.1,71.89,72.0,543700.0,42.7307,42.7307,42.6063,42.6714,543700.0
2008-03-28 13:00:00,72.02,72.15,71.99,72.12,508100.0,42.6833,42.7603,42.6655,42.7426,508100.0
2008-03-28 13:30:00,72.11,72.12,71.91,71.93,867900.0,42.7366,42.7426,42.6181,42.63,867900.0
2008-03-28 14:00:00,71.92,71.99,71.81,71.84,891100.0,42.624,42.6655,42.5588,42.5766,891100.0
2008-03-28 14:30:00,71.84,71.9,71.72,71.89,1189400.0,42.5766,42.6122,42.5055,42.6063,1189400.0
2008-03-28 15:00:00,71.89,71.9,71.64,71.75,939300.0,42.6063,42.6122,42.4581,42.5233,939300.0
2008-03-28 15:30:00,71.75,71.81,71.56,71.67,1093000.0,42.5233,42.5588,42.4107,42.4759,1093000.0
2008-03-31 09:00:00,71.89,71.89,71.64,71.66,1400.0,42.6063,42.6063,42.4581,42.4699,1400.0
2008-03-31 09:30:00,71.69,72.04,71.62,71.97,1093900.0,42.4877,42.6952,42.4462,42.6537,1093900.0
2008-03-31 10:00:00,71.97,72.12,71.8,71.94,581600.0,42.6537,42.7426,42.5529,42.6359,581600.0
2008-03-31 10:30:00,71.94,72.01,71.76,71.9,727000.0,42.6359,42.6774,42.5292,42.6122,727000.0
2008-03-31 11:00:00,71.89,72.01,71.81,71.99,683800.0,42.6063,42.6774,42.5588,42.6655,683800.0
2008-03-31 11:30:00,71.98,72.21,71.95,72.16,971400.0,42.6596,42.7959,42.6418,42.7663,971400.0
2008-03-31 12:00:00,72.15,72.2,71.97,72.06,513400.0,42.7603,42.79,42.6537,42.707,513400.0
2008-03-31 12:30:00,72.05,72.2,72.01,72.19,527800.0,42.7011,42.79,42.6774,42.7841,527800.0
2008-03-31 13:00:00,72.19,72.36,72.18,72.33,757700.0,42.7841,42.8848,42.7781,42.867,757700.0
2008-03-31 13:30:00,72.33,72.39,72.11,72.12,673300.0,42.867,42.9026,42.7366,42.7426,673300.0
2008-03-31 14:00:00,72.12,72.13,72.0,72.08,664800.0,42.7426,42.7485,42.6714,42.7189,664800.0
2008-03-31 14:30:00,72.08,72.13,71.8,71.94,884900.0,42.7189,42.7485,42.5529,42.6359,884900.0
2008-03-31 15:00:00,71.94,72.08,71.87,71.99,976800.0,42.6359,42.7189,42.5944,42.6655,976800.0
2008-03-31 15:30:00,71.99,72.2,71.9,71.97,3191700.0,42.6655,42.79,42.6122,42.6537,3191700.0
2008-04-01 08:00:00,72.8,72.8,72.8,72.8,1500.0,43.1456,43.1456,43.1456,43.1456,1500.0
2008-04-01 08:30:00,73.25,73.25,73.25,73.25,1000.0,43.4123,43.4123,43.4123,43.4123,1000.0
2008-04-01 09:00:00,72.64,72.88,72.64,72.88,3200.0,43.0507,43.193,43.0507,43.193,3200.0
2008-04-01 09:30:00,72.9,72.99,72.74,72.94,1158400.0,43.2048,43.2582,43.11,43.2285,1158400.0
2008-04-01 10:00:00,72.94,73.17,72.92,73.03,1412100.0,43.2285,43.3649,43.2167,43.2819,1412100.0
2008-04-01 10:30:00,73.03,73.4,73.01,73.4,892300.0,43.2819,43.5012,43.27,43.5012,892300.0
2008-04-01 11:00:00,73.4,73.53,73.37,73.43,855500.0,43.5012,43.5782,43.4834,43.5189,855500.0
2008-04-01 11:30:00,73.43,73.54,73.35,73.54,1104900.0,43.5189,43.5841,43.4715,43.5841,1104900.0
2008-04-01 12:00:00,73.54,73.68,73.46,73.64,1566600.0,43.5841,43.6671,43.5367,43.6434,1566600.0
2008-04-01 12:30:00,73.65,73.81,73.55,73.79,814000.0,43.6493,43.7442,43.5901,43.7323,814000.0
2008-04-01 13:00:00,73.79,73.93,73.74,73.88,800400.0,43.7323,43.8153,43.7027,43.7856,800400.0
2008-04-01 13:30:00,73.89,73.9,73.7,73.74,901900.0,43.7916,43.7975,43.679,43.7027,901900.0
2008-04-01 14:00:00,73.74,73.92,73.67,73.83,525400.0,43.7027,43.8094,43.6612,43.756,525400.0
2008-04-01 14:30:00,73.82,74.08,73.79,73.95,747400.0,43.7501,43.9042,43.7323,43.8271,747400.0
2008-04-01 15:00:00,73.96,74.14,73.95,74.09,1043000.0,43.8331,43.9397,43.8271,43.9101,1043000.0
2008-04-01 15:30:00,74.1,74.21,73.92,74.18,1599100.0,43.916,43.9812,43.8094,43.9634,1599100.0
2008-04-02 09:30:00,74.15,74.19,73.78,73.85,1031900.0,43.9457,43.9694,43.7264,43.7679,1031900.0
2008-04-02 10:00:00,73.84,74.15,73.81,74.14,702500.0,43.7619,43.9457,43.7442,43.9397,702500.0
2008-04-02 10:30:00,74.14,74.42,74.1,74.4,978500.0,43.9397,44.1057,43.916,44.0938,978500.0
2008-04-02 11:00:00,74.39,74.44,74.16,74.23,568800.0,44.0879,44.1175,43.9516,43.9931,568800.0
2008-04-02 11:30:00,74.23,74.41,74.21,74.39,655700.0,43.9931,44.0998,43.9812,44.0879,655700.0
2008-04-02 12:00:00,74.39,74.5,74.29,74.31,299200.0,44.0879,44.1531,44.0286,44.0405,299200.0
2008-04-02 12:30:00,74.31,74.36,74.19,74.33,297000.0,44.0405,44.0701,43.9694,44.0523,297000.0
2008-04-02 13:00:00,74.34,74.44,74.24,74.31,344900.0,44.0583,44.1175,43.999,44.0405,344900.0
2008-04-02 13:30:00,74.32,74.48,74.26,74.45,479600.0,44.0464,44.1412,44.0109,44.1235,479600.0
2008-04-02 14:00:00,74.45,74.59,74.41,74.43,441400.0,44.1235,44.2064,44.0998,44.1116,441400.0
2008-04-02 14:30:00,74.43,74.43,74.1,74.15,871900.0,44.1116,44.1116,43.916,43.9457,871900.0
2008-04-02 15:00:00,74.15,74.25,74.0,74.23,986400.0,43.9457,44.0049,43.8568,43.9931,986400.0
2008-04-02 15:30:00,74.24,74.33,74.17,74.31,1038500.0,43.999,44.0523,43.9575,44.0405,1038500.0
2008-04-03 09:30:00,73.85,74.02,73.81,74.02,668800.0,43.7679,43.8686,43.7442,43.8686,668800.0
2008-04-03 10:00:00,74.02,74.11,73.87,73.92,738700.0,43.8686,43.922,43.7797,43.8094,738700.0
2008-04-03 10:30:00,73.92,74.1,73.89,74.01,320700.0,43.8094,43.916,43.7916,43.8627,320700.0
2008-04-03 11:00:00,74.02,74.27,73.95,74.27,493700.0,43.8686,44.0168,43.8271,44.0168,493700.0
2008-04-03 11:30:00,74.28,74.45,74.25,74.39,333300.0,44.0227,44.1235,44.0049,44.0879,333300.0
2008-04-03 12:00:00,74.4,74.47,74.33,74.36,313200.0,44.0938,44.1353,44.0523,44.0701,313200.0
2008-04-03 12:30:00,74.36,74.6,74.33,74.5,399900.0,44.0701,44.2124,44.0523,44.1531,399900.0
2008-04-03 13:00:00,74.5,74.81,74.43,74.73,536000.0,44.1531,44.3368,44.1116,44.2894,536000.0
2008-04-03 13:30:00,74.72,74.75,74.53,74.56,309500.0,44.2835,44.3013,44.1709,44.1887,309500.0
2008-04-03 14:00:00,74.55,74.67,74.53,74.63,386600.0,44.1827,44.2538,44.1709,44.2301,386600.0
2008-04-03 14:30:00,74.63,74.81,74.53,74.81,711900.0,44.2301,44.3368,44.1709,44.3368,711900.0
2008-04-03 15:00:00,74.81,74.81,74.57,74.64,686100.0,44.3368,44.3368,44.1946,44.2361,686100.0
2008-04-03 15:30:00,74.63,74.66,74.4,74.55,950400.0,44.2301,44.2479,44.0938,44.1827,950400.0
2008-04-04 09:30:00,74.78,74.8,74.58,74.65,788600.0,44.319,44.3309,44.2005,44.242,788600.0
2008-04-04 10:00:00,74.65,74.75,74.3,74.42,1387800.0,44.242,44.3013,44.0346,44.1057,1387800.0
2008-04-04 10:30:00,74.43,74.67,74.26,74.67,502900.0,44.1116,44.2538,44.0109,44.2538,502900.0
2008-04-04 11:00:00,74.66,74.76,74.63,74.73,889800.0,44.2479,44.3072,44.2301,44.2894,889800.0
2008-04-04 11:30:00,74.72,74.87,74.68,74.74,421200.0,44.2835,44.3724,44.2598,44.2953,421200.0
2008-04-04 12:00:00,74.74,74.92,74.69,74.89,327100.0,44.2953,44.402,44.2657,44.3842,327100.0
2008-04-04 12:30:00,74.89,75.07,74.83,75.03,396500.0,44.3842,44.4909,44.3487,44.4672,396500.0
2008-04-04 13:00:00,75.05,75.13,74.94,75.13,439700.0,44.4791,44.5265,44.4139,44.5265,439700.0
2008-04-04 13:30:00,75.13,75.14,74.87,74.95,426100.0,44.5265,44.5324,44.3724,44.4198,426100.0
2008-04-04 14:00:00,74.95,75.01,74.83,74.91,558700.0,44.4198,44.4554,44.3487,44.3961,558700.0
2008-04-04 14:30:00,74.91,75.02,74.83,74.89,388100.0,44.3961,44.4613,44.3487,44.3842,388100.0
2008-04-04 15:00:00,74.9,74.95,74.72,74.81,861700.0,44.3902,44.4198,44.2835,44.3368,861700.0
2008-04-04 15:30:00,74.81,74.84,74.63,74.83,1929000.0,44.3368,44.3546,44.2301,44.3487,1929000.0
2008-04-07 09:30:00,75.5,75.5,75.28,75.38,715300.0,44.7458,44.7458,44.6154,44.6746,715300.0
2008-04-07 10:00:00,75.38,75.38,75.18,75.2,574400.0,44.6746,44.6746,44.5561,44.568,574400.0
2008-04-07 10:30:00,75.18,75.3,75.1,75.3,346700.0,44.5561,44.6272,44.5087,44.6272,346700.0
2008-04-07 11:00:00,75.3,75.34,75.21,75.31,398000.0,44.6272,44.6509,44.5739,44.6331,398000.0
2008-04-07 11:30:00,75.31,75.52,75.31,75.44,1125400.0,44.6331,44.7576,44.6331,44.7102,1125400.0
2008-04-07 12:00:00,75.45,75.49,75.4,75.44,386000.0,44.7161,44.7398,44.6865,44.7102,386000.0
2008-04-07 12:30:00,75.43,75.62,75.38,75.55,460700.0,44.7043,44.8169,44.6746,44.7754,460700.0
2008-04-07 13:00:00,75.56,75.58,75.39,75.46,510000.0,44.7813,44.7932,44.6806,44.722,510000.0
2008-04-07 13:30:00,75.47,75.52,75.34,75.37,312400.0,44.728,44.7576,44.6509,44.6687,312400.0
2008-04-07 14:00:00,75.38,75.39,75.21,75.23,439800.0,44.6746,44.6806,44.5739,44.5857,439800.0
2008-04-07 14:30:00,75.23,75.26,75.15,75.2,528600.0,44.5857,44.6035,44.5383,44.568,528600.0
2008-04-07 15:00:00,75.18,75.27,75.11,75.23,464900.0,44.5561,44.6094,44.5146,44.5857,464900.0
2008-04-07 15:30:00,75.24,75.27,75.12,75.22,910800.0,44.5917,44.6094,44.5205,44.5798,910800.0
2008-04-08 09:30:00,74.24,74.41,74.14,74.39,702300.0,43.999,44.0998,43.9397,44.0879,702300.0
2008-04-08 10:00:00,74.39,74.43,74.24,74.35,616500.0,44.0879,44.1116,43.999,44.0642,616500.0
2008-04-08 10:30:00,74.35,74.51,74.29,74.43,386900.0,44.0642,44.159,44.0286,44.1116,386900.0
2008-04-08 11:00:00,74.43,74.53,74.38,74.49,428300.0,44.1116,44.1709,44.082,44.1472,428300.0
2008-04-08 11:30:00,74.48,74.65,74.37,74.47,525100.0,44.1412,44.242,44.076,44.1353,525100.0
2008-04-08 12:00:00,74.46,74.54,74.37,74.49,395300.0,44.1294,44.1768,44.076,44.1472,395300.0
2008-04-08 12:30:00,74.5,74.53,74.44,74.46,589800.0,44.1531,44.1709,44.1175,44.1294,589800.0
2008-04-08 13:00:00,74.45,74.51,74.34,74.37,236000.0,44.1235,44.159,44.0583,44.076,236000.0
2008-04-08 13:30:00,74.36,74.4,74.3,74.39,665500.0,44.0701,44.0938,44.0346,44.0879,665500.0
2008-04-08 14:00:00,74.38,74.38,74.2,74.31,1153800.0,44.082,44.082,43.9753,44.0405,1153800.0
2008-04-08 14:30:00,74.31,74.5,74.25,74.48,438200.0,44.0405,44.1531,44.0049,44.1412,438200.0
2008-04-08 15:00:00,74.47,74.47,74.35,74.44,414500.0,44.1353,44.1353,44.0642,44.1175,414500.0
2008-04-08 15:30:00,74.46,74.57,74.46,74.54,759300.0,44.1294,44.1946,44.1294,44.1768,759300.0
2008-04-09 09:30:00,74.45,74.49,74.17,74.23,913300.0,44.1235,44.1472,43.9575,43.9931,913300.0
2008-04-09 10:00:00,74.23,74.31,74.1,74.23,899800.0,43.9931,44.0405,43.916,43.9931,899800.0
2008-04-09 10:30:00,74.23,74.25,74.09,74.18,485900.0,43.9931,44.0049,43.9101,43.9634,485900.0
2008-04-09 11:00:00,74.18,74.24,74.07,74.1,698700.0,43.9634,43.999,43.8983,43.916,698700.0
2008-04-09 11:30:00,74.1,74.16,73.86,73.87,1150000.0,43.916,43.9516,43.7738,43.7797,1150000.0
2008-04-09 12:00:00,73.86,73.98,73.83,73.95,626500.0,43.7738,43.8449,43.756,43.8271,626500.0
2008-04-09 12:30:00,73.96,74.06,73.93,73.98,893000.0,43.8331,43.8923,43.8153,43.8449,893000.0
2008-04-09 13:00:00,73.98,74.11,73.98,74.05,1287800.0,43.8449,43.922,43.8449,43.8864,1287800.0
2008-04-09 13:30:00,74.06,74.21,74.0,74.21,832700.0,43.8923,43.9812,43.8568,43.9812,832700.0
2008-04-09 14:00:00,74.22,74.25,73.97,74.0,620500.0,43.9872,44.0049,43.839,43.8568,620500.0
2008-04-09 14:30:00,74.0,74.0,73.8,73.83,698300.0,43.8568,43.8568,43.7382,43.756,698300.0
2008-04-09 15:00:00,73.84,73.92,73.74,73.88,1228100.0,43.7619,43.8094,43.7027,43.7856,1228100.0
2008-04-09 15:30:00,73.88,74.02,73.81,73.86,1102400.0,43.7856,43.8686,43.7442,43.7738,1102400.0
2008-04-10 09:30:00,73.68,73.82,73.3,73.35,928600.0,43.6671,43.7501,43.4419,43.4715,928600.0
2008-04-10 10:00:00,73.35,73.69,73.24,73.63,644900.0,43.4715,43.673,43.4063,43.6375,644900.0
2008-04-10 10:30:00,73.64,73.92,73.6,73.87,780200.0,43.6434,43.8094,43.6197,43.7797,780200.0
2008-04-10 11:00:00,73.89,73.98,73.8,73.93,356200.0,43.7916,43.8449,43.7382,43.8153,356200.0
2008-04-10 11:30:00,73.92,74.04,73.88,73.96,388400.0,43.8094,43.8805,43.7856,43.8331,388400.0
2008-04-10 12:00:00,73.96,73.98,73.78,73.8,365600.0,43.8331,43.8449,43.7264,43.7382,365600.0
2008-04-10 12:30:00,73.8,73.86,73.65,73.72,221100.0,43.7382,43.7738,43.6493,43.6908,221100.0
2008-04-10 13:00:00,73.72,73.83,73.68,73.82,448800.0,43.6908,43.756,43.6671,43.7501,448800.0
2008-04-10 13:30:00,73.83,73.89,73.68,73.68,425200.0,43.756,43.7916,43.6671,43.6671,425200.0
2008-04-10 14:00:00,73.68,73.72,73.59,73.63,316500.0,43.6671,43.6908,43.6138,43.6375,316500.0
2008-04-10 14:30:00,73.62,73.8,73.59,73.79,438600.0,43.6316,43.7382,43.6138,43.7323,438600.0
2008-04-10 15:00:00,73.79,73.84,73.68,73.73,353200.0,43.7323,43.7619,43.6671,43.6967,353200.0
2008-04-10 15:30:00,73.73,73.73,73.51,73.64,1322900.0,43.6967,43.6967,43.5664,43.6434,1322900.0
2008-04-11 09:30:00,73.2,73.32,73.05,73.18,657200.0,43.3826,43.4538,43.2937,43.3708,657200.0
2008-04-11 10:00:00,73.18,73.31,73.02,73.18,509600.0,43.3708,43.4478,43.276,43.3708,509600.0
2008-04-11 10:30:00,73.2,73.45,73.18,73.32,392500.0,43.3826,43.5308,43.3708,43.4538,392500.0
2008-04-11 11:00:00,73.31,73.38,73.21,73.28,351000.0,43.4478,43.4893,43.3886,43.4301,351000.0
2008-04-11 11:30:00,73.28,73.41,73.2,73.24,369500.0,43.4301,43.5071,43.3826,43.4063,369500.0
2008-04-11 12:00:00,73.24,73.27,72.97,72.97,422500.0,43.4063,43.4241,43.2463,43.2463,422500.0
2008-04-11 12:30:00,72.97,73.11,72.97,73.08,350300.0,43.2463,43.3293,43.2463,43.3115,350300.0
2008-04-11 13:00:00,73.08,73.15,73.02,73.12,562200.0,43.3115,43.353,43.276,43.3352,562200.0
2008-04-11 13:30:00,73.11,73.12,72.98,73.04,699300.0,43.3293,43.3352,43.2523,43.2878,699300.0
2008-04-11 14:00:00,73.04,73.06,72.85,72.99,449100.0,43.2878,43.2997,43.1752,43.2582,449100.0
2008-04-11 14:30:00,72.99,73.1,72.95,73.05,523400.0,43.2582,43.3234,43.2345,43.2937,523400.0
2008-04-11 15:00:00,73.04,73.04,72.81,72.89,518100.0,43.2878,43.2878,43.1515,43.1989,518100.0
2008-04-11 15:30:00,72.89,72.9,72.64,72.7,1136300.0,43.1989,43.2048,43.0507,43.0863,1136300.0
2008-04-14 09:30:00,72.92,72.92,72.77,72.88,709200.0,43.2167,43.2167,43.1278,43.193,709200.0
2008-04-14 10:00:00,72.88,72.97,72.77,72.81,740200.0,43.193,43.2463,43.1278,43.1515,740200.0
2008-04-14 10:30:00,72.82,72.95,72.81,72.91,427000.0,43.1574,43.2345,43.1515,43.2108,427000.0
2008-04-14 11:00:00,72.91,72.94,72.75,72.8,335700.0,43.2108,43.2285,43.1159,43.1456,335700.0
2008-04-14 11:30:00,72.8,72.84,72.72,72.79,388500.0,43.1456,43.1693,43.0982,43.1396,388500.0
2008-04-14 12:00:00,72.79,73.04,72.79,73.02,560500.0,43.1396,43.2878,43.1396,43.276,560500.0
2008-04-14 12:30:00,73.02,73.11,72.96,73.07,545800.0,43.276,43.3293,43.2404,43.3056,545800.0
2008-04-14 13:00:00,73.06,73.07,72.93,72.99,365900.0,43.2997,43.3056,43.2226,43.2582,365900.0
2008-04-14 13:30:00,72.99,73.0,72.79,72.85,253500.0,43.2582,43.2641,43.1396,43.1752,253500.0
2008-04-14 14:00:00,72.85,72.87,72.78,72.82,329300.0,43.1752,43.1871,43.1337,43.1574,329300.0
2008-04-14 14:30:00,72.81,72.88,72.68,72.7,346700.0,43.1515,43.193,43.0745,43.0863,346700.0
2008-04-14 15:00:00,72.69,72.72,72.58,72.67,554900.0,43.0804,43.0982,43.0152,43.0685,554900.0
2008-04-14 15:30:00,72.66,72.82,72.62,72.78,922200.0,43.0626,43.1574,43.0389,43.1337,922200.0
2008-04-15 09:30:00,73.26,73.34,73.14,73.14,688900.0,43.4182,43.4656,43.3471,43.3471,688900.0
2008-04-15 10:00:00,73.15,73.25,73.05,73.06,932500.0,43.353,43.4123,43.2937,43.2997,932500.0
2008-04-15 10:30:00,73.06,73.12,73.0,73.09,1444800.0,43.2997,43.3352,43.2641,43.3174,1444800.0
2008-04-15 11:00:00,73.09,73.11,72.74,72.84,1082200.0,43.3174,43.3293,43.11,43.1693,1082200.0
2008-04-15 11:30:00,72.84,72.97,72.79,72.86,1922000.0,43.1693,43.2463,43.1396,43.1811,1922000.0
2008-04-15 12:00:00,72.85,72.97,72.82,72.96,517000.0,43.1752,43.2463,43.1574,43.2404,517000.0
2008-04-15 12:30:00,72.96,73.1,72.95,73.01,576700.0,43.2404,43.3234,43.2345,43.27,576700.0
2008-04-15 13:00:00,73.01,73.07,72.95,72.99,369300.0,43.27,43.3056,43.2345,43.2582,369300.0
2008-04-15 13:30:00,73.0,73.17,72.93,73.13,380200.0,43.2641,43.3649,43.2226,43.3412,380200.0
2008-04-15 14:00:00,73.14,73.18,73.08,73.11,300700.0,43.3471,43.3708,43.3115,43.3293,300700.0
2008-04-15 14:30:00,73.12,73.2,73.01,73.05,493200.0,43.3352,43.3826,43.27,43.2937,493200.0
2008-04-15 15:00:00,73.05,73.15,73.0,73.12,644700.0,43.2937,43.353,43.2641,43.3352,644700.0
2008-04-15 15:30:00,73.12,73.26,73.11,73.2,1160400.0,43.3352,43.4182,43.3293,43.3826,1160400.0
2008-04-16 09:30:00,74.48,74.65,74.41,74.6,1351500.0,44.1412,44.242,44.0998,44.2124,1351500.0
2008-04-16 10:00:00,74.61,74.8,74.49,74.76,778800.0,44.2183,44.3309,44.1472,44.3072,778800.0
2008-04-16 10:30:00,74.77,74.99,74.77,74.98,927100.0,44.3131,44.4435,44.3131,44.4376,927100.0
2008-04-16 11:00:00,74.98,75.02,74.89,74.93,746900.0,44.4376,44.4613,44.3842,44.4079,746900.0
2008-04-16 11:30:00,74.91,75.0,74.89,75.0,653300.0,44.3961,44.4494,44.3842,44.4494,653300.0
2008-04-16 12:00:00,75.0,75.14,74.96,75.14,496400.0,44.4494,44.5324,44.4257,44.5324,496400.0
2008-04-16 12:30:00,75.14,75.18,75.06,75.13,686000.0,44.5324,44.5561,44.485,44.5265,686000.0
2008-04-16 13:00:00,75.12,75.18,75.05,75.16,394200.0,44.5205,44.5561,44.4791,44.5442,394200.0
2008-04-16 13:30:00,75.16,75.16,75.03,75.07,417300.0,44.5442,44.5442,44.4672,44.4909,417300.0
2008-04-16 14:00:00,75.06,75.09,74.94,75.04,466200.0,44.485,44.5028,44.4139,44.4731,466200.0
2008-04-16 14:30:00,75.05,75.31,75.03,75.23,398500.0,44.4791,44.6331,44.4672,44.5857,398500.0
2008-04-16 15:00:00,75.23,75.38,75.23,75.35,630000.0,44.5857,44.6746,44.5857,44.6569,630000.0
2008-04-16 15:30:00,75.36,75.62,75.31,75.61,1863000.0,44.6628,44.8169,44.6331,44.8109,1863000.0
2008-04-17 09:30:00,74.4,74.55,74.38,74.49,888700.0,44.0938,44.1827,44.082,44.1472,888700.0
2008-04-17 10:00:00,74.49,74.74,74.38,74.64,956500.0,44.1472,44.2953,44.082,44.2361,956500.0
2008-04-17 10:30:00,74.63,74.67,74.53,74.6,542900.0,44.2301,44.2538,44.1709,44.2124,542900.0
2008-04-17 11:00:00,74.59,74.62,74.46,74.51,952700.0,44.2064,44.2242,44.1294,44.159,952700.0
2008-04-17 11:30:00,74.5,74.62,74.43,74.47,554200.0,44.1531,44.2242,44.1116,44.1353,554200.0
2008-04-17 12:00:00,74.49,74.6,74.46,74.49,400800.0,44.1472,44.2124,44.1294,44.1472,400800.0
2008-04-17 12:30:00,74.49,74.68,74.47,74.68,408300.0,44.1472,44.2598,44.1353,44.2598,408300.0
2008-04-17 13:00:00,74.68,74.82,74.65,74.81,342400.0,44.2598,44.3427,44.242,44.3368,342400.0
2008-04-17 13:30:00,74.81,74.87,74.71,74.73,408000.0,44.3368,44.3724,44.2776,44.2894,408000.0
2008-04-17 14:00:00,74.73,74.76,74.66,74.71,307400.0,44.2894,44.3072,44.2479,44.2776,307400.0
2008-04-17 14:30:00,74.73,74.8,74.65,74.68,639800.0,44.2894,44.3309,44.242,44.2598,639800.0
2008-04-17 15:00:00,74.68,74.82,74.63,74.76,517300.0,44.2598,44.3427,44.2301,44.3072,517300.0
2008-04-17 15:30:00,74.75,74.89,74.4,74.46,4992400.0,44.3013,44.3842,44.0938,44.1294,4992400.0
2008-04-18 09:30:00,75.26,75.28,75.09,75.17,1118200.0,44.6035,44.6154,44.5028,44.5502,1118200.0
2008-04-18 10:00:00,75.16,75.19,75.01,75.08,1138400.0,44.5442,44.562,44.4554,44.4968,1138400.0
2008-04-18 10:30:00,75.09,75.37,75.05,75.33,870600.0,44.5028,44.6687,44.4791,44.645,870600.0
2008-04-18 11:00:00,75.34,75.43,75.19,75.28,637900.0,44.6509,44.7043,44.562,44.6154,637900.0
2008-04-18 11:30:00,75.29,75.43,75.24,75.37,474500.0,44.6213,44.7043,44.5917,44.6687,474500.0
2008-04-18 12:00:00,75.38,75.46,75.33,75.42,419000.0,44.6746,44.722,44.645,44.6983,419000.0
2008-04-18 12:30:00,75.44,75.48,75.39,75.43,360800.0,44.7102,44.7339,44.6806,44.7043,360800.0
2008-04-18 13:00:00,75.43,75.58,75.43,75.57,539500.0,44.7043,44.7932,44.7043,44.7872,539500.0
2008-04-18 13:30:00,75.56,75.62,75.53,75.56,398400.0,44.7813,44.8169,44.7635,44.7813,398400.0
2008-04-18 14:00:00,75.56,75.64,75.5,75.56,426900.0,44.7813,44.8287,44.7458,44.7813,426900.0
2008-04-18 14:30:00,75.57,75.67,75.3,75.63,632200.0,44.7872,44.8465,44.6272,44.8228,632200.0
2008-04-18 15:00:00,75.63,75.63,75.45,75.46,954400.0,44.8228,44.8228,44.7161,44.722,954400.0
2008-04-18 15:30:00,75.45,75.54,75.34,75.4,4877800.0,44.7161,44.7695,44.6509,44.6865,4877800.0
2008-04-21 09:30:00,75.46,75.63,75.43,75.53,617800.0,44.722,44.8228,44.7043,44.7635,617800.0
2008-04-21 10:00:00,75.53,75.53,75.33,75.35,646300.0,44.7635,44.7635,44.645,44.6569,646300.0
2008-04-21 10:30:00,75.35,75.47,75.29,75.35,405600.0,44.6569,44.728,44.6213,44.6569,405600.0
2008-04-21 11:00:00,75.37,75.47,75.36,75.37,363100.0,44.6687,44.728,44.6628,44.6687,363100.0
2008-04-21 11:30:00,75.37,75.61,75.36,75.57,448100.0,44.6687,44.8109,44.6628,44.7872,448100.0
2008-04-21 12:00:00,75.57,75.66,75.54,75.57,442900.0,44.7872,44.8406,44.7695,44.7872,442900.0
2008-04-21 12:30:00,75.57,75.57,75.5,75.54,182300.0,44.7872,44.7872,44.7458,44.7695,182300.0
2008-04-21 13:00:00,75.55,75.66,75.54,75.58,236500.0,44.7754,44.8406,44.7695,44.7932,236500.0
2008-04-21 13:30:00,75.59,75.6,75.4,75.45,336000.0,44.7991,44.805,44.6865,44.7161,336000.0
2008-04-21 14:00:00,75.45,75.55,75.44,75.51,240300.0,44.7161,44.7754,44.7102,44.7517,240300.0
2008-04-21 14:30:00,75.52,75.73,75.5,75.72,430800.0,44.7576,44.8821,44.7458,44.8761,430800.0
2008-04-21 15:00:00,75.72,75.86,75.72,75.78,632600.0,44.8761,44.9591,44.8761,44.9117,632600.0
2008-04-21 15:30:00,75.78,75.93,75.76,75.87,752500.0,44.9117,45.0006,44.8998,44.965,752500.0
2008-04-22 09:30:00,75.35,75.35,75.14,75.23,624000.0,44.6569,44.6569,44.5324,44.5857,624000.0
2008-04-22 10:00:00,75.23,75.45,75.22,75.27,657200.0,44.5857,44.7161,44.5798,44.6094,657200.0
2008-04-22 10:30:00,75.24,75.33,75.13,75.31,707200.0,44.5917,44.645,44.5265,44.6331,707200.0
2008-04-22 11:00:00,75.32,75.37,75.21,75.35,566800.0,44.6391,44.6687,44.5739,44.6569,566800.0
2008-04-22 11:30:00,75.36,75.44,75.17,75.26,531200.0,44.6628,44.7102,44.5502,44.6035,531200.0
2008-04-22 12:00:00,75.26,75.3,75.15,75.18,604700.0,44.6035,44.6272,44.5383,44.5561,604700.0
2008-04-22 12:30:00,75.18,75.19,74.85,74.89,428500.0,44.5561,44.562,44.3605,44.3842,428500.0
2008-04-22 13:00:00,74.88,75.05,74.82,75.01,326800.0,44.3783,44.4791,44.3427,44.4554,326800.0
2008-04-22 13:30:00,75.01,75.15,74.96,75.11,258900.0,44.4554,44.5383,44.4257,44.5146,258900.0
2008-04-22 14:00:00,75.11,75.11,74.97,75.07,371300.0,44.5146,44.5146,44.4316,44.4909,371300.0
2008-04-22 14:30:00,75.06,75.13,74.85,74.93,479000.0,44.485,44.5265,44.3605,44.4079,479000.0
2008-04-22 15:00:00,74.92,75.13,74.91,75.13,507100.0,44.402,44.5265,44.3961,44.5265,507100.0
2008-04-22 15:30:00,75.12,75.19,75.07,75.1,912700.0,44.5205,44.562,44.4909,44.5087,912700.0
2008-04-23 09:30:00,75.06,75.1,74.76,74.82,1137100.0,44.485,44.5087,44.3072,44.3427,1137100.0
2008-04-23 10:00:00,74.83,75.02,74.69,74.99,873000.0,44.3487,44.4613,44.2657,44.4435,873000.0
2008-04-23 10:30:00,74.99,75.52,74.99,75.44,858700.0,44.4435,44.7576,44.4435,44.7102,858700.0
2008-04-23 11:00:00,75.44,75.58,75.37,75.53,620700.0,44.7102,44.7932,44.6687,44.7635,620700.0
2008-04-23 11:30:00,75.52,75.64,75.4,75.44,461300.0,44.7576,44.8287,44.6865,44.7102,461300.0
2008-04-23 12:00:00,75.44,75.47,75.25,75.29,385300.0,44.7102,44.728,44.5976,44.6213,385300.0
2008-04-23 12:30:00,75.29,75.34,75.07,75.11,343300.0,44.6213,44.6509,44.4909,44.5146,343300.0
2008-04-23 13:00:00,75.12,75.26,75.03,75.23,241800.0,44.5205,44.6035,44.4672,44.5857,241800.0
2008-04-23 13:30:00,75.22,75.34,75.17,75.3,438200.0,44.5798,44.6509,44.5502,44.6272,438200.0
2008-04-23 14:00:00,75.3,75.38,75.26,75.29,478700.0,44.6272,44.6746,44.6035,44.6213,478700.0
2008-04-23 14:30:00,75.29,75.41,75.26,75.29,437500.0,44.6213,44.6924,44.6035,44.6213,437500.0
2008-04-23 15:00:00,75.28,75.58,75.28,75.41,574600.0,44.6154,44.7932,44.6154,44.6924,574600.0
2008-04-23 15:30:00,75.42,75.54,75.34,75.52,1515400.0,44.6983,44.7695,44.6509,44.7576,1515400.0
2008-04-24 09:30:00,74.74,74.87,74.53,74.61,1080600.0,44.2953,44.3724,44.1709,44.2183,1080600.0
2008-04-24 10:00:00,74.61,74.62,74.29,74.38,1332700.0,44.2183,44.2242,44.0286,44.082,1332700.0
2008-04-24 10:30:00,74.37,74.45,74.24,74.42,697900.0,44.076,44.1235,43.999,44.1057,697900.0
2008-04-24 11:00:00,74.42,74.61,74.35,74.58,616400.0,44.1057,44.2183,44.0642,44.2005,616400.0
2008-04-24 11:30:00,74.57,74.99,74.57,74.83,603400.0,44.1946,44.4435,44.1946,44.3487,603400.0
2008-04-24 12:00:00,74.83,75.08,74.83,74.97,606900.0,44.3487,44.4968,44.3487,44.4316,606900.0
2008-04-24 12:30:00,74.97,75.13,74.94,75.07,452200.0,44.4316,44.5265,44.4139,44.4909,452200.0
2008-04-24 13:00:00,75.07,75.14,74.91,74.99,368500.0,44.4909,44.5324,44.3961,44.4435,368500.0
2008-04-24 13:30:00,74.99,75.12,74.89,75.11,247700.0,44.4435,44.5205,44.3842,44.5146,247700.0
2008-04-24 14:00:00,75.1,75.32,75.08,75.3,202700.0,44.5087,44.6391,44.4968,44.6272,202700.0
2008-04-24 14:30:00,75.3,75.43,75.24,75.35,286100.0,44.6272,44.7043,44.5917,44.6569,286100.0
2008-04-24 15:00:00,75.35,75.41,75.2,75.3,492200.0,44.6569,44.6924,44.568,44.6272,492200.0
2008-04-24 15:30:00,75.3,75.33,75.01,75.03,709200.0,44.6272,44.645,44.4554,44.4672,709200.0
2008-04-25 09:30:00,75.79,75.82,75.56,75.61,915400.0,44.9176,44.9354,44.7813,44.8109,915400.0
2008-04-25 10:00:00,75.61,75.68,75.43,75.66,464500.0,44.8109,44.8524,44.7043,44.8406,464500.0
2008-04-25 10:30:00,75.63,75.77,75.58,75.77,632500.0,44.8228,44.9058,44.7932,44.9058,632500.0
2008-04-25 11:00:00,75.78,75.81,75.49,75.58,452600.0,44.9117,44.9295,44.7398,44.7932,452600.0
2008-04-25 11:30:00,75.58,75.71,75.53,75.68,421900.0,44.7932,44.8702,44.7635,44.8524,421900.0
2008-04-25 12:00:00,75.68,75.73,75.59,75.64,151800.0,44.8524,44.8821,44.7991,44.8287,151800.0
2008-04-25 12:30:00,75.63,75.72,75.55,75.56,265400.0,44.8228,44.8761,44.7754,44.7813,265400.0
2008-04-25 13:00:00,75.56,75.61,75.47,75.53,279100.0,44.7813,44.8109,44.728,44.7635,279100.0
2008-04-25 13:30:00,75.53,75.72,75.45,75.71,264900.0,44.7635,44.8761,44.7161,44.8702,264900.0
2008-04-25 14:00:00,75.71,75.73,75.62,75.67,406700.0,44.8702,44.8821,44.8169,44.8465,406700.0
2008-04-25 14:30:00,75.68,75.76,75.62,75.71,328800.0,44.8524,44.8998,44.8169,44.8702,328800.0
2008-04-25 15:00:00,75.71,75.98,75.7,75.89,671700.0,44.8702,45.0302,44.8643,44.9769,671700.0
2008-04-25 15:30:00,75.9,75.94,75.34,75.73,5933200.0,44.9828,45.0065,44.6509,44.8821,5933200.0
2008-04-28 09:30:00,76.1,76.25,76.01,76.13,910800.0,45.1013,45.1902,45.048,45.1191,910800.0
2008-04-28 10:00:00,76.14,76.24,76.05,76.21,826500.0,45.1251,45.1843,45.0717,45.1665,826500.0
2008-04-28 10:30:00,76.22,76.34,76.18,76.3,456300.0,45.1725,45.2436,45.1488,45.2199,456300.0
2008-04-28 11:00:00,76.3,76.31,76.15,76.19,518700.0,45.2199,45.2258,45.131,45.1547,518700.0
2008-04-28 11:30:00,76.19,76.24,76.12,76.14,619900.0,45.1547,45.1843,45.1132,45.1251,619900.0
2008-04-28 12:00:00,76.14,76.21,76.13,76.2,395300.0,45.1251,45.1665,45.1191,45.1606,395300.0
2008-04-28 12:30:00,76.2,76.23,76.13,76.16,282700.0,45.1606,45.1784,45.1191,45.1369,282700.0
2008-04-28 13:00:00,76.14,76.23,76.14,76.21,196700.0,45.1251,45.1784,45.1251,45.1665,196700.0
2008-04-28 13:30:00,76.22,76.32,76.22,76.24,292000.0,45.1725,45.2317,45.1725,45.1843,292000.0
2008-04-28 14:00:00,76.24,76.29,76.19,76.21,405500.0,45.1843,45.214,45.1547,45.1665,405500.0
2008-04-28 14:30:00,76.22,76.29,76.19,76.25,418100.0,45.1725,45.214,45.1547,45.1902,418100.0
2008-04-28 15:00:00,76.26,76.37,76.21,76.22,527600.0,45.1962,45.2614,45.1665,45.1725,527600.0
2008-04-28 15:30:00,76.22,76.25,76.01,76.04,1058200.0,45.1725,45.1902,45.048,45.0658,1058200.0
2008-04-29 09:30:00,75.57,75.63,75.51,75.59,795200.0,44.7872,44.8228,44.7517,44.7991,795200.0
2008-04-29 10:00:00,75.59,75.66,75.43,75.49,1183000.0,44.7991,44.8406,44.7043,44.7398,1183000.0
2008-04-29 10:30:00,75.49,75.53,75.4,75.4,444400.0,44.7398,44.7635,44.6865,44.6865,444400.0
2008-04-29 11:00:00,75.4,75.5,75.37,75.48,521500.0,44.6865,44.7458,44.6687,44.7339,521500.0
2008-04-29 11:30:00,75.49,75.55,75.47,75.52,820900.0,44.7398,44.7754,44.728,44.7576,820900.0
2008-04-29 12:00:00,75.53,75.56,75.46,75.56,282100.0,44.7635,44.7813,44.722,44.7813,282100.0
2008-04-29 12:30:00,75.55,75.57,75.42,75.42,518300.0,44.7754,44.7872,44.6983,44.6983,518300.0
2008-04-29 13:00:00,75.44,75.55,75.4,75.47,372200.0,44.7102,44.7754,44.6865,44.728,372200.0
2008-04-29 13:30:00,75.48,75.57,75.47,75.49,413200.0,44.7339,44.7872,44.728,44.7398,413200.0
2008-04-29 14:00:00,75.49,75.53,75.43,75.5,300200.0,44.7398,44.7635,44.7043,44.7458,300200.0
2008-04-29 14:30:00,75.51,75.59,75.43,75.56,310200.0,44.7517,44.7991,44.7043,44.7813,310200.0
2008-04-29 15:00:00,75.56,75.59,75.41,75.43,366400.0,44.7813,44.7991,44.6924,44.7043,366400.0
2008-04-29 15:30:00,75.42,75.47,75.29,75.42,838200.0,44.6983,44.728,44.6213,44.6983,838200.0
2008-04-30 09:30:00,75.63,75.83,75.62,75.72,579200.0,44.8228,44.9413,44.8169,44.8761,579200.0
2008-04-30 10:00:00,75.71,75.84,75.7,75.8,496600.0,44.8702,44.9473,44.8643,44.9236,496600.0
2008-04-30 10:30:00,75.8,76.0,75.78,75.97,452500.0,44.9236,45.0421,44.9117,45.0243,452500.0
2008-04-30 11:00:00,75.96,76.1,75.94,76.02,573900.0,45.0184,45.1013,45.0065,45.0539,573900.0
2008-04-30 11:30:00,76.02,76.09,75.97,76.04,566600.0,45.0539,45.0954,45.0243,45.0658,566600.0
2008-04-30 12:00:00,76.04,76.08,75.97,75.97,364500.0,45.0658,45.0895,45.0243,45.0243,364500.0
2008-04-30 12:30:00,75.98,76.03,75.94,76.0,260800.0,45.0302,45.0599,45.0065,45.0421,260800.0
2008-04-30 13:00:00,76.0,76.09,75.99,76.07,339800.0,45.0421,45.0954,45.0362,45.0836,339800.0
2008-04-30 13:30:00,76.08,76.08,75.93,75.94,422100.0,45.0895,45.0895,45.0006,45.0065,422100.0
2008-04-30 14:00:00,75.95,76.4,75.82,76.18,1281300.0,45.0125,45.2791,44.9354,45.1488,1281300.0
2008-04-30 14:30:00,76.18,76.29,75.98,75.99,876500.0,45.1488,45.214,45.0302,45.0362,876500.0
2008-04-30 15:00:00,75.98,76.01,75.67,75.69,1179300.0,45.0302,45.048,44.8465,44.8584,1179300.0
2008-04-30 15:30:00,75.7,75.96,75.67,75.78,1535900.0,44.8643,45.0184,44.8465,44.9117,1535900.0
2008-05-01 09:30:00,75.43,75.62,75.34,75.55,1021500.0,44.7043,44.8169,44.6509,44.7754,1021500.0
2008-05-01 10:00:00,75.55,75.69,75.49,75.67,900400.0,44.7754,44.8584,44.7398,44.8465,900400.0
2008-05-01 10:30:00,75.66,75.68,75.46,75.56,448800.0,44.8406,44.8524,44.722,44.7813,448800.0
2008-05-01 11:00:00,75.56,75.69,75.54,75.66,765400.0,44.7813,44.8584,44.7695,44.8406,765400.0
2008-05-01 11:30:00,75.66,75.73,75.57,75.67,509600.0,44.8406,44.8821,44.7872,44.8465,509600.0
2008-05-01 12:00:00,75.66,75.75,75.61,75.74,704900.0,44.8406,44.8939,44.8109,44.888,704900.0
2008-05-01 12:30:00,75.74,76.11,75.72,76.07,1166900.0,44.888,45.1073,44.8761,45.0836,1166900.0
2008-05-01 13:00:00,76.07,76.21,75.95,76.07,827300.0,45.0836,45.1665,45.0125,45.0836,827300.0
2008-05-01 13:30:00,76.08,76.11,75.99,76.0,531200.0,45.0895,45.1073,45.0362,45.0421,531200.0
2008-05-01 14:00:00,76.01,76.17,75.94,76.06,682500.0,45.048,45.1428,45.0065,45.0776,682500.0
2008-05-01 14:30:00,76.06,76.31,76.03,76.16,1070200.0,45.0776,45.2258,45.0599,45.1369,1070200.0
2008-05-01 15:00:00,76.18,76.24,76.1,76.19,941500.0,45.1488,45.1843,45.1013,45.1547,941500.0
2008-05-01 15:30:00,76.19,76.34,76.07,76.31,1161600.0,45.1547,45.2436,45.0836,45.2258,1161600.0
2008-05-02 09:30:00,76.8,76.85,76.62,76.74,881800.0,45.5162,45.5458,45.4095,45.4807,881800.0
2008-05-02 10:00:00,76.75,76.9,76.64,76.66,935700.0,45.4866,45.5755,45.4214,45.4332,935700.0
2008-05-02 10:30:00,76.67,76.72,76.52,76.53,698300.0,45.4392,45.4688,45.3503,45.3562,698300.0
2008-05-02 11:00:00,76.54,76.79,76.54,76.68,650200.0,45.3621,45.5103,45.3621,45.4451,650200.0
2008-05-02 11:30:00,76.68,76.75,76.61,76.62,1163200.0,45.4451,45.4866,45.4036,45.4095,1163200.0
2008-05-02 12:00:00,76.61,76.61,76.44,76.44,1093500.0,45.4036,45.4036,45.3029,45.3029,1093500.0
2008-05-02 12:30:00,76.44,76.47,76.36,76.42,1119100.0,45.3029,45.3206,45.2554,45.291,1119100.0
2008-05-02 13:00:00,76.42,76.42,76.12,76.29,1914600.0,45.291,45.291,45.1132,45.214,1914600.0
2008-05-02 13:30:00,76.29,76.38,76.23,76.31,1486800.0,45.214,45.2673,45.1784,45.2258,1486800.0
2008-05-02 14:00:00,76.3,76.37,76.09,76.19,1706900.0,45.2199,45.2614,45.0954,45.1547,1706900.0
2008-05-02 14:30:00,76.18,76.34,76.16,76.23,1334900.0,45.1488,45.2436,45.1369,45.1784,1334900.0
2008-05-02 15:00:00,76.23,76.41,76.23,76.36,794600.0,45.1784,45.2851,45.1784,45.2554,794600.0
2008-05-02 15:30:00,76.37,76.53,76.32,76.46,1108600.0,45.2614,45.3562,45.2317,45.3147,1108600.0
2008-05-05 09:30:00,76.7,76.7,76.54,76.66,1442100.0,45.4569,45.4569,45.3621,45.4332,1442100.0
2008-05-05 10:00:00,76.67,76.78,76.5,76.51,1101300.0,45.4392,45.5044,45.3384,45.3443,1101300.0
2008-05-05 10:30:00,76.52,76.6,76.46,76.46,591900.0,45.3503,45.3977,45.3147,45.3147,591900.0
2008-05-05 11:00:00,76.46,76.59,76.42,76.56,715300.0,45.3147,45.3918,45.291,45.374,715300.0
2008-05-05 11:30:00,76.57,76.74,76.57,76.7,384900.0,45.3799,45.4807,45.3799,45.4569,384900.0
2008-05-05 12:00:00,76.7,76.74,76.62,76.63,580400.0,45.4569,45.4807,45.4095,45.4155,580400.0
2008-05-05 12:30:00,76.63,76.72,76.6,76.71,226400.0,45.4155,45.4688,45.3977,45.4629,226400.0
2008-05-05 13:00:00,76.72,76.73,76.65,76.67,257300.0,45.4688,45.4747,45.4273,45.4392,257300.0
2008-05-05 13:30:00,76.68,76.74,76.62,76.67,238100.0,45.4451,45.4807,45.4095,45.4392,238100.0
2008-05-05 14:00:00,76.67,76.7,76.62,76.67,319000.0,45.4392,45.4569,45.4095,45.4392,319000.0
2008-05-05 14:30:00,76.67,76.72,76.62,76.66,220500.0,45.4392,45.4688,45.4095,45.4332,220500.0
2008-05-05 15:00:00,76.65,76.73,76.64,76.71,456300.0,45.4273,45.4747,45.4214,45.4629,456300.0
2008-05-05 15:30:00,76.7,76.73,76.59,76.63,896800.0,45.4569,45.4747,45.3918,45.4155,896800.0
2008-05-06 09:30:00,76.35,76.46,76.27,76.38,1133100.0,45.2495,45.3147,45.2021,45.2673,1133100.0
2008-05-06 10:00:00,76.37,76.65,76.34,76.58,837800.0,45.2614,45.4273,45.2436,45.3858,837800.0
2008-05-06 10:30:00,76.58,76.8,76.51,76.79,631600.0,45.3858,45.5162,45.3443,45.5103,631600.0
2008-05-06 11:00:00,76.79,76.82,76.69,76.78,473600.0,45.5103,45.5281,45.451,45.5044,473600.0
2008-05-06 11:30:00,76.79,76.81,76.68,76.81,476500.0,45.5103,45.5221,45.4451,45.5221,476500.0
2008-05-06 12:00:00,76.81,77.08,76.81,76.98,561100.0,45.5221,45.6822,45.5221,45.6229,561100.0
2008-05-06 12:30:00,76.97,77.06,76.89,77.02,252900.0,45.617,45.6703,45.5695,45.6466,252900.0
2008-05-06 13:00:00,77.02,77.06,76.97,76.99,513500.0,45.6466,45.6703,45.617,45.6288,513500.0
2008-05-06 13:30:00,76.99,77.12,76.97,77.06,544600.0,45.6288,45.7059,45.617,45.6703,544600.0
2008-05-06 14:00:00,77.06,77.08,76.87,77.05,329600.0,45.6703,45.6822,45.5577,45.6644,329600.0
2008-05-06 14:30:00,77.04,77.22,77.0,77.13,534700.0,45.6584,45.7651,45.6347,45.7118,534700.0
2008-05-06 15:00:00,77.13,77.2,77.09,77.16,685400.0,45.7118,45.7533,45.6881,45.7296,685400.0
2008-05-06 15:30:00,77.17,77.27,77.13,77.18,1048600.0,45.7355,45.7948,45.7118,45.7414,1048600.0
2008-05-07 09:30:00,76.73,76.87,76.69,76.83,566600.0,45.4747,45.5577,45.451,45.534,566600.0
2008-05-07 10:00:00,76.83,76.85,76.65,76.79,518300.0,45.534,45.5458,45.4273,45.5103,518300.0
2008-05-07 10:30:00,76.79,76.87,76.73,76.75,454400.0,45.5103,45.5577,45.4747,45.4866,454400.0
2008-05-07 11:00:00,76.74,76.81,76.62,76.64,588400.0,45.4807,45.5221,45.4095,45.4214,588400.0
2008-05-07 11:30:00,76.64,76.66,76.5,76.51,743800.0,45.4214,45.4332,45.3384,45.3443,743800.0
2008-05-07 12:00:00,76.51,76.61,76.45,76.47,473300.0,45.3443,45.4036,45.3088,45.3206,473300.0
2008-05-07 12:30:00,76.49,76.59,76.47,76.59,410000.0,45.3325,45.3918,45.3206,45.3918,410000.0
2008-05-07 13:00:00,76.59,76.61,76.36,76.37,665700.0,45.3918,45.4036,45.2554,45.2614,665700.0
2008-05-07 13:30:00,76.36,76.44,76.34,76.39,387900.0,45.2554,45.3029,45.2436,45.2732,387900.0
2008-05-07 14:00:00,76.39,76.43,76.15,76.19,595600.0,45.2732,45.2969,45.131,45.1547,595600.0
2008-05-07 14:30:00,76.19,76.19,75.97,76.09,690800.0,45.1547,45.1547,45.0243,45.0954,690800.0
2008-05-07 15:00:00,76.09,76.12,75.77,75.86,1053300.0,45.0954,45.1132,44.9058,44.9591,1053300.0
2008-05-07 15:30:00,75.85,76.05,75.73,75.82,1730000.0,44.9532,45.0717,44.8821,44.9354,1730000.0
2008-05-08 09:30:00,76.43,76.57,76.38,76.42,994500.0,45.2969,45.3799,45.2673,45.291,994500.0
2008-05-08 10:00:00,76.41,76.49,76.31,76.47,598700.0,45.2851,45.3325,45.2258,45.3206,598700.0
2008-05-08 10:30:00,76.48,76.48,76.3,76.41,840500.0,45.3266,45.3266,45.2199,45.2851,840500.0
2008-05-08 11:00:00,76.4,76.63,76.35,76.58,479400.0,45.2791,45.4155,45.2495,45.3858,479400.0
2008-05-08 11:30:00,76.58,76.65,76.48,76.57,355000.0,45.3858,45.4273,45.3266,45.3799,355000.0
2008-05-08 12:00:00,76.57,76.59,76.47,76.47,350000.0,45.3799,45.3918,45.3206,45.3206,350000.0
2008-05-08 12:30:00,76.46,76.52,76.4,76.49,243200.0,45.3147,45.3503,45.2791,45.3325,243200.0
2008-05-08 13:00:00,76.5,76.69,76.39,76.67,257900.0,45.3384,45.451,45.2732,45.4392,257900.0
2008-05-08 13:30:00,76.67,76.77,76.59,76.75,532000.0,45.4392,45.4984,45.3918,45.4866,532000.0
2008-05-08 14:00:00,76.74,76.75,76.49,76.51,339500.0,45.4807,45.4866,45.3325,45.3443,339500.0
2008-05-08 14:30:00,76.52,76.53,76.32,76.34,392200.0,45.3503,45.3562,45.2317,45.2436,392200.0
2008-05-08 15:00:00,76.35,76.44,76.23,76.33,516800.0,45.2495,45.3029,45.1784,45.2377,516800.0
2008-05-08 15:30:00,76.32,76.49,76.3,76.44,864600.0,45.2317,45.3325,45.2199,45.3029,864600.0
2008-05-09 09:30:00,75.73,75.82,75.65,75.7,506100.0,44.8821,44.9354,44.8347,44.8643,506100.0
2008-05-09 10:00:00,75.7,75.79,75.67,75.72,497400.0,44.8643,44.9176,44.8465,44.8761,497400.0
2008-05-09 10:30:00,75.71,75.96,75.7,75.9,382700.0,44.8702,45.0184,44.8643,44.9828,382700.0
2008-05-09 11:00:00,75.91,75.97,75.85,75.89,365300.0,44.9887,45.0243,44.9532,44.9769,365300.0
2008-05-09 11:30:00,75.9,75.91,75.77,75.84,319800.0,44.9828,44.9887,44.9058,44.9473,319800.0
2008-05-09 12:00:00,75.84,75.85,75.75,75.81,216300.0,44.9473,44.9532,44.8939,44.9295,216300.0
2008-05-09 12:30:00,75.81,75.85,75.76,75.85,147200.0,44.9295,44.9532,44.8998,44.9532,147200.0
2008-05-09 13:00:00,75.85,75.87,75.67,75.67,446200.0,44.9532,44.965,44.8465,44.8465,446200.0
2008-05-09 13:30:00,75.68,75.83,75.63,75.82,280700.0,44.8524,44.9413,44.8228,44.9354,280700.0
2008-05-09 14:00:00,75.83,75.9,75.77,75.81,367300.0,44.9413,44.9828,44.9058,44.9295,367300.0
2008-05-09 14:30:00,75.79,75.88,75.79,75.87,469400.0,44.9176,44.971,44.9176,44.965,469400.0
2008-05-09 15:00:00,75.86,76.07,75.82,76.07,465300.0,44.9591,45.0836,44.9354,45.0836,465300.0
2008-05-09 15:30:00,76.07,76.15,75.89,75.93,850600.0,45.0836,45.131,44.9769,45.0006,850600.0
2008-05-12 09:30:00,76.19,76.29,76.1,76.15,549200.0,45.1547,45.214,45.1013,45.131,549200.0
2008-05-12 10:00:00,76.15,76.15,76.03,76.11,463200.0,45.131,45.131,45.0599,45.1073,463200.0
2008-05-12 10:30:00,76.11,76.31,76.08,76.25,402500.0,45.1073,45.2258,45.0895,45.1902,402500.0
2008-05-12 11:00:00,76.25,76.4,76.25,76.39,559700.0,45.1902,45.2791,45.1902,45.2732,559700.0
2008-05-12 11:30:00,76.39,76.58,76.38,76.57,244400.0,45.2732,45.3858,45.2673,45.3799,244400.0
2008-05-12 12:00:00,76.56,76.61,76.54,76.54,295800.0,45.374,45.4036,45.3621,45.3621,295800.0
2008-05-12 12:30:00,76.54,76.7,76.54,76.65,246900.0,45.3621,45.4569,45.3621,45.4273,246900.0
2008-05-12 13:00:00,76.64,76.65,76.51,76.54,468500.0,45.4214,45.4273,45.3443,45.3621,468500.0
2008-05-12 13:30:00,76.54,76.56,76.44,76.56,275100.0,45.3621,45.374,45.3029,45.374,275100.0
2008-05-12 14:00:00,76.57,76.7,76.53,76.68,301600.0,45.3799,45.4569,45.3562,45.4451,301600.0
2008-05-12 14:30:00,76.68,76.76,76.67,76.69,288600.0,45.4451,45.4925,45.4392,45.451,288600.0
2008-05-12 15:00:00,76.69,76.77,76.66,76.68,490400.0,45.451,45.4984,45.4332,45.4451,490400.0
2008-05-12 15:30:00,76.68,76.75,76.6,76.67,773200.0,45.4451,45.4866,45.3977,45.4392,773200.0
2008-05-13 09:30:00,76.41,76.42,76.17,76.18,626000.0,45.2851,45.291,45.1428,45.1488,626000.0
2008-05-13 10:00:00,76.18,76.29,76.12,76.24,634200.0,45.1488,45.214,45.1132,45.1843,634200.0
2008-05-13 10:30:00,76.25,76.3,76.11,76.14,538200.0,45.1902,45.2199,45.1073,45.1251,538200.0
2008-05-13 11:00:00,76.14,76.22,76.05,76.19,596900.0,45.1251,45.1725,45.0717,45.1547,596900.0
2008-05-13 11:30:00,76.19,76.4,76.19,76.35,851800.0,45.1547,45.2791,45.1547,45.2495,851800.0
2008-05-13 12:00:00,76.34,76.38,76.28,76.3,487200.0,45.2436,45.2673,45.208,45.2199,487200.0
2008-05-13 12:30:00,76.3,76.34,76.27,76.31,383600.0,45.2199,45.2436,45.2021,45.2258,383600.0
2008-05-13 13:00:00,76.31,76.35,76.27,76.33,401100.0,45.2258,45.2495,45.2021,45.2377,401100.0
2008-05-13 13:30:00,76.33,76.38,76.28,76.29,502800.0,45.2377,45.2673,45.208,45.214,502800.0
2008-05-13 14:00:00,76.3,76.36,76.27,76.28,272800.0,45.2199,45.2554,45.2021,45.208,272800.0
2008-05-13 14:30:00,76.28,76.39,76.26,76.39,330700.0,45.208,45.2732,45.1962,45.2732,330700.0
2008-05-13 15:00:00,76.38,76.47,76.34,76.38,491400.0,45.2673,45.3206,45.2436,45.2673,491400.0
2008-05-13 15:30:00,76.39,76.4,76.28,76.38,1193700.0,45.2732,45.2791,45.208,45.2673,1193700.0
2008-05-14 09:30:00,76.57,76.84,76.53,76.77,988900.0,45.3799,45.5399,45.3562,45.4984,988900.0
2008-05-14 10:00:00,76.76,76.91,76.75,76.89,808900.0,45.4925,45.5814,45.4866,45.5695,808900.0
2008-05-14 10:30:00,76.89,76.97,76.85,76.86,743100.0,45.5695,45.617,45.5458,45.5518,743100.0
2008-05-14 11:00:00,76.87,76.88,76.71,76.77,629700.0,45.5577,45.5636,45.4629,45.4984,629700.0
2008-05-14 11:30:00,76.78,76.84,76.77,76.82,235500.0,45.5044,45.5399,45.4984,45.5281,235500.0
2008-05-14 12:00:00,76.81,76.88,76.81,76.86,286900.0,45.5221,45.5636,45.5221,45.5518,286900.0
2008-05-14 12:30:00,76.86,76.86,76.81,76.84,313500.0,45.5518,45.5518,45.5221,45.5399,313500.0
2008-05-14 13:00:00,76.83,76.92,76.83,76.91,229600.0,45.534,45.5873,45.534,45.5814,229600.0
2008-05-14 13:30:00,76.91,76.96,76.87,76.87,261000.0,45.5814,45.611,45.5577,45.5577,261000.0
2008-05-14 14:00:00,76.88,76.91,76.75,76.8,253700.0,45.5636,45.5814,45.4866,45.5162,253700.0
2008-05-14 14:30:00,76.8,76.85,76.71,76.74,470400.0,45.5162,45.5458,45.4629,45.4807,470400.0
2008-05-14 15:00:00,76.74,76.75,76.63,76.66,615500.0,45.4807,45.4866,45.4155,45.4332,615500.0
2008-05-14 15:30:00,76.66,76.66,76.39,76.39,1057700.0,45.4332,45.4332,45.2732,45.2732,1057700.0
2008-05-15 09:30:00,76.97,77.05,76.83,77.03,591100.0,45.617,45.6644,45.534,45.6525,591100.0
2008-05-15 10:00:00,77.05,77.09,76.92,77.05,544500.0,45.6644,45.6881,45.5873,45.6644,544500.0
2008-05-15 10:30:00,77.05,77.15,77.03,77.1,316600.0,45.6644,45.7236,45.6525,45.694,316600.0
2008-05-15 11:00:00,77.11,77.21,77.1,77.15,395100.0,45.6999,45.7592,45.694,45.7236,395100.0
2008-05-15 11:30:00,77.16,77.24,77.05,77.23,621600.0,45.7296,45.777,45.6644,45.7711,621600.0
2008-05-15 12:00:00,77.24,77.4,77.24,77.4,402700.0,45.777,45.8718,45.777,45.8718,402700.0
2008-05-15 12:30:00,77.4,77.43,77.22,77.23,371200.0,45.8718,45.8896,45.7651,45.7711,371200.0
2008-05-15 13:00:00,77.22,77.28,77.18,77.25,291200.0,45.7651,45.8007,45.7414,45.7829,291200.0
2008-05-15 13:30:00,77.24,77.29,77.18,77.23,328000.0,45.777,45.8066,45.7414,45.7711,328000.0
2008-05-15 14:00:00,77.23,77.36,77.22,77.27,489300.0,45.7711,45.8481,45.7651,45.7948,489300.0
2008-05-15 14:30:00,77.26,77.44,77.25,77.4,228300.0,45.7888,45.8955,45.7829,45.8718,228300.0
2008-05-15 15:00:00,77.4,77.47,77.35,77.45,647800.0,45.8718,45.9133,45.8422,45.9014,647800.0
2008-05-15 15:30:00,77.45,77.74,77.42,77.62,873000.0,45.9014,46.0733,45.8837,46.0022,873000.0
2008-05-16 09:30:00,78.0,78.11,77.86,77.96,700100.0,46.2274,46.2926,46.1444,46.2037,700100.0
2008-05-16 10:00:00,77.96,78.09,77.86,78.01,737600.0,46.2037,46.2807,46.1444,46.2333,737600.0
2008-05-16 10:30:00,78.01,78.13,77.82,77.85,765700.0,46.2333,46.3044,46.1207,46.1385,765700.0
2008-05-16 11:00:00,77.83,78.05,77.8,77.99,542700.0,46.1266,46.257,46.1089,46.2215,542700.0
2008-05-16 11:30:00,77.99,78.23,77.98,78.15,513900.0,46.2215,46.3637,46.2155,46.3163,513900.0
2008-05-16 12:00:00,78.15,78.19,78.11,78.18,389600.0,46.3163,46.34,46.2926,46.3341,389600.0
2008-05-16 12:30:00,78.18,78.26,78.16,78.21,524800.0,46.3341,46.3815,46.3222,46.3519,524800.0
2008-05-16 13:00:00,78.21,78.28,78.16,78.2,418100.0,46.3519,46.3933,46.3222,46.3459,418100.0
2008-05-16 13:30:00,78.19,78.22,78.09,78.18,374500.0,46.34,46.3578,46.2807,46.3341,374500.0
2008-05-16 14:00:00,78.18,78.25,78.14,78.21,328300.0,46.3341,46.3756,46.3104,46.3519,328300.0
2008-05-16 14:30:00,78.21,78.34,78.18,78.29,210400.0,46.3519,46.4289,46.3341,46.3993,210400.0
2008-05-16 15:00:00,78.29,78.44,78.24,78.39,425700.0,46.3993,46.4882,46.3696,46.4585,425700.0
2008-05-16 15:30:00,78.39,78.53,78.35,78.51,1349000.0,46.4585,46.5415,46.4348,46.5297,1349000.0
2008-05-19 09:30:00,78.49,78.56,78.27,78.48,846700.0,46.5178,46.5593,46.3874,46.5119,846700.0
2008-05-19 10:00:00,78.49,78.49,78.34,78.36,766800.0,46.5178,46.5178,46.4289,46.4408,766800.0
2008-05-19 10:30:00,78.36,78.49,78.35,78.44,505800.0,46.4408,46.5178,46.4348,46.4882,505800.0
2008-05-19 11:00:00,78.44,78.54,78.37,78.53,576000.0,46.4882,46.5474,46.4467,46.5415,576000.0
2008-05-19 11:30:00,78.52,78.7,78.51,78.63,659800.0,46.5356,46.6423,46.5297,46.6008,659800.0
2008-05-19 12:00:00,78.63,78.71,78.6,78.7,340200.0,46.6008,46.6482,46.583,46.6423,340200.0
2008-05-19 12:30:00,78.7,78.77,78.65,78.69,462100.0,46.6423,46.6837,46.6126,46.6363,462100.0
2008-05-19 13:00:00,78.68,78.72,78.63,78.72,325000.0,46.6304,46.6541,46.6008,46.6541,325000.0
2008-05-19 13:30:00,78.71,78.72,78.53,78.55,241000.0,46.6482,46.6541,46.5415,46.5534,241000.0
2008-05-19 14:00:00,78.55,78.56,78.28,78.34,721900.0,46.5534,46.5593,46.3933,46.4289,721900.0
2008-05-19 14:30:00,78.34,78.4,78.25,78.39,445600.0,46.4289,46.4645,46.3756,46.4585,445600.0
2008-05-19 15:00:00,78.39,78.42,78.27,78.29,522100.0,46.4585,46.4763,46.3874,46.3993,522100.0
2008-05-19 15:30:00,78.3,78.32,78.08,78.23,577400.0,46.4052,46.4171,46.2748,46.3637,577400.0
2008-05-20 09:30:00,77.96,78.01,77.82,77.83,909200.0,46.2037,46.2333,46.1207,46.1266,909200.0
2008-05-20 10:00:00,77.83,77.89,77.77,77.8,655100.0,46.1266,46.1622,46.0911,46.1089,655100.0
2008-05-20 10:30:00,77.8,77.81,77.67,77.81,485800.0,46.1089,46.1148,46.0318,46.1148,485800.0
2008-05-20 11:00:00,77.81,77.82,77.65,77.78,447000.0,46.1148,46.1207,46.02,46.097,447000.0
2008-05-20 11:30:00,77.78,77.78,77.53,77.56,680700.0,46.097,46.097,45.9489,45.9666,680700.0
2008-05-20 12:00:00,77.57,77.7,77.54,77.68,512600.0,45.9726,46.0496,45.9548,46.0378,512600.0
2008-05-20 12:30:00,77.7,77.72,77.58,77.62,333300.0,46.0496,46.0615,45.9785,46.0022,333300.0
2008-05-20 13:00:00,77.62,77.74,77.59,77.67,287400.0,46.0022,46.0733,45.9844,46.0318,287400.0
2008-05-20 13:30:00,77.67,77.68,77.48,77.49,559200.0,46.0318,46.0378,45.9192,45.9251,559200.0
2008-05-20 14:00:00,77.48,77.54,77.37,77.41,383600.0,45.9192,45.9548,45.854,45.8777,383600.0
2008-05-20 14:30:00,77.4,77.52,77.39,77.4,520700.0,45.8718,45.9429,45.8659,45.8718,520700.0
2008-05-20 15:00:00,77.4,77.61,77.39,77.53,528700.0,45.8718,45.9963,45.8659,45.9489,528700.0
2008-05-20 15:30:00,77.53,77.58,77.37,77.48,2652700.0,45.9489,45.9785,45.854,45.9192,2652700.0
2008-05-21 09:30:00,77.57,77.69,77.53,77.55,810200.0,45.9726,46.0437,45.9489,45.9607,810200.0
2008-05-21 10:00:00,77.55,77.6,77.44,77.52,539200.0,45.9607,45.9903,45.8955,45.9429,539200.0
2008-05-21 10:30:00,77.51,77.56,77.37,77.37,634900.0,45.937,45.9666,45.854,45.854,634900.0
2008-05-21 11:00:00,77.39,77.49,77.32,77.49,441200.0,45.8659,45.9251,45.8244,45.9251,441200.0
2008-05-21 11:30:00,77.48,77.62,77.45,77.58,478700.0,45.9192,46.0022,45.9014,45.9785,478700.0
2008-05-21 12:00:00,77.59,77.62,77.51,77.56,438100.0,45.9844,46.0022,45.937,45.9666,438100.0
2008-05-21 12:30:00,77.55,77.62,77.49,77.52,336300.0,45.9607,46.0022,45.9251,45.9429,336300.0
2008-05-21 13:00:00,77.53,77.53,77.39,77.41,314300.0,45.9489,45.9489,45.8659,45.8777,314300.0
2008-05-21 13:30:00,77.4,77.49,77.3,77.32,531200.0,45.8718,45.9251,45.8125,45.8244,531200.0
2008-05-21 14:00:00,77.32,77.32,76.84,76.91,1147900.0,45.8244,45.8244,45.5399,45.5814,1147900.0
2008-05-21 14:30:00,76.9,76.94,76.73,76.87,1025000.0,45.5755,45.5992,45.4747,45.5577,1025000.0
2008-05-21 15:00:00,76.86,76.92,76.78,76.8,1780500.0,45.5518,45.5873,45.5044,45.5162,1780500.0
2008-05-21 15:30:00,76.81,76.82,76.53,76.63,4572700.0,45.5221,45.5281,45.3562,45.4155,4572700.0
2008-05-22 09:30:00,77.46,77.5,77.3,77.34,608600.0,45.9074,45.9311,45.8125,45.8362,608600.0
2008-05-22 10:00:00,77.35,77.55,77.33,77.54,752800.0,45.8422,45.9607,45.8303,45.9548,752800.0
2008-05-22 10:30:00,77.54,77.66,77.46,77.57,633700.0,45.9548,46.0259,45.9074,45.9726,633700.0
2008-05-22 11:00:00,77.58,77.73,77.52,77.52,679700.0,45.9785,46.0674,45.9429,45.9429,679700.0
2008-05-22 11:30:00,77.52,77.53,77.31,77.34,602600.0,45.9429,45.9489,45.8185,45.8362,602600.0
2008-05-22 12:00:00,77.33,77.41,77.25,77.4,1255800.0,45.8303,45.8777,45.7829,45.8718,1255800.0
2008-05-22 12:30:00,77.41,77.5,77.38,77.49,999600.0,45.8777,45.9311,45.86,45.9251,999600.0
2008-05-22 13:00:00,77.48,77.56,77.46,77.51,443700.0,45.9192,45.9666,45.9074,45.937,443700.0
2008-05-22 13:30:00,77.51,77.7,77.49,77.62,497500.0,45.937,46.0496,45.9251,46.0022,497500.0
2008-05-22 14:00:00,77.62,77.7,77.32,77.36,481300.0,46.0022,46.0496,45.8244,45.8481,481300.0
2008-05-22 14:30:00,77.35,77.52,77.32,77.51,385600.0,45.8422,45.9429,45.8244,45.937,385600.0
2008-05-22 15:00:00,77.51,77.56,77.36,77.38,493400.0,45.937,45.9666,45.8481,45.86,493400.0
2008-05-22 15:30:00,77.38,77.5,77.34,77.48,880900.0,45.86,45.9311,45.8362,45.9192,880900.0
2008-05-23 09:30:00,77.33,77.34,77.04,77.1,570100.0,45.8303,45.8362,45.6584,45.694,570100.0
2008-05-23 10:00:00,77.1,77.14,76.97,76.97,639800.0,45.694,45.7177,45.617,45.617,639800.0
2008-05-23 10:30:00,76.96,76.97,76.8,76.87,625000.0,45.611,45.617,45.5162,45.5577,625000.0
2008-05-23 11:00:00,76.86,76.86,76.61,76.69,935700.0,45.5518,45.5518,45.4036,45.451,935700.0
2008-05-23 11:30:00,76.69,76.7,76.56,76.68,605500.0,45.451,45.4569,45.374,45.4451,605500.0
2008-05-23 12:00:00,76.68,76.72,76.6,76.66,309600.0,45.4451,45.4688,45.3977,45.4332,309600.0
2008-05-23 12:30:00,76.67,76.67,76.52,76.54,299000.0,45.4392,45.4392,45.3503,45.3621,299000.0
2008-05-23 13:00:00,76.53,76.64,76.52,76.58,313800.0,45.3562,45.4214,45.3503,45.3858,313800.0
2008-05-23 13:30:00,76.57,76.67,76.52,76.52,353500.0,45.3799,45.4392,45.3503,45.3503,353500.0
2008-05-23 14:00:00,76.53,76.6,76.5,76.59,402500.0,45.3562,45.3977,45.3384,45.3918,402500.0
2008-05-23 14:30:00,76.58,76.76,76.54,76.64,245700.0,45.3858,45.4925,45.3621,45.4214,245700.0
2008-05-23 15:00:00,76.64,76.77,76.62,76.72,468900.0,45.4214,45.4984,45.4095,45.4688,468900.0
2008-05-23 15:30:00,76.72,76.82,76.62,76.62,959300.0,45.4688,45.5281,45.4095,45.4095,959300.0
2008-05-27 09:30:00,76.14,76.43,76.1,76.28,736300.0,45.1251,45.2969,45.1013,45.208,736300.0
2008-05-27 10:00:00,76.29,76.47,76.22,76.38,1033000.0,45.214,45.3206,45.1725,45.2673,1033000.0
2008-05-27 10:30:00,76.38,76.4,76.31,76.37,347300.0,45.2673,45.2791,45.2258,45.2614,347300.0
2008-05-27 11:00:00,76.38,76.43,76.11,76.15,754700.0,45.2673,45.2969,45.1073,45.131,754700.0
2008-05-27 11:30:00,76.16,76.16,75.94,75.95,411800.0,45.1369,45.1369,45.0065,45.0125,411800.0
2008-05-27 12:00:00,75.94,76.04,75.91,76.03,372100.0,45.0065,45.0658,44.9887,45.0599,372100.0
2008-05-27 12:30:00,76.04,76.12,76.01,76.11,271000.0,45.0658,45.1132,45.048,45.1073,271000.0
2008-05-27 13:00:00,76.12,76.15,76.05,76.13,205800.0,45.1132,45.131,45.0717,45.1191,205800.0
2008-05-27 13:30:00,76.14,76.23,76.1,76.21,226400.0,45.1251,45.1784,45.1013,45.1665,226400.0
2008-05-27 14:00:00,76.21,76.24,76.17,76.19,333400.0,45.1665,45.1843,45.1428,45.1547,333400.0
2008-05-27 14:30:00,76.2,76.41,76.19,76.38,562600.0,45.1606,45.2851,45.1547,45.2673,562600.0
2008-05-27 15:00:00,76.38,76.44,76.34,76.4,758300.0,45.2673,45.3029,45.2436,45.2791,758300.0
2008-05-27 15:30:00,76.39,76.47,76.38,76.45,1134900.0,45.2732,45.3206,45.2673,45.3088,1134900.0
2008-05-28 09:30:00,76.37,76.39,76.22,76.29,1088800.0,45.2614,45.2732,45.1725,45.214,1088800.0
2008-05-28 10:00:00,76.29,76.29,76.1,76.1,902000.0,45.214,45.214,45.1013,45.1013,902000.0
2008-05-28 10:30:00,76.1,76.3,76.09,76.26,709200.0,45.1013,45.2199,45.0954,45.1962,709200.0
2008-05-28 11:00:00,76.26,76.27,76.05,76.11,420000.0,45.1962,45.2021,45.0717,45.1073,420000.0
2008-05-28 11:30:00,76.11,76.18,76.04,76.05,454900.0,45.1073,45.1488,45.0658,45.0717,454900.0
2008-05-28 12:00:00,76.03,76.07,75.85,76.04,382200.0,45.0599,45.0836,44.9532,45.0658,382200.0
2008-05-28 12:30:00,76.04,76.21,76.02,76.2,340600.0,45.0658,45.1665,45.0539,45.1606,340600.0
2008-05-28 13:00:00,76.2,76.23,76.16,76.18,199100.0,45.1606,45.1784,45.1369,45.1488,199100.0
2008-05-28 13:30:00,76.18,76.19,76.01,76.1,360200.0,45.1488,45.1547,45.048,45.1013,360200.0
2008-05-28 14:00:00,76.12,76.18,76.05,76.13,339900.0,45.1132,45.1488,45.0717,45.1191,339900.0
2008-05-28 14:30:00,76.14,76.28,76.13,76.22,481600.0,45.1251,45.208,45.1191,45.1725,481600.0
2008-05-28 15:00:00,76.23,76.41,76.22,76.38,667600.0,45.1784,45.2851,45.1725,45.2673,667600.0
2008-05-28 15:30:00,76.39,76.49,76.32,76.46,953900.0,45.2732,45.3325,45.2317,45.3147,953900.0
2008-05-29 09:30:00,75.87,76.1,75.86,75.96,1230400.0,44.965,45.1013,44.9591,45.0184,1230400.0
2008-05-29 10:00:00,75.96,76.04,75.8,76.0,623200.0,45.0184,45.0658,44.9236,45.0421,623200.0
2008-05-29 10:30:00,75.99,76.23,75.88,76.2,780900.0,45.0362,45.1784,44.971,45.1606,780900.0
2008-05-29 11:00:00,76.2,76.27,76.13,76.14,659000.0,45.1606,45.2021,45.1191,45.1251,659000.0
2008-05-29 11:30:00,76.14,76.36,76.12,76.31,584100.0,45.1251,45.2554,45.1132,45.2258,584100.0
2008-05-29 12:00:00,76.3,76.35,76.2,76.31,469100.0,45.2199,45.2495,45.1606,45.2258,469100.0
2008-05-29 12:30:00,76.3,76.56,76.3,76.52,411400.0,45.2199,45.374,45.2199,45.3503,411400.0
2008-05-29 13:00:00,76.52,76.53,76.33,76.37,362100.0,45.3503,45.3562,45.2377,45.2614,362100.0
2008-05-29 13:30:00,76.38,76.48,76.3,76.42,516800.0,45.2673,45.3266,45.2199,45.291,516800.0
2008-05-29 14:00:00,76.42,76.56,76.39,76.46,541600.0,45.291,45.374,45.2732,45.3147,541600.0
2008-05-29 14:30:00,76.47,76.55,76.4,76.45,498500.0,45.3206,45.368,45.2791,45.3088,498500.0
2008-05-29 15:00:00,76.44,76.44,76.31,76.33,432500.0,45.3029,45.3029,45.2258,45.2377,432500.0
2008-05-29 15:30:00,76.34,76.46,76.25,76.28,1496500.0,45.2436,45.3147,45.1902,45.208,1496500.0
2008-05-30 09:30:00,76.6,76.68,76.54,76.58,1023400.0,45.3977,45.4451,45.3621,45.3858,1023400.0
2008-05-30 10:00:00,76.58,76.81,76.54,76.81,462900.0,45.3858,45.5221,45.3621,45.5221,462900.0
2008-05-30 10:30:00,76.81,76.84,76.67,76.69,375300.0,45.5221,45.5399,45.4392,45.451,375300.0
2008-05-30 11:00:00,76.7,76.74,76.57,76.58,899200.0,45.4569,45.4807,45.3799,45.3858,899200.0
2008-05-30 11:30:00,76.57,76.9,76.55,76.83,843300.0,45.3799,45.5755,45.368,45.534,843300.0
2008-05-30 12:00:00,76.83,76.85,76.68,76.72,486800.0,45.534,45.5458,45.4451,45.4688,486800.0
2008-05-30 12:30:00,76.73,76.78,76.67,76.68,458400.0,45.4747,45.5044,45.4392,45.4451,458400.0
2008-05-30 13:00:00,76.67,76.77,76.65,76.77,270800.0,45.4392,45.4984,45.4273,45.4984,270800.0
2008-05-30 13:30:00,76.76,76.8,76.73,76.78,308500.0,45.4925,45.5162,45.4747,45.5044,308500.0
2008-05-30 14:00:00,76.77,76.78,76.69,76.74,355300.0,45.4984,45.5044,45.451,45.4807,355300.0
2008-05-30 14:30:00,76.73,76.9,76.73,76.85,409400.0,45.4747,45.5755,45.4747,45.5458,409400.0
2008-05-30 15:00:00,76.85,76.87,76.74,76.84,493000.0,45.5458,45.5577,45.4807,45.5399,493000.0
2008-05-30 15:30:00,76.84,76.87,76.67,76.76,1184100.0,45.5399,45.5577,45.4392,45.4925,1184100.0
2008-06-02 09:30:00,76.08,76.08,75.89,75.94,677700.0,45.0895,45.0895,44.9769,45.0065,677700.0
2008-06-02 10:00:00,75.94,75.99,75.9,75.96,486900.0,45.0065,45.0362,44.9828,45.0184,486900.0
2008-06-02 10:30:00,75.95,76.04,75.84,76.0,674000.0,45.0125,45.0658,44.9473,45.0421,674000.0
2008-06-02 11:00:00,76.0,76.11,75.95,76.02,695400.0,45.0421,45.1073,45.0125,45.0539,695400.0
2008-06-02 11:30:00,76.03,76.15,75.9,76.1,661500.0,45.0599,45.131,44.9828,45.1013,661500.0
2008-06-02 12:00:00,76.1,76.14,76.05,76.07,317500.0,45.1013,45.1251,45.0717,45.0836,317500.0
2008-06-02 12:30:00,76.07,76.08,75.66,75.68,1488000.0,45.0836,45.0895,44.8406,44.8524,1488000.0
2008-06-02 13:00:00,75.68,75.74,75.65,75.73,370600.0,44.8524,44.888,44.8347,44.8821,370600.0
2008-06-02 13:30:00,75.72,75.8,75.69,75.79,279000.0,44.8761,44.9236,44.8584,44.9176,279000.0
2008-06-02 14:00:00,75.79,75.84,75.73,75.83,923300.0,44.9176,44.9473,44.8821,44.9413,923300.0
2008-06-02 14:30:00,75.82,75.85,75.71,75.71,574500.0,44.9354,44.9532,44.8702,44.8702,574500.0
2008-06-02 15:00:00,75.71,75.82,75.65,75.79,762500.0,44.8702,44.9354,44.8347,44.9176,762500.0
2008-06-02 15:30:00,75.79,75.99,75.79,75.92,1091400.0,44.9176,45.0362,44.9176,44.9947,1091400.0
2008-06-03 09:30:00,76.08,76.09,75.79,75.89,791800.0,45.0895,45.0954,44.9176,44.9769,791800.0
2008-06-03 10:00:00,75.89,76.06,75.89,76.01,826300.0,44.9769,45.0776,44.9769,45.048,826300.0
2008-06-03 10:30:00,76.0,76.09,75.94,76.09,370800.0,45.0421,45.0954,45.0065,45.0954,370800.0
2008-06-03 11:00:00,76.09,76.19,76.05,76.16,490800.0,45.0954,45.1547,45.0717,45.1369,490800.0
2008-06-03 11:30:00,76.15,76.29,76.15,76.28,366900.0,45.131,45.214,45.131,45.208,366900.0
2008-06-03 12:00:00,76.28,76.29,76.08,76.08,482200.0,45.208,45.214,45.0895,45.0895,482200.0
2008-06-03 12:30:00,76.08,76.14,76.04,76.08,405200.0,45.0895,45.1251,45.0658,45.0895,405200.0
2008-06-03 13:00:00,76.07,76.11,75.94,75.96,346500.0,45.0836,45.1073,45.0065,45.0184,346500.0
2008-06-03 13:30:00,75.95,75.96,75.53,75.62,919300.0,45.0125,45.0184,44.7635,44.8169,919300.0
2008-06-03 14:00:00,75.62,75.66,75.33,75.33,944300.0,44.8169,44.8406,44.645,44.645,944300.0
2008-06-03 14:30:00,75.33,75.59,75.31,75.59,727900.0,44.645,44.7991,44.6331,44.7991,727900.0
2008-06-03 15:00:00,75.59,75.83,75.52,75.82,1329000.0,44.7991,44.9413,44.7576,44.9354,1329000.0
2008-06-03 15:30:00,75.81,75.91,75.7,75.72,1671900.0,44.9295,44.9887,44.8643,44.8761,1671900.0
2008-06-04 09:30:00,75.26,75.49,75.23,75.38,862800.0,44.6035,44.7398,44.5857,44.6746,862800.0
2008-06-04 10:00:00,75.38,75.6,75.32,75.57,508000.0,44.6746,44.805,44.6391,44.7872,508000.0
2008-06-04 10:30:00,75.58,75.75,75.52,75.68,596300.0,44.7932,44.8939,44.7576,44.8524,596300.0
2008-06-04 11:00:00,75.69,75.79,75.65,75.76,516900.0,44.8584,44.9176,44.8347,44.8998,516900.0
2008-06-04 11:30:00,75.76,75.78,75.63,75.66,526500.0,44.8998,44.9117,44.8228,44.8406,526500.0
2008-06-04 12:00:00,75.66,75.8,75.62,75.74,269400.0,44.8406,44.9236,44.8169,44.888,269400.0
2008-06-04 12:30:00,75.75,75.79,75.52,75.57,521700.0,44.8939,44.9176,44.7576,44.7872,521700.0
2008-06-04 13:00:00,75.55,75.7,75.48,75.68,482900.0,44.7754,44.8643,44.7339,44.8524,482900.0
2008-06-04 13:30:00,75.68,75.74,75.64,75.72,324100.0,44.8524,44.888,44.8287,44.8761,324100.0
2008-06-04 14:00:00,75.71,75.72,75.43,75.43,466800.0,44.8702,44.8761,44.7043,44.7043,466800.0
2008-06-04 14:30:00,75.43,75.57,75.15,75.18,795000.0,44.7043,44.7872,44.5383,44.5561,795000.0
2008-06-04 15:00:00,75.16,75.34,75.15,75.24,625300.0,44.5442,44.6509,44.5383,44.5917,625300.0
2008-06-04 15:30:00,75.24,75.43,75.13,75.36,1237200.0,44.5917,44.7043,44.5265,44.6628,1237200.0
2008-06-05 09:30:00,75.5,75.75,75.3,75.68,911000.0,44.7458,44.8939,44.6272,44.8524,911000.0
2008-06-05 10:00:00,75.67,75.93,75.52,75.78,664100.0,44.8465,45.0006,44.7576,44.9117,664100.0
2008-06-05 10:30:00,75.77,75.85,75.72,75.76,376800.0,44.9058,44.9532,44.8761,44.8998,376800.0
2008-06-05 11:00:00,75.76,75.86,75.69,75.81,603300.0,44.8998,44.9591,44.8584,44.9295,603300.0
2008-06-05 11:30:00,75.81,75.92,75.78,75.84,947700.0,44.9295,44.9947,44.9117,44.9473,947700.0
2008-06-05 12:00:00,75.84,76.1,75.84,76.06,511600.0,44.9473,45.1013,44.9473,45.0776,511600.0
2008-06-05 12:30:00,76.06,76.09,75.98,76.09,891800.0,45.0776,45.0954,45.0302,45.0954,891800.0
2008-06-05 13:00:00,76.09,76.12,76.03,76.09,396000.0,45.0954,45.1132,45.0599,45.0954,396000.0
2008-06-05 13:30:00,76.08,76.27,76.05,76.2,475100.0,45.0895,45.2021,45.0717,45.1606,475100.0
2008-06-05 14:00:00,76.2,76.25,76.0,76.08,578100.0,45.1606,45.1902,45.0421,45.0895,578100.0
2008-06-05 14:30:00,76.08,76.34,76.04,76.33,487300.0,45.0895,45.2436,45.0658,45.2377,487300.0
2008-06-05 15:00:00,76.34,76.48,76.28,76.42,501100.0,45.2436,45.3266,45.208,45.291,501100.0
2008-06-05 15:30:00,76.41,76.56,76.32,76.56,1145900.0,45.2851,45.374,45.2317,45.374,1145900.0
2008-06-06 09:30:00,75.59,75.64,75.53,75.58,1146400.0,44.7991,44.8287,44.7635,44.7932,1146400.0
2008-06-06 10:00:00,75.58,75.58,75.26,75.28,1152000.0,44.7932,44.7932,44.6035,44.6154,1152000.0
2008-06-06 10:30:00,75.28,75.37,75.2,75.35,670900.0,44.6154,44.6687,44.568,44.6569,670900.0
2008-06-06 11:00:00,75.33,75.37,75.1,75.11,543700.0,44.645,44.6687,44.5087,44.5146,543700.0
2008-06-06 11:30:00,75.11,75.25,75.06,75.1,689100.0,44.5146,44.5976,44.485,44.5087,689100.0
2008-06-06 12:00:00,75.11,75.13,75.0,75.03,450400.0,44.5146,44.5265,44.4494,44.4672,450400.0
2008-06-06 12:30:00,75.03,75.16,75.02,75.07,274800.0,44.4672,44.5442,44.4613,44.4909,274800.0
2008-06-06 13:00:00,75.06,75.12,74.94,75.02,507400.0,44.485,44.5205,44.4139,44.4613,507400.0
2008-06-06 13:30:00,75.03,75.18,75.01,75.07,476300.0,44.4672,44.5561,44.4554,44.4909,476300.0
2008-06-06 14:00:00,75.06,75.07,74.78,74.84,900100.0,44.485,44.4909,44.319,44.3546,900100.0
2008-06-06 14:30:00,74.84,74.91,74.69,74.71,723800.0,44.3546,44.3961,44.2657,44.2776,723800.0
2008-06-06 15:00:00,74.71,75.02,74.66,74.72,616000.0,44.2776,44.4613,44.2479,44.2835,616000.0
2008-06-06 15:30:00,74.72,74.75,74.38,74.38,1148800.0,44.2835,44.3013,44.082,44.082,1148800.0
2008-06-09 09:30:00,75.01,75.01,74.58,74.76,712200.0,44.4554,44.4554,44.2005,44.3072,712200.0
2008-06-09 10:00:00,74.76,74.89,74.67,74.72,761400.0,44.3072,44.3842,44.2538,44.2835,761400.0
2008-06-09 10:30:00,74.71,74.8,74.66,74.67,297000.0,44.2776,44.3309,44.2479,44.2538,297000.0
2008-06-09 11:00:00,74.66,74.72,74.63,74.65,434700.0,44.2479,44.2835,44.2301,44.242,434700.0
2008-06-09 11:30:00,74.66,74.73,74.62,74.66,176400.0,44.2479,44.2894,44.2242,44.2479,176400.0
2008-06-09 12:00:00,74.65,74.66,74.51,74.56,109200.0,44.242,44.2479,44.159,44.1887,109200.0
2008-06-09 12:30:00,74.55,74.56,74.47,74.52,155000.0,44.1827,44.1887,44.1353,44.1649,155000.0
2008-06-09 13:00:00,74.51,74.52,74.05,74.18,320400.0,44.159,44.1649,43.8864,43.9634,320400.0
2008-06-09 13:30:00,74.2,74.26,73.98,74.05,351500.0,43.9753,44.0109,43.8449,43.8864,351500.0
2008-06-09 14:00:00,74.05,74.11,73.89,74.1,520900.0,43.8864,43.922,43.7916,43.916,520900.0
2008-06-09 14:30:00,74.09,74.24,74.01,74.04,510600.0,43.9101,43.999,43.8627,43.8805,510600.0
2008-06-09 15:00:00,74.04,74.15,73.93,74.02,579000.0,43.8805,43.9457,43.8153,43.8686,579000.0
2008-06-09 15:30:00,74.01,74.34,74.01,74.24,1133000.0,43.8627,44.0583,43.8627,43.999,1133000.0
2008-06-10 09:30:00,72.96,73.3,72.92,73.19,1141700.0,43.2404,43.4419,43.2167,43.3767,1141700.0
2008-06-10 10:00:00,73.19,73.48,73.14,73.3,713600.0,43.3767,43.5486,43.3471,43.4419,713600.0
2008-06-10 10:30:00,73.32,73.38,73.16,73.19,765500.0,43.4538,43.4893,43.3589,43.3767,765500.0
2008-06-10 11:00:00,73.19,73.3,73.03,73.04,590100.0,43.3767,43.4419,43.2819,43.2878,590100.0
2008-06-10 11:30:00,73.04,73.2,72.92,73.08,712900.0,43.2878,43.3826,43.2167,43.3115,712900.0
2008-06-10 12:00:00,73.09,73.29,73.01,73.23,500700.0,43.3174,43.436,43.27,43.4004,500700.0
2008-06-10 12:30:00,73.24,73.33,73.16,73.19,441700.0,43.4063,43.4597,43.3589,43.3767,441700.0
2008-06-10 13:00:00,73.2,73.4,73.15,73.35,570200.0,43.3826,43.5012,43.353,43.4715,570200.0
2008-06-10 13:30:00,73.35,73.35,73.07,73.08,448500.0,43.4715,43.4715,43.3056,43.3115,448500.0
2008-06-10 14:00:00,73.08,73.1,72.82,72.96,576400.0,43.3115,43.3234,43.1574,43.2404,576400.0
2008-06-10 14:30:00,72.96,72.99,72.86,72.99,376200.0,43.2404,43.2582,43.1811,43.2582,376200.0
2008-06-10 15:00:00,72.98,73.12,72.98,73.1,476900.0,43.2523,43.3352,43.2523,43.3234,476900.0
2008-06-10 15:30:00,73.1,73.15,72.96,73.02,832800.0,43.3234,43.353,43.2404,43.276,832800.0
2008-06-11 09:30:00,72.9,72.99,72.62,72.63,873200.0,43.2048,43.2582,43.0389,43.0448,873200.0
2008-06-11 10:00:00,72.62,72.62,72.21,72.28,1160900.0,43.0389,43.0389,42.7959,42.8374,1160900.0
2008-06-11 10:30:00,72.28,72.47,72.13,72.46,1032200.0,42.8374,42.95,42.7485,42.9441,1032200.0
2008-06-11 11:00:00,72.46,72.47,72.26,72.3,941900.0,42.9441,42.95,42.8255,42.8492,941900.0
2008-06-11 11:30:00,72.31,72.48,72.27,72.45,1204400.0,42.8552,42.9559,42.8315,42.9381,1204400.0
2008-06-11 12:00:00,72.46,72.46,72.27,72.29,474900.0,42.9441,42.9441,42.8315,42.8433,474900.0
2008-06-11 12:30:00,72.29,72.36,72.16,72.19,501800.0,42.8433,42.8848,42.7663,42.7841,501800.0
2008-06-11 13:00:00,72.19,72.33,72.16,72.24,861000.0,42.7841,42.867,42.7663,42.8137,861000.0
2008-06-11 13:30:00,72.25,72.32,72.17,72.27,722700.0,42.8196,42.8611,42.7722,42.8315,722700.0
2008-06-11 14:00:00,72.27,72.49,72.2,72.43,854300.0,42.8315,42.9619,42.79,42.9263,854300.0
2008-06-11 14:30:00,72.42,72.43,72.28,72.28,553100.0,42.9204,42.9263,42.8374,42.8374,553100.0
2008-06-11 15:00:00,72.28,72.42,72.19,72.34,1397800.0,42.8374,42.9204,42.7841,42.873,1397800.0
2008-06-11 15:30:00,72.34,72.35,71.97,71.99,1790100.0,42.873,42.8789,42.6537,42.6655,1790100.0
2008-06-12 09:30:00,71.86,72.2,71.85,72.15,909600.0,42.5885,42.79,42.5825,42.7603,909600.0
2008-06-12 10:00:00,72.16,72.25,71.94,72.05,1077900.0,42.7663,42.8196,42.6359,42.7011,1077900.0
2008-06-12 10:30:00,72.04,72.1,71.94,72.09,843800.0,42.6952,42.7307,42.6359,42.7248,843800.0
2008-06-12 11:00:00,72.09,72.19,72.05,72.13,810600.0,42.7248,42.7841,42.7011,42.7485,810600.0
2008-06-12 11:30:00,72.14,72.18,71.99,72.04,738300.0,42.7544,42.7781,42.6655,42.6952,738300.0
2008-06-12 12:00:00,72.05,72.12,72.04,72.1,424400.0,42.7011,42.7426,42.6952,42.7307,424400.0
2008-06-12 12:30:00,72.09,72.13,71.98,72.0,613600.0,42.7248,42.7485,42.6596,42.6714,613600.0
2008-06-12 13:00:00,72.0,72.08,71.96,72.05,404700.0,42.6714,42.7189,42.6477,42.7011,404700.0
2008-06-12 13:30:00,72.04,72.06,71.86,71.93,496500.0,42.6952,42.707,42.5885,42.63,496500.0
2008-06-12 14:00:00,71.92,71.96,71.81,71.87,780000.0,42.624,42.6477,42.5588,42.5944,780000.0
2008-06-12 14:30:00,71.87,71.93,71.71,71.83,606900.0,42.5944,42.63,42.4996,42.5707,606900.0
2008-06-12 15:00:00,71.83,71.86,71.54,71.57,895300.0,42.5707,42.5885,42.3988,42.4166,895300.0
2008-06-12 15:30:00,71.56,71.86,71.55,71.8,1458300.0,42.4107,42.5885,42.4048,42.5529,1458300.0
2008-06-13 09:30:00,71.7,71.92,71.58,71.89,960600.0,42.4936,42.624,42.4225,42.6063,960600.0
2008-06-13 10:00:00,71.87,72.34,71.83,72.3,1005500.0,42.5944,42.873,42.5707,42.8492,1005500.0
2008-06-13 10:30:00,72.29,72.31,72.13,72.21,709800.0,42.8433,42.8552,42.7485,42.7959,709800.0
2008-06-13 11:00:00,72.21,72.43,72.2,72.35,567800.0,42.7959,42.9263,42.79,42.8789,567800.0
2008-06-13 11:30:00,72.36,72.41,72.22,72.23,587000.0,42.8848,42.9144,42.8018,42.8078,587000.0
2008-06-13 12:00:00,72.22,72.32,72.21,72.25,443100.0,42.8018,42.8611,42.7959,42.8196,443100.0
2008-06-13 12:30:00,72.24,72.28,72.04,72.06,365100.0,42.8137,42.8374,42.6952,42.707,365100.0
2008-06-13 13:00:00,72.05,72.1,71.96,72.04,624200.0,42.7011,42.7307,42.6477,42.6952,624200.0
2008-06-13 13:30:00,72.04,72.06,71.81,71.89,738300.0,42.6952,42.707,42.5588,42.6063,738300.0
2008-06-13 14:00:00,71.88,72.02,71.81,71.94,582900.0,42.6003,42.6833,42.5588,42.6359,582900.0
2008-06-13 14:30:00,71.95,72.13,71.91,72.13,353600.0,42.6418,42.7485,42.6181,42.7485,353600.0
2008-06-13 15:00:00,72.13,72.19,72.08,72.11,479600.0,42.7485,42.7841,42.7189,42.7366,479600.0
2008-06-13 15:30:00,72.12,72.45,72.03,72.45,1860400.0,42.7426,42.9381,42.6892,42.9381,1860400.0
2008-06-16 09:30:00,72.4,72.59,72.38,72.53,1565900.0,42.9085,43.0211,42.8967,42.9856,1565900.0
2008-06-16 10:00:00,72.53,72.53,72.29,72.48,823800.0,42.9856,42.9856,42.8433,42.9559,823800.0
2008-06-16 10:30:00,72.48,72.72,72.44,72.67,864200.0,42.9559,43.0982,42.9322,43.0685,864200.0
2008-06-16 11:00:00,72.67,72.7,72.51,72.57,948400.0,43.0685,43.0863,42.9737,43.0093,948400.0
2008-06-16 11:30:00,72.56,72.66,72.55,72.62,671100.0,43.0033,43.0626,42.9974,43.0389,671100.0
2008-06-16 12:00:00,72.63,72.68,72.51,72.65,320700.0,43.0448,43.0745,42.9737,43.0567,320700.0
2008-06-16 12:30:00,72.65,72.78,72.61,72.71,243900.0,43.0567,43.1337,43.033,43.0922,243900.0
2008-06-16 13:00:00,72.71,72.8,72.56,72.8,419900.0,43.0922,43.1456,43.0033,43.1456,419900.0
2008-06-16 13:30:00,72.79,72.89,72.77,72.87,348100.0,43.1396,43.1989,43.1278,43.1871,348100.0
2008-06-16 14:00:00,72.87,72.9,72.76,72.79,402200.0,43.1871,43.2048,43.1219,43.1396,402200.0
2008-06-16 14:30:00,72.78,72.91,72.78,72.89,349500.0,43.1337,43.2108,43.1337,43.1989,349500.0
2008-06-16 15:00:00,72.89,72.94,72.78,72.79,715900.0,43.1989,43.2285,43.1337,43.1396,715900.0
2008-06-16 15:30:00,72.79,72.83,72.65,72.83,1256800.0,43.1396,43.1634,43.0567,43.1634,1256800.0
2008-06-17 09:30:00,73.55,73.66,73.32,73.45,707100.0,43.5901,43.6553,43.4538,43.5308,707100.0
2008-06-17 10:00:00,73.44,73.51,73.25,73.27,484600.0,43.5249,43.5664,43.4123,43.4241,484600.0
2008-06-17 10:30:00,73.27,73.5,73.22,73.41,359200.0,43.4241,43.5604,43.3945,43.5071,359200.0
2008-06-17 11:00:00,73.41,73.49,73.19,73.21,424200.0,43.5071,43.5545,43.3767,43.3886,424200.0
2008-06-17 11:30:00,73.21,73.22,73.04,73.07,526800.0,43.3886,43.3945,43.2878,43.3056,526800.0
2008-06-17 12:00:00,73.07,73.18,73.05,73.09,307600.0,43.3056,43.3708,43.2937,43.3174,307600.0
2008-06-17 12:30:00,73.08,73.12,72.95,73.05,361100.0,43.3115,43.3352,43.2345,43.2937,361100.0
2008-06-17 13:00:00,73.06,73.25,72.99,73.23,233600.0,43.2997,43.4123,43.2582,43.4004,233600.0
2008-06-17 13:30:00,73.24,73.27,73.12,73.19,272100.0,43.4063,43.4241,43.3352,43.3767,272100.0
2008-06-17 14:00:00,73.19,73.23,73.1,73.11,250400.0,43.3767,43.4004,43.3234,43.3293,250400.0
2008-06-17 14:30:00,73.11,73.25,73.07,73.21,286300.0,43.3293,43.4123,43.3056,43.3886,286300.0
2008-06-17 15:00:00,73.21,73.22,72.98,73.04,796200.0,43.3886,43.3945,43.2523,43.2878,796200.0
2008-06-17 15:30:00,73.04,73.04,72.9,72.95,1377000.0,43.2878,43.2878,43.2048,43.2345,1377000.0
2008-06-18 09:30:00,72.39,72.48,72.29,72.35,2565800.0,42.9026,42.9559,42.8433,42.8789,2565800.0
2008-06-18 10:00:00,72.35,72.37,72.25,72.3,1175000.0,42.8789,42.8907,42.8196,42.8492,1175000.0
2008-06-18 10:30:00,72.31,72.31,72.07,72.22,838300.0,42.8552,42.8552,42.7129,42.8018,838300.0
2008-06-18 11:00:00,72.22,72.35,72.2,72.27,500200.0,42.8018,42.8789,42.79,42.8315,500200.0
2008-06-18 11:30:00,72.27,72.48,72.23,72.38,512800.0,42.8315,42.9559,42.8078,42.8967,512800.0
2008-06-18 12:00:00,72.38,72.41,72.32,72.38,355200.0,42.8967,42.9144,42.8611,42.8967,355200.0
2008-06-18 12:30:00,72.38,72.47,72.31,72.39,215300.0,42.8967,42.95,42.8552,42.9026,215300.0
2008-06-18 13:00:00,72.39,72.39,72.18,72.31,1789500.0,42.9026,42.9026,42.7781,42.8552,1789500.0
2008-06-18 13:30:00,72.31,72.42,72.27,72.37,1077900.0,42.8552,42.9204,42.8315,42.8907,1077900.0
2008-06-18 14:00:00,72.38,72.53,72.27,72.32,903400.0,42.8967,42.9856,42.8315,42.8611,903400.0
2008-06-18 14:30:00,72.32,72.49,72.25,72.44,982100.0,42.8611,42.9619,42.8196,42.9322,982100.0
2008-06-18 15:00:00,72.44,72.62,72.39,72.55,852800.0,42.9322,43.0389,42.9026,42.9974,852800.0
2008-06-18 15:30:00,72.54,72.55,72.39,72.44,1525100.0,42.9915,42.9974,42.9026,42.9322,1525100.0
2008-06-19 09:30:00,72.09,72.28,72.05,72.17,2899200.0,42.7248,42.8374,42.7011,42.7722,2899200.0
2008-06-19 10:00:00,72.18,72.23,71.85,72.16,3835600.0,42.7781,42.8078,42.5825,42.7663,3835600.0
2008-06-19 10:30:00,72.16,72.27,72.05,72.26,1530100.0,42.7663,42.8315,42.7011,42.8255,1530100.0
2008-06-19 11:00:00,72.26,72.35,71.95,72.02,2313700.0,42.8255,42.8789,42.6418,42.6833,2313700.0
2008-06-19 11:30:00,72.02,72.05,71.9,71.99,3060800.0,42.6833,42.7011,42.6122,42.6655,3060800.0
2008-06-19 12:00:00,71.99,72.27,71.95,72.19,1505900.0,42.6655,42.8315,42.6418,42.7841,1505900.0
2008-06-19 12:30:00,72.2,72.29,72.11,72.15,698900.0,42.79,42.8433,42.7366,42.7603,698900.0
2008-06-19 13:00:00,72.16,72.24,72.13,72.23,940100.0,42.7663,42.8137,42.7485,42.8078,940100.0
2008-06-19 13:30:00,72.23,72.29,72.07,72.13,973200.0,42.8078,42.8433,42.7129,42.7485,973200.0
2008-06-19 14:00:00,72.13,72.3,72.06,72.25,1349000.0,42.7485,42.8492,42.707,42.8196,1349000.0
2008-06-19 14:30:00,72.24,72.45,72.24,72.39,1176500.0,42.8137,42.9381,42.8137,42.9026,1176500.0
2008-06-19 15:00:00,72.42,72.5,72.3,72.37,508300.0,42.9204,42.9678,42.8492,42.8907,508300.0
2008-06-19 15:30:00,72.36,72.44,72.31,72.32,888200.0,42.8848,42.9322,42.8552,42.8611,888200.0
2008-06-20 09:30:00,71.3,71.36,71.02,71.13,2424700.0,42.2566,42.2921,42.0906,42.1558,2424700.0
2008-06-20 10:00:00,71.13,71.13,70.79,71.02,1895800.0,42.1558,42.1558,41.9543,42.0906,1895800.0
2008-06-20 10:30:00,71.03,71.08,70.86,71.0,1114900.0,42.0966,42.1262,41.9958,42.0788,1114900.0
2008-06-20 11:00:00,71.0,71.27,70.98,71.26,876200.0,42.0788,42.2388,42.0669,42.2329,876200.0
2008-06-20 11:30:00,71.26,71.33,71.11,71.15,986000.0,42.2329,42.2744,42.144,42.1677,986000.0
2008-06-20 12:00:00,71.15,71.16,70.9,70.98,354300.0,42.1677,42.1736,42.0195,42.0669,354300.0
2008-06-20 12:30:00,70.97,71.05,70.92,71.02,269200.0,42.061,42.1084,42.0314,42.0906,269200.0
2008-06-20 13:00:00,71.02,71.17,70.98,71.02,351300.0,42.0906,42.1795,42.0669,42.0906,351300.0
2008-06-20 13:30:00,71.02,71.02,70.87,70.94,323300.0,42.0906,42.0906,42.0017,42.0432,323300.0
2008-06-20 14:00:00,70.94,70.95,70.74,70.75,698200.0,42.0432,42.0492,41.9247,41.9306,698200.0
2008-06-20 14:30:00,70.76,70.81,70.61,70.62,611800.0,41.9365,41.9662,41.8477,41.8536,611800.0
2008-06-20 15:00:00,70.62,70.82,70.6,70.74,949300.0,41.8536,41.9721,41.8417,41.9247,949300.0
2008-06-20 15:30:00,70.74,70.89,70.72,70.76,1362000.0,41.9247,42.0136,41.9128,41.9365,1362000.0
2008-06-23 09:30:00,70.81,70.9,70.66,70.69,1092000.0,41.9662,42.0195,41.8773,41.8951,1092000.0
2008-06-23 10:00:00,70.7,70.7,70.5,70.58,622100.0,41.901,41.901,41.7825,41.8299,622100.0
2008-06-23 10:30:00,70.59,70.71,70.52,70.61,647900.0,41.8358,41.9069,41.7943,41.8477,647900.0
2008-06-23 11:00:00,70.61,70.63,70.5,70.61,527400.0,41.8477,41.8595,41.7825,41.8477,527400.0
2008-06-23 11:30:00,70.62,70.68,70.48,70.57,508200.0,41.8536,41.8891,41.7706,41.8239,508200.0
2008-06-23 12:00:00,70.57,70.58,70.43,70.49,453100.0,41.8239,41.8299,41.741,41.7765,453100.0
2008-06-23 12:30:00,70.48,70.74,70.48,70.72,451100.0,41.7706,41.9247,41.7706,41.9128,451100.0
2008-06-23 13:00:00,70.73,70.85,70.68,70.79,444300.0,41.9188,41.9899,41.8891,41.9543,444300.0
2008-06-23 13:30:00,70.79,70.91,70.78,70.83,717500.0,41.9543,42.0254,41.9484,41.978,717500.0
2008-06-23 14:00:00,70.83,70.88,70.72,70.79,766100.0,41.978,42.0077,41.9128,41.9543,766100.0
2008-06-23 14:30:00,70.79,70.84,70.68,70.74,673600.0,41.9543,41.984,41.8891,41.9247,673600.0
2008-06-23 15:00:00,70.76,70.81,70.67,70.78,824200.0,41.9365,41.9662,41.8832,41.9484,824200.0
2008-06-23 15:30:00,70.78,70.82,70.69,70.72,1742300.0,41.9484,41.9721,41.8951,41.9128,1742300.0
2008-06-24 09:30:00,70.31,70.49,70.13,70.13,1580000.0,41.6699,41.7765,41.5632,41.5632,1580000.0
2008-06-24 10:00:00,70.15,70.36,70.0,70.22,1315600.0,41.575,41.6995,41.4861,41.6165,1315600.0
2008-06-24 10:30:00,70.22,70.42,70.06,70.4,1025900.0,41.6165,41.735,41.5217,41.7232,1025900.0
2008-06-24 11:00:00,70.4,70.74,70.39,70.65,882800.0,41.7232,41.9247,41.7173,41.8714,882800.0
2008-06-24 11:30:00,70.64,70.82,70.5,70.74,830100.0,41.8654,41.9721,41.7825,41.9247,830100.0
2008-06-24 12:00:00,70.73,70.83,70.58,70.81,792500.0,41.9188,41.978,41.8299,41.9662,792500.0
2008-06-24 12:30:00,70.81,70.86,70.58,70.62,731300.0,41.9662,41.9958,41.8299,41.8536,731300.0
2008-06-24 13:00:00,70.61,70.73,70.56,70.59,537700.0,41.8477,41.9188,41.818,41.8358,537700.0
2008-06-24 13:30:00,70.6,70.67,70.45,70.67,739200.0,41.8417,41.8832,41.7528,41.8832,739200.0
2008-06-24 14:00:00,70.67,70.83,70.6,70.63,736400.0,41.8832,41.978,41.8417,41.8595,736400.0
2008-06-24 14:30:00,70.62,70.69,70.4,70.47,761400.0,41.8536,41.8951,41.7232,41.7647,761400.0
2008-06-24 15:00:00,70.47,70.54,70.33,70.42,1010600.0,41.7647,41.8062,41.6817,41.735,1010600.0
2008-06-24 15:30:00,70.43,70.5,70.32,70.42,2128000.0,41.741,41.7825,41.6758,41.735,2128000.0
2008-06-25 09:30:00,69.65,69.85,69.65,69.8,1316500.0,42.0519,42.1727,42.0519,42.1425,1316500.0
2008-06-25 10:00:00,69.79,69.88,69.68,69.74,846000.0,42.1364,42.1908,42.07,42.1062,846000.0
2008-06-25 10:30:00,69.74,69.97,69.73,69.84,1136600.0,42.1062,42.2451,42.1002,42.1666,1136600.0
2008-06-25 11:00:00,69.84,69.92,69.83,69.89,661700.0,42.1666,42.2149,42.1606,42.1968,661700.0
2008-06-25 11:30:00,69.89,69.96,69.81,69.93,757800.0,42.1968,42.2391,42.1485,42.221,757800.0
2008-06-25 12:00:00,69.93,69.93,69.83,69.88,272400.0,42.221,42.221,42.1606,42.1908,272400.0
2008-06-25 12:30:00,69.88,69.92,69.8,69.84,420900.0,42.1908,42.2149,42.1425,42.1666,420900.0
2008-06-25 13:00:00,69.85,69.95,69.82,69.9,519900.0,42.1727,42.233,42.1545,42.2029,519900.0
2008-06-25 13:30:00,69.9,69.96,69.84,69.94,1343700.0,42.2029,42.2391,42.1666,42.227,1343700.0
2008-06-25 14:00:00,69.95,70.22,69.79,70.02,1425400.0,42.233,42.3961,42.1364,42.2753,1425400.0
2008-06-25 14:30:00,70.02,70.25,69.87,70.2,1699200.0,42.2753,42.4142,42.1847,42.384,1699200.0
2008-06-25 15:00:00,70.2,70.48,70.12,70.19,910000.0,42.384,42.553,42.3357,42.3779,910000.0
2008-06-25 15:30:00,70.2,70.21,69.76,69.83,5099400.0,42.384,42.39,42.1183,42.1606,5099400.0
2008-06-26 09:30:00,69.2,69.28,69.05,69.15,1327100.0,41.7802,41.8285,41.6897,41.75,1327100.0
2008-06-26 10:00:00,69.16,69.29,69.08,69.25,1113900.0,41.7561,41.8346,41.7078,41.8104,1113900.0
2008-06-26 10:30:00,69.24,69.3,68.83,68.88,827100.0,41.8044,41.8406,41.5568,41.587,827100.0
2008-06-26 11:00:00,68.87,68.97,68.74,68.74,833600.0,41.581,41.6414,41.5025,41.5025,833600.0
2008-06-26 11:30:00,68.74,68.82,68.66,68.8,1067000.0,41.5025,41.5508,41.4542,41.5387,1067000.0
2008-06-26 12:00:00,68.8,68.81,68.52,68.58,1419300.0,41.5387,41.5448,41.3697,41.4059,1419300.0
2008-06-26 12:30:00,68.57,68.59,68.37,68.5,852100.0,41.3998,41.4119,41.2791,41.3576,852100.0
2008-06-26 13:00:00,68.5,68.57,68.43,68.48,600400.0,41.3576,41.3998,41.3153,41.3455,600400.0
2008-06-26 13:30:00,68.48,68.63,68.48,68.57,469600.0,41.3455,41.4361,41.3455,41.3998,469600.0
2008-06-26 14:00:00,68.57,68.65,68.35,68.43,719000.0,41.3998,41.4481,41.267,41.3153,719000.0
2008-06-26 14:30:00,68.43,68.44,68.19,68.23,1175500.0,41.3153,41.3214,41.1704,41.1946,1175500.0
2008-06-26 15:00:00,68.23,68.4,68.22,68.38,1260300.0,41.1946,41.2972,41.1885,41.2851,1260300.0
2008-06-26 15:30:00,68.37,68.41,68.13,68.13,3828500.0,41.2791,41.3032,41.1342,41.1342,3828500.0
2008-06-27 09:30:00,68.71,68.71,68.37,68.64,3327900.0,41.4844,41.4844,41.2791,41.4421,3327900.0
2008-06-27 10:00:00,68.64,68.81,68.52,68.6,2103700.0,41.4421,41.5448,41.3697,41.418,2103700.0
2008-06-27 10:30:00,68.59,68.8,68.23,68.28,4001400.0,41.4119,41.5387,41.1946,41.2248,4001400.0
2008-06-27 11:00:00,68.27,68.45,68.12,68.43,873400.0,41.2187,41.3274,41.1282,41.3153,873400.0
2008-06-27 11:30:00,68.44,68.53,68.35,68.41,589600.0,41.3214,41.3757,41.267,41.3032,589600.0
2008-06-27 12:00:00,68.41,68.62,68.4,68.55,706400.0,41.3032,41.43,41.2972,41.3878,706400.0
2008-06-27 12:30:00,68.54,68.56,68.38,68.42,384800.0,41.3817,41.3938,41.2851,41.3093,384800.0
2008-06-27 13:00:00,68.43,68.45,68.13,68.14,563800.0,41.3153,41.3274,41.1342,41.1402,563800.0
2008-06-27 13:30:00,68.15,68.26,68.06,68.2,797500.0,41.1463,41.2127,41.0919,41.1765,797500.0
2008-06-27 14:00:00,68.19,68.41,68.18,68.34,836800.0,41.1704,41.3032,41.1644,41.261,836800.0
2008-06-27 14:30:00,68.36,68.48,68.29,68.48,688200.0,41.2731,41.3455,41.2308,41.3455,688200.0
2008-06-27 15:00:00,68.47,68.48,68.22,68.25,1737600.0,41.3395,41.3455,41.1885,41.2066,1737600.0
2008-06-27 15:30:00,68.25,68.45,68.17,68.28,1788600.0,41.2066,41.3274,41.1583,41.2248,1788600.0
2008-06-30 09:30:00,68.71,69.02,68.71,68.72,1221500.0,41.4844,41.6715,41.4844,41.4904,1221500.0
2008-06-30 10:00:00,68.72,68.85,68.65,68.83,1368400.0,41.4904,41.5689,41.4481,41.5568,1368400.0
2008-06-30 10:30:00,68.83,68.95,68.75,68.92,879800.0,41.5568,41.6293,41.5085,41.6112,879800.0
2008-06-30 11:00:00,68.93,68.95,68.75,68.91,831200.0,41.6172,41.6293,41.5085,41.6051,831200.0
2008-06-30 11:30:00,68.91,68.99,68.86,68.88,1108400.0,41.6051,41.6534,41.5749,41.587,1108400.0
2008-06-30 12:00:00,68.9,68.98,68.81,68.94,1052500.0,41.5991,41.6474,41.5448,41.6232,1052500.0
2008-06-30 12:30:00,68.94,69.06,68.87,68.89,622500.0,41.6232,41.6957,41.581,41.5931,622500.0
2008-06-30 13:00:00,68.89,69.0,68.82,68.94,883400.0,41.5931,41.6595,41.5508,41.6232,883400.0
2008-06-30 13:30:00,68.93,68.95,68.75,68.84,1002600.0,41.6172,41.6293,41.5085,41.5629,1002600.0
2008-06-30 14:00:00,68.84,68.99,68.79,68.99,1209600.0,41.5629,41.6534,41.5327,41.6534,1209600.0
2008-06-30 14:30:00,68.99,69.0,68.88,68.92,1065100.0,41.6534,41.6595,41.587,41.6112,1065100.0
2008-06-30 15:00:00,68.93,69.04,68.93,69.01,1097000.0,41.6172,41.6836,41.6172,41.6655,1097000.0
2008-06-30 15:30:00,69.01,69.02,68.66,68.69,1676800.0,41.6655,41.6715,41.4542,41.4723,1676800.0
2008-07-01 09:30:00,67.55,67.64,67.41,67.62,2351100.0,40.784,40.8384,40.6995,40.8263,2351100.0
2008-07-01 10:00:00,67.62,67.89,67.58,67.67,1971100.0,40.8263,40.9893,40.8021,40.8565,1971100.0
2008-07-01 10:30:00,67.67,67.91,67.67,67.81,1623700.0,40.8565,41.0014,40.8565,40.941,1623700.0
2008-07-01 11:00:00,67.8,67.97,67.67,67.67,1313900.0,40.935,41.0376,40.8565,40.8565,1313900.0
2008-07-01 11:30:00,67.68,67.72,67.33,67.36,960300.0,40.8625,40.8867,40.6512,40.6693,960300.0
2008-07-01 12:00:00,67.36,67.36,66.89,66.96,1202400.0,40.6693,40.6693,40.3855,40.4278,1202400.0
2008-07-01 12:30:00,66.96,67.18,66.91,67.16,902300.0,40.4278,40.5606,40.3976,40.5485,902300.0
2008-07-01 13:00:00,67.16,67.2,67.02,67.15,708200.0,40.5485,40.5727,40.464,40.5425,708200.0
2008-07-01 13:30:00,67.14,67.36,67.02,67.3,1255900.0,40.5365,40.6693,40.464,40.6331,1255900.0
2008-07-01 14:00:00,67.3,67.72,67.28,67.6,1512800.0,40.6331,40.8867,40.621,40.8142,1512800.0
2008-07-01 14:30:00,67.6,67.93,67.55,67.75,971000.0,40.8142,41.0134,40.784,40.9048,971000.0
2008-07-01 15:00:00,67.75,67.8,67.61,67.66,1156400.0,40.9048,40.935,40.8202,40.8504,1156400.0
2008-07-01 15:30:00,67.67,67.96,67.63,67.95,1528700.0,40.8565,41.0316,40.8323,41.0255,1528700.0
2008-07-02 09:30:00,68.27,68.37,68.0,68.14,1444100.0,41.2187,41.2791,41.0557,41.1402,1444100.0
2008-07-02 10:00:00,68.15,68.21,67.84,67.86,1583600.0,41.1463,41.1825,40.9591,40.9712,1583600.0
2008-07-02 10:30:00,67.87,68.1,67.74,67.85,1332200.0,40.9772,41.1161,40.8987,40.9651,1332200.0
2008-07-02 11:00:00,67.86,67.86,67.58,67.59,1157000.0,40.9712,40.9712,40.8021,40.8082,1157000.0
2008-07-02 11:30:00,67.58,67.62,67.37,67.42,1306200.0,40.8021,40.8263,40.6753,40.7055,1306200.0
2008-07-02 12:00:00,67.43,67.52,67.3,67.34,723000.0,40.7116,40.7659,40.6331,40.6572,723000.0
2008-07-02 12:30:00,67.33,67.5,67.3,67.47,582700.0,40.6512,40.7538,40.6331,40.7357,582700.0
2008-07-02 13:00:00,67.46,67.51,67.33,67.5,722100.0,40.7297,40.7599,40.6512,40.7538,722100.0
2008-07-02 13:30:00,67.49,67.69,67.39,67.64,624500.0,40.7478,40.8685,40.6874,40.8384,624500.0
2008-07-02 14:00:00,67.64,67.67,67.26,67.26,961600.0,40.8384,40.8565,40.6089,40.6089,961600.0
2008-07-02 14:30:00,67.26,67.35,67.17,67.19,1385800.0,40.6089,40.6633,40.5546,40.5667,1385800.0
2008-07-02 15:00:00,67.2,67.22,67.02,67.03,1277300.0,40.5727,40.5848,40.464,40.4701,1277300.0
2008-07-02 15:30:00,67.03,67.05,66.67,66.79,2677700.0,40.4701,40.4821,40.2527,40.3252,2677700.0
2008-07-03 09:00:00,67.43,67.57,67.43,67.51,41300.0,40.7116,40.7961,40.7116,40.7599,41300.0
2008-07-03 09:30:00,67.57,67.57,66.92,67.0,2410300.0,40.7961,40.7961,40.4036,40.4519,2410300.0
2008-07-03 10:00:00,66.99,67.13,66.63,67.11,2541600.0,40.4459,40.5304,40.2286,40.5184,2541600.0
2008-07-03 10:30:00,67.11,67.33,67.01,67.19,1702400.0,40.5184,40.6512,40.458,40.5667,1702400.0
2008-07-03 11:00:00,67.18,67.4,67.15,67.39,1887400.0,40.5606,40.6934,40.5425,40.6874,1887400.0
2008-07-03 11:30:00,67.4,67.41,67.22,67.32,2226500.0,40.6934,40.6995,40.5848,40.6451,2226500.0
2008-07-03 12:00:00,67.32,67.33,67.02,67.13,1165000.0,40.6451,40.6512,40.464,40.5304,1165000.0
2008-07-03 12:30:00,67.14,67.22,67.0,67.21,1884900.0,40.5365,40.5848,40.4519,40.5787,1884900.0
2008-07-07 09:30:00,66.87,67.25,66.87,67.25,941000.0,40.3735,40.6029,40.3735,40.6029,941000.0
2008-07-07 10:00:00,67.25,67.26,67.1,67.2,760500.0,40.6029,40.6089,40.5123,40.5727,760500.0
2008-07-07 10:30:00,67.2,67.41,67.2,67.35,1137600.0,40.5727,40.6995,40.5727,40.6633,1137600.0
2008-07-07 11:00:00,67.34,67.43,67.21,67.31,905400.0,40.6572,40.7116,40.5787,40.6391,905400.0
2008-07-07 11:30:00,67.32,67.34,67.19,67.2,417800.0,40.6451,40.6572,40.5667,40.5727,417800.0
2008-07-07 12:00:00,67.2,67.27,66.69,66.7,462800.0,40.5727,40.615,40.2648,40.2708,462800.0
2008-07-07 12:30:00,66.7,66.83,66.42,66.45,1074100.0,40.2708,40.3493,40.1018,40.1199,1074100.0
2008-07-07 13:00:00,66.45,66.53,66.27,66.45,1842900.0,40.1199,40.1682,40.0112,40.1199,1842900.0
2008-07-07 13:30:00,66.45,66.58,66.36,66.43,709100.0,40.1199,40.1984,40.0655,40.1078,709100.0
2008-07-07 14:00:00,66.43,66.56,66.3,66.5,1018500.0,40.1078,40.1863,40.0293,40.1501,1018500.0
2008-07-07 14:30:00,66.49,66.53,66.37,66.45,814400.0,40.144,40.1682,40.0716,40.1199,814400.0
2008-07-07 15:00:00,66.46,67.03,66.46,67.03,1094000.0,40.1259,40.4701,40.1259,40.4701,1094000.0
2008-07-07 15:30:00,67.03,67.15,66.63,66.63,1685400.0,40.4701,40.5425,40.2286,40.2286,1685400.0
2008-07-08 09:30:00,66.41,66.62,66.28,66.41,1257500.0,40.0957,40.2225,40.0172,40.0957,1257500.0
2008-07-08 10:00:00,66.39,66.46,66.19,66.26,1358800.0,40.0837,40.1259,39.9629,40.0052,1358800.0
2008-07-08 10:30:00,66.26,66.32,65.93,66.13,914100.0,40.0052,40.0414,39.8059,39.9267,914100.0
2008-07-08 11:00:00,66.12,66.31,66.04,66.27,1050900.0,39.9206,40.0354,39.8723,40.0112,1050900.0
2008-07-08 11:30:00,66.26,66.27,66.11,66.17,1508600.0,40.0052,40.0112,39.9146,39.9508,1508600.0
2008-07-08 12:00:00,66.16,66.38,66.08,66.37,764500.0,39.9448,40.0776,39.8965,40.0716,764500.0
2008-07-08 12:30:00,66.36,66.44,66.24,66.28,868500.0,40.0655,40.1138,39.9931,40.0172,868500.0
2008-07-08 13:00:00,66.27,66.39,66.21,66.3,652500.0,40.0112,40.0837,39.975,40.0293,652500.0
2008-07-08 13:30:00,66.3,66.3,66.1,66.14,525600.0,40.0293,40.0293,39.9086,39.9327,525600.0
2008-07-08 14:00:00,66.14,66.37,66.12,66.32,659900.0,39.9327,40.0716,39.9206,40.0414,659900.0
2008-07-08 14:30:00,66.32,66.74,66.32,66.74,875400.0,40.0414,40.295,40.0414,40.295,875400.0
2008-07-08 15:00:00,66.74,66.97,66.72,66.94,1275600.0,40.295,40.4338,40.2829,40.4157,1275600.0
2008-07-08 15:30:00,66.94,67.09,66.86,67.05,1493200.0,40.4157,40.5063,40.3674,40.4821,1493200.0
2008-07-09 09:30:00,67.38,67.48,67.21,67.25,1147600.0,40.6814,40.7418,40.5787,40.6029,1147600.0
2008-07-09 10:00:00,67.25,67.46,67.12,67.43,1068300.0,40.6029,40.7297,40.5244,40.7116,1068300.0
2008-07-09 10:30:00,67.43,67.44,67.25,67.36,1047500.0,40.7116,40.7176,40.6029,40.6693,1047500.0
2008-07-09 11:00:00,67.36,67.43,67.29,67.4,889300.0,40.6693,40.7116,40.627,40.6934,889300.0
2008-07-09 11:30:00,67.41,67.5,67.34,67.44,1393300.0,40.6995,40.7538,40.6572,40.7176,1393300.0
2008-07-09 12:00:00,67.43,67.45,67.33,67.38,439100.0,40.7116,40.7236,40.6512,40.6814,439100.0
2008-07-09 12:30:00,67.38,67.42,67.2,67.22,493500.0,40.6814,40.7055,40.5727,40.5848,493500.0
2008-07-09 13:00:00,67.22,67.23,66.98,67.05,617500.0,40.5848,40.5908,40.4399,40.4821,617500.0
2008-07-09 13:30:00,67.07,67.17,67.02,67.08,453100.0,40.4942,40.5546,40.464,40.5002,453100.0
2008-07-09 14:00:00,67.08,67.13,66.92,66.97,602000.0,40.5002,40.5304,40.4036,40.4338,602000.0
2008-07-09 14:30:00,66.97,67.02,66.67,66.76,798000.0,40.4338,40.464,40.2527,40.307,798000.0
2008-07-09 15:00:00,66.75,66.75,66.56,66.63,731600.0,40.301,40.301,40.1863,40.2286,731600.0
2008-07-09 15:30:00,66.64,66.71,66.2,66.2,1950100.0,40.2346,40.2769,39.9689,39.9689,1950100.0
2008-07-10 09:30:00,66.39,66.58,66.24,66.34,1575700.0,40.0837,40.1984,39.9931,40.0535,1575700.0
2008-07-10 10:00:00,66.34,66.4,66.1,66.24,1232900.0,40.0535,40.0897,39.9086,39.9931,1232900.0
2008-07-10 10:30:00,66.24,66.56,66.19,66.42,1110900.0,39.9931,40.1863,39.9629,40.1018,1110900.0
2008-07-10 11:00:00,66.42,66.53,66.33,66.37,907700.0,40.1018,40.1682,40.0474,40.0716,907700.0
2008-07-10 11:30:00,66.38,66.52,66.34,66.45,1004300.0,40.0776,40.1621,40.0535,40.1199,1004300.0
2008-07-10 12:00:00,66.47,66.7,66.4,66.52,827200.0,40.132,40.2708,40.0897,40.1621,827200.0
2008-07-10 12:30:00,66.53,66.53,66.31,66.36,419700.0,40.1682,40.1682,40.0354,40.0655,419700.0
2008-07-10 13:00:00,66.36,66.62,66.36,66.61,717900.0,40.0655,40.2225,40.0655,40.2165,717900.0
2008-07-10 13:30:00,66.61,66.81,66.61,66.67,878400.0,40.2165,40.3372,40.2165,40.2527,878400.0
2008-07-10 14:00:00,66.68,66.75,66.27,66.35,966800.0,40.2587,40.301,40.0112,40.0595,966800.0
2008-07-10 14:30:00,66.35,66.45,66.06,66.12,885300.0,40.0595,40.1199,39.8844,39.9206,885300.0
2008-07-10 15:00:00,66.13,66.62,66.11,66.56,1342700.0,39.9267,40.2225,39.9146,40.1863,1342700.0
2008-07-10 15:30:00,66.55,66.74,66.32,66.7,2218500.0,40.1803,40.295,40.0414,40.2708,2218500.0
2008-07-11 09:30:00,65.75,66.04,65.56,66.0,1992500.0,39.6972,39.8723,39.5825,39.8482,1992500.0
2008-07-11 10:00:00,66.0,66.11,65.63,65.76,2193300.0,39.8482,39.9146,39.6248,39.7033,2193300.0
2008-07-11 10:30:00,65.75,65.86,65.61,65.78,891600.0,39.6972,39.7637,39.6127,39.7154,891600.0
2008-07-11 11:00:00,65.78,65.83,65.34,65.34,825600.0,39.7154,39.7455,39.4497,39.4497,825600.0
2008-07-11 11:30:00,65.34,65.47,65.16,65.47,831700.0,39.4497,39.5282,39.341,39.5282,831700.0
2008-07-11 12:00:00,65.47,65.47,65.23,65.31,806500.0,39.5282,39.5282,39.3833,39.4316,806500.0
2008-07-11 12:30:00,65.31,65.31,65.06,65.11,509300.0,39.4316,39.4316,39.2807,39.3108,509300.0
2008-07-11 13:00:00,65.1,65.25,64.98,65.2,523800.0,39.3048,39.3954,39.2323,39.3652,523800.0
2008-07-11 13:30:00,65.18,65.4,65.17,65.34,477000.0,39.3531,39.4859,39.3471,39.4497,477000.0
2008-07-11 14:00:00,65.34,65.48,65.17,65.22,642800.0,39.4497,39.5342,39.3471,39.3773,642800.0
2008-07-11 14:30:00,65.23,65.81,65.14,65.81,1134600.0,39.3833,39.7335,39.329,39.7335,1134600.0
2008-07-11 15:00:00,65.81,66.11,65.57,65.67,2119300.0,39.7335,39.9146,39.5886,39.6489,2119300.0
2008-07-11 15:30:00,65.66,65.72,65.44,65.61,1743900.0,39.6429,39.6791,39.5101,39.6127,1743900.0
2008-07-14 09:30:00,66.4,66.4,65.92,65.94,1000900.0,40.0897,40.0897,39.7999,39.812,1000900.0
2008-07-14 10:00:00,65.92,66.11,65.82,65.95,1108100.0,39.7999,39.9146,39.7395,39.818,1108100.0
2008-07-14 10:30:00,65.95,66.09,65.84,66.02,741600.0,39.818,39.9025,39.7516,39.8603,741600.0
2008-07-14 11:00:00,66.0,66.05,65.79,65.89,702700.0,39.8482,39.8784,39.7214,39.7818,702700.0
2008-07-14 11:30:00,65.89,65.95,65.49,65.61,646000.0,39.7818,39.818,39.5403,39.6127,646000.0
2008-07-14 12:00:00,65.61,65.73,65.49,65.55,739200.0,39.6127,39.6852,39.5403,39.5765,739200.0
2008-07-14 12:30:00,65.58,65.65,65.45,65.56,384400.0,39.5946,39.6369,39.5161,39.5825,384400.0
2008-07-14 13:00:00,65.57,65.57,65.42,65.47,482300.0,39.5886,39.5886,39.498,39.5282,482300.0
2008-07-14 13:30:00,65.49,65.71,65.39,65.62,401400.0,39.5403,39.6731,39.4799,39.6188,401400.0
2008-07-14 14:00:00,65.63,65.7,65.55,65.64,378800.0,39.6248,39.6671,39.5765,39.6308,378800.0
2008-07-14 14:30:00,65.66,65.75,65.45,65.52,417900.0,39.6429,39.6972,39.5161,39.5584,417900.0
2008-07-14 15:00:00,65.51,65.79,65.41,65.72,764500.0,39.5523,39.7214,39.492,39.6791,764500.0
2008-07-14 15:30:00,65.73,65.88,65.46,65.53,1282200.0,39.6852,39.7757,39.5222,39.5644,1282200.0
2008-07-15 09:30:00,64.66,64.73,64.28,64.33,2388600.0,39.0391,39.0814,38.8097,38.8399,2388600.0
2008-07-15 10:00:00,64.32,64.38,64.07,64.27,3059300.0,38.8339,38.8701,38.6829,38.8037,3059300.0
2008-07-15 10:30:00,64.27,64.5,64.17,64.44,1104600.0,38.8037,38.9425,38.7433,38.9063,1104600.0
2008-07-15 11:00:00,64.45,64.81,64.45,64.57,2012600.0,38.9124,39.1297,38.9124,38.9848,2012600.0
2008-07-15 11:30:00,64.57,64.78,64.38,64.75,1384600.0,38.9848,39.1116,38.8701,39.0935,1384600.0
2008-07-15 12:00:00,64.75,64.92,64.64,64.87,1004000.0,39.0935,39.1961,39.0271,39.1659,1004000.0
2008-07-15 12:30:00,64.88,65.07,64.87,65.06,865700.0,39.172,39.2867,39.1659,39.2807,865700.0
2008-07-15 13:00:00,65.06,65.2,64.89,64.95,1014300.0,39.2807,39.3652,39.178,39.2142,1014300.0
2008-07-15 13:30:00,64.94,65.15,64.88,65.07,626300.0,39.2082,39.335,39.172,39.2867,626300.0
2008-07-15 14:00:00,65.07,65.11,64.87,64.99,1448400.0,39.2867,39.3108,39.1659,39.2384,1448400.0
2008-07-15 14:30:00,64.99,65.12,64.87,65.0,1574100.0,39.2384,39.3169,39.1659,39.2444,1574100.0
2008-07-15 15:00:00,65.01,65.18,64.85,64.85,1765100.0,39.2505,39.3531,39.1539,39.1539,1765100.0
2008-07-15 15:30:00,64.86,64.94,64.45,64.47,2650700.0,39.1599,39.2082,38.9124,38.9244,2650700.0
2008-07-16 09:30:00,64.25,64.53,64.08,64.52,1610000.0,38.7916,38.9607,38.689,38.9546,1610000.0
2008-07-16 10:00:00,64.52,64.61,64.3,64.43,944300.0,38.9546,39.009,38.8218,38.9003,944300.0
2008-07-16 10:30:00,64.45,64.77,64.42,64.69,1255700.0,38.9124,39.1056,38.8942,39.0573,1255700.0
2008-07-16 11:00:00,64.72,64.98,64.72,64.82,1042400.0,39.0754,39.2323,39.0754,39.1357,1042400.0
2008-07-16 11:30:00,64.82,65.01,64.74,64.95,828100.0,39.1357,39.2505,39.0874,39.2142,828100.0
2008-07-16 12:00:00,64.95,65.1,64.87,65.09,552200.0,39.2142,39.3048,39.1659,39.2988,552200.0
2008-07-16 12:30:00,65.08,65.21,65.03,65.15,606100.0,39.2927,39.3712,39.2625,39.335,606100.0
2008-07-16 13:00:00,65.15,65.29,65.11,65.23,1580200.0,39.335,39.4195,39.3108,39.3833,1580200.0
2008-07-16 13:30:00,65.23,65.26,65.11,65.18,679100.0,39.3833,39.4014,39.3108,39.3531,679100.0
2008-07-16 14:00:00,65.18,65.21,64.99,65.19,2100200.0,39.3531,39.3712,39.2384,39.3591,2100200.0
2008-07-16 14:30:00,65.19,65.37,65.15,65.33,774300.0,39.3591,39.4678,39.335,39.4437,774300.0
2008-07-16 15:00:00,65.33,65.52,65.3,65.51,1111500.0,39.4437,39.5584,39.4256,39.5523,1111500.0
2008-07-16 15:30:00,65.51,65.8,65.44,65.72,2525800.0,39.5523,39.7274,39.5101,39.6791,2525800.0
2008-07-17 09:30:00,66.62,66.87,66.47,66.49,2215600.0,40.2225,40.3735,40.132,40.144,2215600.0
2008-07-17 10:00:00,66.48,66.56,66.31,66.47,1990800.0,40.138,40.1863,40.0354,40.132,1990800.0
2008-07-17 10:30:00,66.48,66.54,66.28,66.38,991300.0,40.138,40.1742,40.0172,40.0776,991300.0
2008-07-17 11:00:00,66.41,66.43,66.17,66.4,710200.0,40.0957,40.1078,39.9508,40.0897,710200.0
2008-07-17 11:30:00,66.4,66.57,66.36,66.45,766100.0,40.0897,40.1923,40.0655,40.1199,766100.0
2008-07-17 12:00:00,66.44,66.46,66.33,66.41,321000.0,40.1138,40.1259,40.0474,40.0957,321000.0
2008-07-17 12:30:00,66.41,66.49,66.28,66.44,319200.0,40.0957,40.144,40.0172,40.1138,319200.0
2008-07-17 13:00:00,66.44,66.75,66.39,66.69,526400.0,40.1138,40.301,40.0837,40.2648,526400.0
2008-07-17 13:30:00,66.7,66.87,66.66,66.69,825100.0,40.2708,40.3735,40.2467,40.2648,825100.0
2008-07-17 14:00:00,66.69,66.76,66.63,66.65,1096900.0,40.2648,40.307,40.2286,40.2406,1096900.0
2008-07-17 14:30:00,66.65,66.66,66.38,66.43,744300.0,40.2406,40.2467,40.0776,40.1078,744300.0
2008-07-17 15:00:00,66.43,66.59,66.41,66.55,1064900.0,40.1078,40.2044,40.0957,40.1803,1064900.0
2008-07-17 15:30:00,66.55,66.75,66.4,66.75,1541400.0,40.1803,40.301,40.0897,40.301,1541400.0
2008-07-18 09:30:00,66.77,66.77,66.47,66.52,2240800.0,40.3131,40.3131,40.132,40.1621,2240800.0
2008-07-18 10:00:00,66.51,66.68,66.46,66.53,1795100.0,40.1561,40.2587,40.1259,40.1682,1795100.0
2008-07-18 10:30:00,66.54,66.81,66.46,66.77,1548900.0,40.1742,40.3372,40.1259,40.3131,1548900.0
2008-07-18 11:00:00,66.77,67.03,66.77,66.97,923700.0,40.3131,40.4701,40.3131,40.4338,923700.0
2008-07-18 11:30:00,66.97,67.05,66.91,66.95,997700.0,40.4338,40.4821,40.3976,40.4218,997700.0
2008-07-18 12:00:00,66.96,67.04,66.85,66.92,464000.0,40.4278,40.4761,40.3614,40.4036,464000.0
2008-07-18 12:30:00,66.93,67.0,66.86,66.9,535400.0,40.4097,40.4519,40.3674,40.3916,535400.0
2008-07-18 13:00:00,66.9,66.94,66.76,66.89,490600.0,40.3916,40.4157,40.307,40.3855,490600.0
2008-07-18 13:30:00,66.89,67.04,66.83,66.98,567900.0,40.3855,40.4761,40.3493,40.4399,567900.0
2008-07-18 14:00:00,66.98,67.09,66.93,67.05,897800.0,40.4399,40.5063,40.4097,40.4821,897800.0
2008-07-18 14:30:00,67.04,67.05,66.83,66.85,633300.0,40.4761,40.4821,40.3493,40.3614,633300.0
2008-07-18 15:00:00,66.86,66.97,66.83,66.93,846100.0,40.3674,40.4338,40.3493,40.4097,846100.0
2008-07-18 15:30:00,66.92,67.16,66.91,67.13,1430800.0,40.4036,40.5485,40.3976,40.5304,1430800.0
2008-07-21 09:30:00,67.63,67.75,67.54,67.58,1194700.0,40.8323,40.9048,40.778,40.8021,1194700.0
2008-07-21 10:00:00,67.58,67.6,67.42,67.43,1070800.0,40.8021,40.8142,40.7055,40.7116,1070800.0
2008-07-21 10:30:00,67.43,67.58,67.4,67.57,775700.0,40.7116,40.8021,40.6934,40.7961,775700.0
2008-07-21 11:00:00,67.56,67.6,67.44,67.5,573700.0,40.7901,40.8142,40.7176,40.7538,573700.0
2008-07-21 11:30:00,67.47,67.5,67.2,67.23,665800.0,40.7357,40.7538,40.5727,40.5908,665800.0
2008-07-21 12:00:00,67.23,67.33,67.19,67.3,417600.0,40.5908,40.6512,40.5667,40.6331,417600.0
2008-07-21 12:30:00,67.31,67.4,67.27,67.29,412600.0,40.6391,40.6934,40.615,40.627,412600.0
2008-07-21 13:00:00,67.28,67.43,67.28,67.39,437900.0,40.621,40.7116,40.621,40.6874,437900.0
2008-07-21 13:30:00,67.39,67.45,67.35,67.38,429700.0,40.6874,40.7236,40.6633,40.6814,429700.0
2008-07-21 14:00:00,67.37,67.4,67.26,67.27,535500.0,40.6753,40.6934,40.6089,40.615,535500.0
2008-07-21 14:30:00,67.27,67.32,67.23,67.29,417700.0,40.615,40.6451,40.5908,40.627,417700.0
2008-07-21 15:00:00,67.3,67.4,67.22,67.36,373000.0,40.6331,40.6934,40.5848,40.6693,373000.0
2008-07-21 15:30:00,67.36,67.56,67.3,67.53,1621400.0,40.6693,40.7901,40.6331,40.7719,1621400.0
2008-07-22 09:30:00,66.67,66.81,66.61,66.81,1170200.0,40.2527,40.3372,40.2165,40.3372,1170200.0
2008-07-22 10:00:00,66.81,67.11,66.81,66.99,1098300.0,40.3372,40.5184,40.3372,40.4459,1098300.0
2008-07-22 10:30:00,66.99,67.11,66.94,67.0,408500.0,40.4459,40.5184,40.4157,40.4519,408500.0
2008-07-22 11:00:00,67.01,67.26,67.0,67.25,570600.0,40.458,40.6089,40.4519,40.6029,570600.0
2008-07-22 11:30:00,67.24,67.26,67.0,67.07,664300.0,40.5968,40.6089,40.4519,40.4942,664300.0
2008-07-22 12:00:00,67.07,67.17,66.87,66.87,551500.0,40.4942,40.5546,40.3735,40.3735,551500.0
2008-07-22 12:30:00,66.87,66.99,66.85,66.98,346800.0,40.3735,40.4459,40.3614,40.4399,346800.0
2008-07-22 13:00:00,66.98,67.0,66.89,66.94,409000.0,40.4399,40.4519,40.3855,40.4157,409000.0
2008-07-22 13:30:00,66.95,67.01,66.87,66.95,317300.0,40.4218,40.458,40.3735,40.4218,317300.0
2008-07-22 14:00:00,66.96,66.99,66.86,66.97,539900.0,40.4278,40.4459,40.3674,40.4338,539900.0
2008-07-22 14:30:00,66.99,67.16,66.93,67.15,601300.0,40.4459,40.5485,40.4097,40.5425,601300.0
2008-07-22 15:00:00,67.15,67.33,67.1,67.33,359500.0,40.5425,40.6512,40.5123,40.6512,359500.0
2008-07-22 15:30:00,67.33,67.78,67.31,67.71,1836300.0,40.6512,40.9229,40.6391,40.8806,1836300.0
2008-07-23 09:30:00,67.91,68.05,67.86,67.92,1034300.0,41.0014,41.0859,40.9712,41.0074,1034300.0
2008-07-23 10:00:00,67.93,68.28,67.89,68.22,871400.0,41.0134,41.2248,40.9893,41.1885,871400.0
2008-07-23 10:30:00,68.23,68.39,68.08,68.08,1074600.0,41.1946,41.2912,41.104,41.104,1074600.0
2008-07-23 11:00:00,68.08,68.22,68.04,68.17,466700.0,41.104,41.1885,41.0799,41.1583,466700.0
2008-07-23 11:30:00,68.18,68.23,67.96,68.01,616000.0,41.1644,41.1946,41.0316,41.0617,616000.0
2008-07-23 12:00:00,68.01,68.07,67.86,67.92,568400.0,41.0617,41.098,40.9712,41.0074,568400.0
2008-07-23 12:30:00,67.92,68.04,67.85,67.96,940800.0,41.0074,41.0799,40.9651,41.0316,940800.0
2008-07-23 13:00:00,67.98,68.02,67.88,67.93,281600.0,41.0436,41.0678,40.9833,41.0134,281600.0
2008-07-23 13:30:00,67.93,68.12,67.83,67.92,645700.0,41.0134,41.1282,40.9531,41.0074,645700.0
2008-07-23 14:00:00,67.91,68.12,67.9,68.12,690100.0,41.0014,41.1282,40.9953,41.1282,690100.0
2008-07-23 14:30:00,68.12,68.2,67.96,68.02,529900.0,41.1282,41.1765,41.0316,41.0678,529900.0
2008-07-23 15:00:00,68.03,68.06,67.89,67.91,516700.0,41.0738,41.0919,40.9893,41.0014,516700.0
2008-07-23 15:30:00,67.92,68.06,67.82,67.98,1295700.0,41.0074,41.0919,40.947,41.0436,1295700.0
2008-07-24 09:30:00,67.9,67.95,67.64,67.65,561000.0,40.9953,41.0255,40.8384,40.8444,561000.0
2008-07-24 10:00:00,67.65,67.65,67.52,67.58,562800.0,40.8444,40.8444,40.7659,40.8021,562800.0
2008-07-24 10:30:00,67.58,67.65,67.38,67.4,559300.0,40.8021,40.8444,40.6814,40.6934,559300.0
2008-07-24 11:00:00,67.39,67.46,67.11,67.14,575200.0,40.6874,40.7297,40.5184,40.5365,575200.0
2008-07-24 11:30:00,67.14,67.28,67.12,67.24,723600.0,40.5365,40.621,40.5244,40.5968,723600.0
2008-07-24 12:00:00,67.25,67.3,67.1,67.1,429400.0,40.6029,40.6331,40.5123,40.5123,429400.0
2008-07-24 12:30:00,67.11,67.17,66.97,67.12,593500.0,40.5184,40.5546,40.4338,40.5244,593500.0
2008-07-24 13:00:00,67.1,67.19,67.02,67.12,472300.0,40.5123,40.5667,40.464,40.5244,472300.0
2008-07-24 13:30:00,67.1,67.13,67.0,67.08,400300.0,40.5123,40.5304,40.4519,40.5002,400300.0
2008-07-24 14:00:00,67.07,67.08,66.88,66.92,1487600.0,40.4942,40.5002,40.3795,40.4036,1487600.0
2008-07-24 14:30:00,66.92,66.97,66.85,66.95,580000.0,40.4036,40.4338,40.3614,40.4218,580000.0
2008-07-24 15:00:00,66.93,67.06,66.78,66.82,1016600.0,40.4097,40.4882,40.3191,40.3433,1016600.0
2008-07-24 15:30:00,66.81,66.86,66.68,66.78,1234900.0,40.3372,40.3674,40.2587,40.3191,1234900.0
2008-07-25 09:30:00,66.87,66.97,66.55,66.92,1182300.0,40.3735,40.4338,40.1803,40.4036,1182300.0
2008-07-25 10:00:00,66.96,67.11,66.87,66.87,898900.0,40.4278,40.5184,40.3735,40.3735,898900.0
2008-07-25 10:30:00,66.87,67.22,66.85,67.2,486200.0,40.3735,40.5848,40.3614,40.5727,486200.0
2008-07-25 11:00:00,67.2,67.22,66.99,67.02,458600.0,40.5727,40.5848,40.4459,40.464,458600.0
2008-07-25 11:30:00,67.02,67.1,66.95,67.03,606600.0,40.464,40.5123,40.4218,40.4701,606600.0
2008-07-25 12:00:00,67.03,67.1,66.92,67.0,347000.0,40.4701,40.5123,40.4036,40.4519,347000.0
2008-07-25 12:30:00,67.01,67.08,66.96,67.06,270200.0,40.458,40.5002,40.4278,40.4882,270200.0
2008-07-25 13:00:00,67.06,67.1,66.8,66.84,421100.0,40.4882,40.5123,40.3312,40.3553,421100.0
2008-07-25 13:30:00,66.83,66.89,66.72,66.83,329700.0,40.3493,40.3855,40.2829,40.3493,329700.0
2008-07-25 14:00:00,66.8,66.95,66.79,66.82,404100.0,40.3312,40.4218,40.3252,40.3433,404100.0
2008-07-25 14:30:00,66.82,66.96,66.81,66.94,308200.0,40.3433,40.4278,40.3372,40.4157,308200.0
2008-07-25 15:00:00,66.96,66.96,66.72,66.77,530500.0,40.4278,40.4278,40.2829,40.3131,530500.0
2008-07-25 15:30:00,66.76,66.95,66.72,66.9,1222300.0,40.307,40.4218,40.2829,40.3916,1222300.0
2008-07-28 09:30:00,66.95,66.97,66.72,66.77,877600.0,40.4218,40.4338,40.2829,40.3131,877600.0
2008-07-28 10:00:00,66.77,66.9,66.74,66.83,717200.0,40.3131,40.3916,40.295,40.3493,717200.0
2008-07-28 10:30:00,66.82,66.85,66.59,66.6,909300.0,40.3433,40.3614,40.2044,40.2104,909300.0
2008-07-28 11:00:00,66.6,66.6,66.43,66.45,781000.0,40.2104,40.2104,40.1078,40.1199,781000.0
2008-07-28 11:30:00,66.45,66.53,66.33,66.37,1010600.0,40.1199,40.1682,40.0474,40.0716,1010600.0
2008-07-28 12:00:00,66.36,66.42,66.32,66.37,495600.0,40.0655,40.1018,40.0414,40.0716,495600.0
2008-07-28 12:30:00,66.37,66.4,66.09,66.12,443700.0,40.0716,40.0897,39.9025,39.9206,443700.0
2008-07-28 13:00:00,66.12,66.17,66.07,66.14,340500.0,39.9206,39.9508,39.8904,39.9327,340500.0
2008-07-28 13:30:00,66.14,66.24,66.06,66.21,972700.0,39.9327,39.9931,39.8844,39.975,972700.0
2008-07-28 14:00:00,66.2,66.22,66.04,66.05,756400.0,39.9689,39.981,39.8723,39.8784,756400.0
2008-07-28 14:30:00,66.04,66.24,65.97,65.97,875600.0,39.8723,39.9931,39.8301,39.8301,875600.0
2008-07-28 15:00:00,65.98,66.13,65.97,66.03,850300.0,39.8361,39.9267,39.8301,39.8663,850300.0
2008-07-28 15:30:00,66.02,66.04,65.72,65.8,1347300.0,39.8603,39.8723,39.6791,39.7274,1347300.0
2008-07-29 09:30:00,65.69,65.93,65.67,65.9,805700.0,39.661,39.8059,39.6489,39.7878,805700.0
2008-07-29 10:00:00,65.9,66.13,65.7,65.99,1072900.0,39.7878,39.9267,39.6671,39.8421,1072900.0
2008-07-29 10:30:00,66.01,66.17,66.0,66.04,1097600.0,39.8542,39.9508,39.8482,39.8723,1097600.0
2008-07-29 11:00:00,66.05,66.09,65.89,65.92,573300.0,39.8784,39.9025,39.7818,39.7999,573300.0
2008-07-29 11:30:00,65.93,66.07,65.9,65.98,880000.0,39.8059,39.8904,39.7878,39.8361,880000.0
2008-07-29 12:00:00,65.99,66.06,65.96,66.05,479600.0,39.8421,39.8844,39.824,39.8784,479600.0
2008-07-29 12:30:00,66.06,66.07,65.9,66.04,587900.0,39.8844,39.8904,39.7878,39.8723,587900.0
2008-07-29 13:00:00,66.03,66.1,65.98,66.1,588300.0,39.8663,39.9086,39.8361,39.9086,588300.0
2008-07-29 13:30:00,66.1,66.19,66.0,66.13,609500.0,39.9086,39.9629,39.8482,39.9267,609500.0
2008-07-29 14:00:00,66.13,66.16,66.06,66.12,640400.0,39.9267,39.9448,39.8844,39.9206,640400.0
2008-07-29 14:30:00,66.12,66.17,66.0,66.13,623900.0,39.9206,39.9508,39.8482,39.9267,623900.0
2008-07-29 15:00:00,66.14,66.3,66.12,66.28,866700.0,39.9327,40.0293,39.9206,40.0172,866700.0
2008-07-29 15:30:00,66.29,66.46,66.24,66.41,1142000.0,40.0233,40.1259,39.9931,40.0957,1142000.0
2008-07-30 09:30:00,66.75,66.82,66.6,66.62,2017600.0,40.301,40.3433,40.2104,40.2225,2017600.0
2008-07-30 10:00:00,66.62,66.97,66.62,66.9,1917100.0,40.2225,40.4338,40.2225,40.3916,1917100.0
2008-07-30 10:30:00,66.9,67.0,66.74,66.75,796800.0,40.3916,40.4519,40.295,40.301,796800.0
2008-07-30 11:00:00,66.74,66.88,66.68,66.82,1011900.0,40.295,40.3795,40.2587,40.3433,1011900.0
2008-07-30 11:30:00,66.82,66.87,66.71,66.78,779400.0,40.3433,40.3735,40.2769,40.3191,779400.0
2008-07-30 12:00:00,66.77,66.79,66.64,66.69,748800.0,40.3131,40.3252,40.2346,40.2648,748800.0
2008-07-30 12:30:00,66.69,66.7,66.46,66.54,434700.0,40.2648,40.2708,40.1259,40.1742,434700.0
2008-07-30 13:00:00,66.55,66.65,66.46,66.6,589600.0,40.1803,40.2406,40.1259,40.2104,589600.0
2008-07-30 13:30:00,66.6,66.66,66.47,66.53,551200.0,40.2104,40.2467,40.132,40.1682,551200.0
2008-07-30 14:00:00,66.54,66.7,66.48,66.68,592000.0,40.1742,40.2708,40.138,40.2587,592000.0
2008-07-30 14:30:00,66.67,66.78,66.64,66.7,697300.0,40.2527,40.3191,40.2346,40.2708,697300.0
2008-07-30 15:00:00,66.7,66.88,66.54,66.88,1860100.0,40.2708,40.3795,40.1742,40.3795,1860100.0
2008-07-30 15:30:00,66.89,67.09,66.88,67.01,2086400.0,40.3855,40.5063,40.3795,40.458,2086400.0
2008-07-31 09:30:00,66.7,66.95,66.58,66.87,1324700.0,40.2708,40.4218,40.1984,40.3735,1324700.0
2008-07-31 10:00:00,66.85,66.99,66.74,66.97,1164300.0,40.3614,40.4459,40.295,40.4338,1164300.0
2008-07-31 10:30:00,66.96,67.0,66.84,66.95,1106000.0,40.4278,40.4519,40.3553,40.4218,1106000.0
2008-07-31 11:00:00,66.96,66.97,66.75,66.75,884100.0,40.4278,40.4338,40.301,40.301,884100.0
2008-07-31 11:30:00,66.76,66.76,66.59,66.64,555300.0,40.307,40.307,40.2044,40.2346,555300.0
2008-07-31 12:00:00,66.63,66.66,66.42,66.5,644600.0,40.2286,40.2467,40.1018,40.1501,644600.0
2008-07-31 12:30:00,66.49,66.66,66.46,66.56,269600.0,40.144,40.2467,40.1259,40.1863,269600.0
2008-07-31 13:00:00,66.56,66.74,66.54,66.66,374300.0,40.1863,40.295,40.1742,40.2467,374300.0
2008-07-31 13:30:00,66.65,66.74,66.6,66.62,334200.0,40.2406,40.295,40.2104,40.2225,334200.0
2008-07-31 14:00:00,66.63,66.83,66.62,66.75,399700.0,40.2286,40.3493,40.2225,40.301,399700.0
2008-07-31 14:30:00,66.75,66.88,66.66,66.69,542500.0,40.301,40.3795,40.2467,40.2648,542500.0
2008-07-31 15:00:00,66.69,66.75,66.51,66.51,944300.0,40.2648,40.301,40.1561,40.1561,944300.0
2008-07-31 15:30:00,66.52,66.54,66.24,66.36,1718300.0,40.1621,40.1742,39.9931,40.0655,1718300.0
2008-08-01 09:30:00,66.15,66.19,65.65,65.72,1451600.0,39.9387,39.9629,39.6369,39.6791,1451600.0
2008-08-01 10:00:00,65.71,65.84,65.39,65.48,1236600.0,39.6731,39.7516,39.4799,39.5342,1236600.0
2008-08-01 10:30:00,65.49,65.59,65.43,65.54,1043900.0,39.5403,39.6006,39.504,39.5705,1043900.0
2008-08-01 11:00:00,65.54,65.61,65.47,65.55,756300.0,39.5705,39.6127,39.5282,39.5765,756300.0
2008-08-01 11:30:00,65.54,65.7,65.54,65.67,1312600.0,39.5705,39.6671,39.5705,39.6489,1312600.0
2008-08-01 12:00:00,65.67,65.68,65.52,65.54,706500.0,39.6489,39.655,39.5584,39.5705,706500.0
2008-08-01 12:30:00,65.56,65.57,65.29,65.32,416000.0,39.5825,39.5886,39.4195,39.4376,416000.0
2008-08-01 13:00:00,65.32,65.67,65.31,65.63,262400.0,39.4376,39.6489,39.4316,39.6248,262400.0
2008-08-01 13:30:00,65.63,65.71,65.55,65.63,543200.0,39.6248,39.6731,39.5765,39.6248,543200.0
2008-08-01 14:00:00,65.64,65.66,65.44,65.52,690200.0,39.6308,39.6429,39.5101,39.5584,690200.0
2008-08-01 14:30:00,65.52,65.61,65.41,65.57,516500.0,39.5584,39.6127,39.492,39.5886,516500.0
2008-08-01 15:00:00,65.57,65.63,65.42,65.49,772800.0,39.5886,39.6248,39.498,39.5403,772800.0
2008-08-01 15:30:00,65.48,65.66,65.39,65.41,1277200.0,39.5342,39.6429,39.4799,39.492,1277200.0
2008-08-04 09:30:00,65.35,65.38,65.11,65.19,897000.0,39.4557,39.4739,39.3108,39.3591,897000.0
2008-08-04 10:00:00,65.19,65.26,65.11,65.18,603300.0,39.3591,39.4014,39.3108,39.3531,603300.0
2008-08-04 10:30:00,65.18,65.24,65.01,65.03,491500.0,39.3531,39.3893,39.2505,39.2625,491500.0
2008-08-04 11:00:00,65.02,65.03,64.81,64.84,690300.0,39.2565,39.2625,39.1297,39.1478,690300.0
2008-08-04 11:30:00,64.83,65.02,64.77,64.96,579500.0,39.1418,39.2565,39.1056,39.2203,579500.0
2008-08-04 12:00:00,64.97,65.11,64.9,65.07,416400.0,39.2263,39.3108,39.184,39.2867,416400.0
2008-08-04 12:30:00,65.07,65.11,64.89,64.9,356000.0,39.2867,39.3108,39.178,39.184,356000.0
2008-08-04 13:00:00,64.9,64.97,64.87,64.9,263500.0,39.184,39.2263,39.1659,39.184,263500.0
2008-08-04 13:30:00,64.9,65.01,64.89,64.96,209200.0,39.184,39.2505,39.178,39.2203,209200.0
2008-08-04 14:00:00,64.95,65.11,64.92,65.11,535900.0,39.2142,39.3108,39.1961,39.3108,535900.0
2008-08-04 14:30:00,65.13,65.24,65.11,65.14,415000.0,39.3229,39.3893,39.3108,39.329,415000.0
2008-08-04 15:00:00,65.15,65.16,64.83,64.83,565700.0,39.335,39.341,39.1418,39.1418,565700.0
2008-08-04 15:30:00,64.83,64.9,64.73,64.8,1507100.0,39.1418,39.184,39.0814,39.1237,1507100.0
2008-08-05 09:30:00,65.61,65.68,65.48,65.59,1489200.0,39.6127,39.655,39.5342,39.6006,1489200.0
2008-08-05 10:00:00,65.59,65.75,65.59,65.63,1229100.0,39.6006,39.6972,39.6006,39.6248,1229100.0
2008-08-05 10:30:00,65.64,65.81,65.61,65.81,896900.0,39.6308,39.7335,39.6127,39.7335,896900.0
2008-08-05 11:00:00,65.8,65.85,65.76,65.8,587900.0,39.7274,39.7576,39.7033,39.7274,587900.0
2008-08-05 11:30:00,65.81,65.96,65.78,65.94,1170400.0,39.7335,39.824,39.7154,39.812,1170400.0
2008-08-05 12:00:00,65.94,66.0,65.85,65.96,751200.0,39.812,39.8482,39.7576,39.824,751200.0
2008-08-05 12:30:00,65.95,65.96,65.87,65.91,453400.0,39.818,39.824,39.7697,39.7938,453400.0
2008-08-05 13:00:00,65.9,65.91,65.8,65.85,1074400.0,39.7878,39.7938,39.7274,39.7576,1074400.0
2008-08-05 13:30:00,65.84,65.9,65.79,65.8,875800.0,39.7516,39.7878,39.7214,39.7274,875800.0
2008-08-05 14:00:00,65.8,66.19,65.78,65.99,1254400.0,39.7274,39.9629,39.7154,39.8421,1254400.0
2008-08-05 14:30:00,65.99,66.24,65.98,66.08,839900.0,39.8421,39.9931,39.8361,39.8965,839900.0
2008-08-05 15:00:00,66.09,66.13,66.04,66.1,757700.0,39.9025,39.9267,39.8723,39.9086,757700.0
2008-08-05 15:30:00,66.11,66.43,66.07,66.4,2351000.0,39.9146,40.1078,39.8904,40.0897,2351000.0
2008-08-06 09:30:00,65.96,66.02,65.74,65.88,2881400.0,39.824,39.8603,39.6912,39.7757,2881400.0
2008-08-06 10:00:00,65.88,66.09,65.87,66.02,1210000.0,39.7757,39.9025,39.7697,39.8603,1210000.0
2008-08-06 10:30:00,66.01,66.02,65.9,65.98,895900.0,39.8542,39.8603,39.7878,39.8361,895900.0
2008-08-06 11:00:00,65.97,66.19,65.97,66.1,629800.0,39.8301,39.9629,39.8301,39.9086,629800.0
2008-08-06 11:30:00,66.1,66.15,66.06,66.13,532300.0,39.9086,39.9387,39.8844,39.9267,532300.0
2008-08-06 12:00:00,66.12,66.25,66.11,66.24,588200.0,39.9206,39.9991,39.9146,39.9931,588200.0
2008-08-06 12:30:00,66.24,66.36,66.2,66.23,486800.0,39.9931,40.0655,39.9689,39.987,486800.0
2008-08-06 13:00:00,66.23,66.28,66.18,66.24,235900.0,39.987,40.0172,39.9569,39.9931,235900.0
2008-08-06 13:30:00,66.24,66.31,66.17,66.25,297100.0,39.9931,40.0354,39.9508,39.9991,297100.0
2008-08-06 14:00:00,66.25,66.39,66.21,66.35,412000.0,39.9991,40.0837,39.975,40.0595,412000.0
2008-08-06 14:30:00,66.35,66.54,66.29,66.51,703500.0,40.0595,40.1742,40.0233,40.1561,703500.0
2008-08-06 15:00:00,66.5,66.55,66.42,66.42,376000.0,40.1501,40.1803,40.1018,40.1018,376000.0
2008-08-06 15:30:00,66.42,66.5,66.35,66.44,1037100.0,40.1018,40.1501,40.0595,40.1138,1037100.0
2008-08-07 09:30:00,65.87,65.92,65.61,65.71,827400.0,39.7697,39.7999,39.6127,39.6731,827400.0
2008-08-07 10:00:00,65.69,65.87,65.68,65.76,930500.0,39.661,39.7697,39.655,39.7033,930500.0
2008-08-07 10:30:00,65.75,65.8,65.63,65.76,385600.0,39.6972,39.7274,39.6248,39.7033,385600.0
2008-08-07 11:00:00,65.77,65.86,65.66,65.69,413600.0,39.7093,39.7637,39.6429,39.661,413600.0
2008-08-07 11:30:00,65.69,65.71,65.55,65.57,363600.0,39.661,39.6731,39.5765,39.5886,363600.0
2008-08-07 12:00:00,65.57,65.67,65.51,65.66,310000.0,39.5886,39.6489,39.5523,39.6429,310000.0
2008-08-07 12:30:00,65.64,65.79,65.62,65.71,242700.0,39.6308,39.7214,39.6188,39.6731,242700.0
2008-08-07 13:00:00,65.72,65.73,65.62,65.73,301100.0,39.6791,39.6852,39.6188,39.6852,301100.0
2008-08-07 13:30:00,65.73,65.78,65.62,65.62,316600.0,39.6852,39.7154,39.6188,39.6188,316600.0
2008-08-07 14:00:00,65.62,65.63,65.51,65.58,355900.0,39.6188,39.6248,39.5523,39.5946,355900.0
2008-08-07 14:30:00,65.58,65.63,65.41,65.41,378000.0,39.5946,39.6248,39.492,39.492,378000.0
2008-08-07 15:00:00,65.41,65.44,65.27,65.33,498700.0,39.492,39.5101,39.4074,39.4437,498700.0
2008-08-07 15:30:00,65.31,65.33,65.0,65.19,1360100.0,39.4316,39.4437,39.2444,39.3591,1360100.0
2008-08-08 09:30:00,64.24,64.45,64.07,64.42,1704900.0,38.7856,38.9124,38.6829,38.8942,1704900.0
2008-08-08 10:00:00,64.41,65.09,64.38,65.08,1197900.0,38.8882,39.2988,38.8701,39.2927,1197900.0
2008-08-08 10:30:00,65.08,65.11,64.96,64.98,1206100.0,39.2927,39.3108,39.2203,39.2323,1206100.0
2008-08-08 11:00:00,64.98,65.02,64.91,64.91,698800.0,39.2323,39.2565,39.1901,39.1901,698800.0
2008-08-08 11:30:00,64.92,65.07,64.88,65.05,448200.0,39.1961,39.2867,39.172,39.2746,448200.0
2008-08-08 12:00:00,65.05,65.3,65.05,65.22,469300.0,39.2746,39.4256,39.2746,39.3773,469300.0
2008-08-08 12:30:00,65.22,65.23,65.13,65.18,301400.0,39.3773,39.3833,39.3229,39.3531,301400.0
2008-08-08 13:00:00,65.19,65.39,65.16,65.35,355800.0,39.3591,39.4799,39.341,39.4557,355800.0
2008-08-08 13:30:00,65.36,65.48,65.31,65.33,437800.0,39.4618,39.5342,39.4316,39.4437,437800.0
2008-08-08 14:00:00,65.32,65.5,65.31,65.5,298000.0,39.4376,39.5463,39.4316,39.5463,298000.0
2008-08-08 14:30:00,65.5,65.55,65.4,65.41,770800.0,39.5463,39.5765,39.4859,39.492,770800.0
2008-08-08 15:00:00,65.42,65.47,65.3,65.39,1000000.0,39.498,39.5282,39.4256,39.4799,1000000.0
2008-08-08 15:30:00,65.39,65.5,65.33,65.36,1449200.0,39.4799,39.5463,39.4437,39.4618,1449200.0
2008-08-11 09:30:00,65.43,65.55,65.36,65.52,448200.0,39.504,39.5765,39.4618,39.5584,448200.0
2008-08-11 10:00:00,65.52,65.56,65.46,65.52,930500.0,39.5584,39.5825,39.5222,39.5584,930500.0
2008-08-11 10:30:00,65.51,65.64,65.5,65.59,527100.0,39.5523,39.6308,39.5463,39.6006,527100.0
2008-08-11 11:00:00,65.58,65.72,65.57,65.63,561600.0,39.5946,39.6791,39.5886,39.6248,561600.0
2008-08-11 11:30:00,65.63,65.73,65.61,65.63,870800.0,39.6248,39.6852,39.6127,39.6248,870800.0
2008-08-11 12:00:00,65.63,65.69,65.57,65.67,872900.0,39.6248,39.661,39.5886,39.6489,872900.0
2008-08-11 12:30:00,65.67,65.68,65.6,65.61,667600.0,39.6489,39.655,39.6067,39.6127,667600.0
2008-08-11 13:00:00,65.63,65.64,65.56,65.61,339700.0,39.6248,39.6308,39.5825,39.6127,339700.0
2008-08-11 13:30:00,65.62,65.65,65.53,65.56,624200.0,39.6188,39.6369,39.5644,39.5825,624200.0
2008-08-11 14:00:00,65.56,65.57,65.4,65.4,792900.0,39.5825,39.5886,39.4859,39.4859,792900.0
2008-08-11 14:30:00,65.4,65.45,65.31,65.35,835800.0,39.4859,39.5161,39.4316,39.4557,835800.0
2008-08-11 15:00:00,65.39,65.52,65.3,65.32,523600.0,39.4799,39.5584,39.4256,39.4376,523600.0
2008-08-11 15:30:00,65.32,65.38,65.15,65.37,1426300.0,39.4376,39.4739,39.335,39.4678,1426300.0
2008-08-12 09:30:00,65.33,65.34,65.12,65.17,890800.0,39.4437,39.4497,39.3169,39.3471,890800.0
2008-08-12 10:00:00,65.18,65.22,65.0,65.01,612500.0,39.3531,39.3773,39.2444,39.2505,612500.0
2008-08-12 10:30:00,65.0,65.05,64.91,64.95,646000.0,39.2444,39.2746,39.1901,39.2142,646000.0
2008-08-12 11:00:00,64.96,65.07,64.87,65.07,704500.0,39.2203,39.2867,39.1659,39.2867,704500.0
2008-08-12 11:30:00,65.07,65.16,65.03,65.12,641500.0,39.2867,39.341,39.2625,39.3169,641500.0
2008-08-12 12:00:00,65.12,65.15,65.07,65.13,310900.0,39.3169,39.335,39.2867,39.3229,310900.0
2008-08-12 12:30:00,65.13,65.15,65.05,65.13,459000.0,39.3229,39.335,39.2746,39.3229,459000.0
2008-08-12 13:00:00,65.13,65.16,65.05,65.07,347000.0,39.3229,39.341,39.2746,39.2867,347000.0
2008-08-12 13:30:00,65.07,65.11,65.01,65.08,306300.0,39.2867,39.3108,39.2505,39.2927,306300.0
2008-08-12 14:00:00,65.07,65.2,65.03,65.16,493700.0,39.2867,39.3652,39.2625,39.341,493700.0
2008-08-12 14:30:00,65.16,65.16,64.98,64.99,270100.0,39.341,39.341,39.2323,39.2384,270100.0
2008-08-12 15:00:00,64.99,65.01,64.8,64.85,749300.0,39.2384,39.2505,39.1237,39.1539,749300.0
2008-08-12 15:30:00,64.85,64.91,64.62,64.86,1511600.0,39.1539,39.1901,39.015,39.1599,1511600.0
2008-08-13 09:30:00,63.99,63.99,63.77,63.78,1172300.0,38.6346,38.6346,38.5018,38.5078,1172300.0
2008-08-13 10:00:00,63.79,63.88,63.63,63.74,1680100.0,38.5139,38.5682,38.4173,38.4837,1680100.0
2008-08-13 10:30:00,63.74,63.74,63.55,63.65,1003500.0,38.4837,38.4837,38.369,38.4293,1003500.0
2008-08-13 11:00:00,63.65,63.67,63.46,63.52,1113300.0,38.4293,38.4414,38.3146,38.3509,1113300.0
2008-08-13 11:30:00,63.53,63.53,63.32,63.42,866600.0,38.3569,38.3569,38.2301,38.2905,866600.0
2008-08-13 12:00:00,63.41,63.63,63.4,63.6,674800.0,38.2844,38.4173,38.2784,38.3992,674800.0
2008-08-13 12:30:00,63.6,63.71,63.56,63.69,285400.0,38.3992,38.4656,38.375,38.4535,285400.0
2008-08-13 13:00:00,63.7,63.75,63.58,63.71,400500.0,38.4595,38.4897,38.3871,38.4656,400500.0
2008-08-13 13:30:00,63.71,64.04,63.7,64.04,811900.0,38.4656,38.6648,38.4595,38.6648,811900.0
2008-08-13 14:00:00,64.03,64.07,63.87,63.87,491000.0,38.6588,38.6829,38.5622,38.5622,491000.0
2008-08-13 14:30:00,63.87,64.24,63.82,64.2,868600.0,38.5622,38.7856,38.532,38.7614,868600.0
2008-08-13 15:00:00,64.21,64.23,63.98,64.01,727700.0,38.7675,38.7795,38.6286,38.6467,727700.0
2008-08-13 15:30:00,64.0,64.0,63.66,63.83,1433600.0,38.6407,38.6407,38.4354,38.538,1433600.0
2008-08-14 09:30:00,63.36,63.59,63.25,63.58,830500.0,38.2543,38.3931,38.1878,38.3871,830500.0
2008-08-14 10:00:00,63.58,63.73,63.5,63.73,850900.0,38.3871,38.4776,38.3388,38.4776,850900.0
2008-08-14 10:30:00,63.74,63.97,63.72,63.89,1111100.0,38.4837,38.6226,38.4716,38.5743,1111100.0
2008-08-14 11:00:00,63.9,63.98,63.82,63.88,869200.0,38.5803,38.6286,38.532,38.5682,869200.0
2008-08-14 11:30:00,63.88,63.88,63.69,63.74,688000.0,38.5682,38.5682,38.4535,38.4837,688000.0
2008-08-14 12:00:00,63.75,63.79,63.62,63.64,522000.0,38.4897,38.5139,38.4112,38.4233,522000.0
2008-08-14 12:30:00,63.63,63.88,63.55,63.79,683300.0,38.4173,38.5682,38.369,38.5139,683300.0
2008-08-14 13:00:00,63.79,63.83,63.71,63.71,389100.0,38.5139,38.538,38.4656,38.4656,389100.0
2008-08-14 13:30:00,63.72,63.73,63.58,63.67,417500.0,38.4716,38.4776,38.3871,38.4414,417500.0
2008-08-14 14:00:00,63.68,63.79,63.64,63.71,432600.0,38.4475,38.5139,38.4233,38.4656,432600.0
2008-08-14 14:30:00,63.71,63.72,63.51,63.55,820200.0,38.4656,38.4716,38.3448,38.369,820200.0
2008-08-14 15:00:00,63.55,63.64,63.48,63.51,935500.0,38.369,38.4233,38.3267,38.3448,935500.0
2008-08-14 15:30:00,63.52,63.69,63.48,63.62,1416900.0,38.3509,38.4535,38.3267,38.4112,1416900.0
2008-08-15 09:30:00,63.19,63.45,63.19,63.25,1105500.0,38.1516,38.3086,38.1516,38.1878,1105500.0
2008-08-15 10:00:00,63.23,63.23,62.94,63.19,940000.0,38.1758,38.1758,38.0007,38.1516,940000.0
2008-08-15 10:30:00,63.2,63.31,63.17,63.3,774500.0,38.1577,38.2241,38.1395,38.218,774500.0
2008-08-15 11:00:00,63.3,63.31,63.17,63.23,528700.0,38.218,38.2241,38.1395,38.1758,528700.0
2008-08-15 11:30:00,63.23,63.29,63.13,63.18,1060400.0,38.1758,38.212,38.1154,38.1456,1060400.0
2008-08-15 12:00:00,63.17,63.2,63.11,63.14,298200.0,38.1395,38.1577,38.1033,38.1214,298200.0
2008-08-15 12:30:00,63.15,63.24,63.13,63.17,273600.0,38.1275,38.1818,38.1154,38.1395,273600.0
2008-08-15 13:00:00,63.16,63.2,63.09,63.1,313600.0,38.1335,38.1577,38.0912,38.0973,313600.0
2008-08-15 13:30:00,63.09,63.09,63.04,63.07,306600.0,38.0912,38.0912,38.0611,38.0792,306600.0
2008-08-15 14:00:00,63.06,63.08,62.98,63.04,632900.0,38.0731,38.0852,38.0248,38.0611,632900.0
2008-08-15 14:30:00,63.04,63.15,62.98,63.13,453800.0,38.0611,38.1275,38.0248,38.1154,453800.0
2008-08-15 15:00:00,63.13,63.21,63.12,63.18,563800.0,38.1154,38.1637,38.1094,38.1456,563800.0
2008-08-15 15:30:00,63.19,63.22,63.12,63.17,982600.0,38.1516,38.1697,38.1094,38.1395,982600.0
2008-08-18 09:30:00,63.78,63.8,63.41,63.48,837300.0,38.5078,38.5199,38.2844,38.3267,837300.0
2008-08-18 10:00:00,63.49,63.52,63.26,63.35,823900.0,38.3327,38.3509,38.1939,38.2482,823900.0
2008-08-18 10:30:00,63.35,63.47,63.29,63.44,460900.0,38.2482,38.3207,38.212,38.3026,460900.0
2008-08-18 11:00:00,63.44,63.54,63.38,63.45,703200.0,38.3026,38.3629,38.2663,38.3086,703200.0
2008-08-18 11:30:00,63.44,63.48,63.27,63.28,907300.0,38.3026,38.3267,38.1999,38.206,907300.0
2008-08-18 12:00:00,63.28,63.28,63.12,63.22,841300.0,38.206,38.206,38.1094,38.1697,841300.0
2008-08-18 12:30:00,63.22,63.23,62.94,62.98,388700.0,38.1697,38.1758,38.0007,38.0248,388700.0
2008-08-18 13:00:00,62.98,63.05,62.94,63.02,391600.0,38.0248,38.0671,38.0007,38.049,391600.0
2008-08-18 13:30:00,63.02,63.04,62.88,62.88,356000.0,38.049,38.0611,37.9645,37.9645,356000.0
2008-08-18 14:00:00,62.88,62.9,62.72,62.77,683400.0,37.9645,37.9765,37.8679,37.898,683400.0
2008-08-18 14:30:00,62.78,62.81,62.67,62.77,906400.0,37.9041,37.9222,37.8377,37.898,906400.0
2008-08-18 15:00:00,62.76,62.79,62.64,62.72,714300.0,37.892,37.9101,37.8195,37.8679,714300.0
2008-08-18 15:30:00,62.73,62.85,62.6,62.8,2564100.0,37.8739,37.9463,37.7954,37.9162,2564100.0
2008-08-19 09:30:00,62.1,62.22,62.04,62.16,1101600.0,37.4935,37.566,37.4573,37.5297,1101600.0
2008-08-19 10:00:00,62.16,62.16,61.88,61.9,1712400.0,37.5297,37.5297,37.3607,37.3728,1712400.0
2008-08-19 10:30:00,61.9,62.1,61.89,61.96,1074900.0,37.3728,37.4935,37.3667,37.409,1074900.0
2008-08-19 11:00:00,61.96,62.0,61.87,61.97,877500.0,37.409,37.4331,37.3547,37.415,877500.0
2008-08-19 11:30:00,61.97,62.03,61.76,61.77,1097700.0,37.415,37.4513,37.2882,37.2943,1097700.0
2008-08-19 12:00:00,61.77,62.05,61.76,62.03,825700.0,37.2943,37.4633,37.2882,37.4513,825700.0
2008-08-19 12:30:00,62.03,62.09,62.0,62.07,442700.0,37.4513,37.4875,37.4331,37.4754,442700.0
2008-08-19 13:00:00,62.07,62.15,62.05,62.08,419500.0,37.4754,37.5237,37.4633,37.4814,419500.0
2008-08-19 13:30:00,62.08,62.14,62.02,62.03,395300.0,37.4814,37.5177,37.4452,37.4513,395300.0
2008-08-19 14:00:00,62.04,62.08,61.94,61.97,509500.0,37.4573,37.4814,37.3969,37.415,509500.0
2008-08-19 14:30:00,61.96,62.03,61.87,62.01,772800.0,37.409,37.4513,37.3547,37.4392,772800.0
2008-08-19 15:00:00,62.02,62.1,61.88,62.05,545200.0,37.4452,37.4935,37.3607,37.4633,545200.0
2008-08-19 15:30:00,62.04,62.12,61.96,62.05,1590300.0,37.4573,37.5056,37.409,37.4633,1590300.0
2008-08-20 09:30:00,62.21,62.3,61.95,62.03,2576300.0,37.5599,37.6143,37.403,37.4513,2576300.0
2008-08-20 10:00:00,62.03,62.17,61.94,62.11,1483300.0,37.4513,37.5358,37.3969,37.4996,1483300.0
2008-08-20 10:30:00,62.11,62.48,62.1,62.47,998200.0,37.4996,37.7229,37.4935,37.7169,998200.0
2008-08-20 11:00:00,62.48,62.5,62.25,62.27,692300.0,37.7229,37.735,37.5841,37.5962,692300.0
2008-08-20 11:30:00,62.26,62.27,62.04,62.15,575500.0,37.5901,37.5962,37.4573,37.5237,575500.0
2008-08-20 12:00:00,62.15,62.18,61.97,62.02,560700.0,37.5237,37.5418,37.415,37.4452,560700.0
2008-08-20 12:30:00,62.03,62.05,61.9,61.95,498200.0,37.4513,37.4633,37.3728,37.403,498200.0
2008-08-20 13:00:00,61.94,62.08,61.93,62.05,347500.0,37.3969,37.4814,37.3909,37.4633,347500.0
2008-08-20 13:30:00,62.05,62.16,62.05,62.1,360600.0,37.4633,37.5297,37.4633,37.4935,360600.0
2008-08-20 14:00:00,62.1,62.11,62.0,62.05,694100.0,37.4935,37.4996,37.4331,37.4633,694100.0
2008-08-20 14:30:00,62.04,62.21,62.01,62.19,607500.0,37.4573,37.5599,37.4392,37.5479,607500.0
2008-08-20 15:00:00,62.19,62.28,62.15,62.2,723500.0,37.5479,37.6022,37.5237,37.5539,723500.0
2008-08-20 15:30:00,62.2,62.5,62.09,62.5,1507600.0,37.5539,37.735,37.4875,37.735,1507600.0
2008-08-21 09:30:00,62.3,62.47,62.24,62.45,1390700.0,37.6143,37.7169,37.578,37.7048,1390700.0
2008-08-21 10:00:00,62.44,62.75,62.41,62.67,684000.0,37.6988,37.886,37.6807,37.8377,684000.0
2008-08-21 10:30:00,62.67,62.68,62.51,62.63,811800.0,37.8377,37.8437,37.7411,37.8135,811800.0
2008-08-21 11:00:00,62.64,62.64,62.44,62.47,583200.0,37.8195,37.8195,37.6988,37.7169,583200.0
2008-08-21 11:30:00,62.46,62.54,62.4,62.5,476900.0,37.7109,37.7592,37.6746,37.735,476900.0
2008-08-21 12:00:00,62.51,62.58,62.45,62.46,411900.0,37.7411,37.7833,37.7048,37.7109,411900.0
2008-08-21 12:30:00,62.46,62.53,62.43,62.48,285900.0,37.7109,37.7531,37.6928,37.7229,285900.0
2008-08-21 13:00:00,62.48,62.64,62.47,62.58,306900.0,37.7229,37.8195,37.7169,37.7833,306900.0
2008-08-21 13:30:00,62.57,62.63,62.53,62.54,285700.0,37.7773,37.8135,37.7531,37.7592,285700.0
2008-08-21 14:00:00,62.54,62.7,62.52,62.69,463900.0,37.7592,37.8558,37.7471,37.8497,463900.0
2008-08-21 14:30:00,62.7,62.82,62.68,62.74,686600.0,37.8558,37.9282,37.8437,37.8799,686600.0
2008-08-21 15:00:00,62.74,62.9,62.74,62.83,481000.0,37.8799,37.9765,37.8799,37.9343,481000.0
2008-08-21 15:30:00,62.82,62.9,62.73,62.8,1825200.0,37.9282,37.9765,37.8739,37.9162,1825200.0
2008-08-22 09:30:00,62.83,63.01,62.7,62.95,549900.0,37.9343,38.0429,37.8558,38.0067,549900.0
2008-08-22 10:00:00,62.95,63.1,62.88,63.07,1061900.0,38.0067,38.0973,37.9645,38.0792,1061900.0
2008-08-22 10:30:00,63.07,63.19,63.03,63.1,615500.0,38.0792,38.1516,38.055,38.0973,615500.0
2008-08-22 11:00:00,63.11,63.15,63.0,63.02,560500.0,38.1033,38.1275,38.0369,38.049,560500.0
2008-08-22 11:30:00,63.02,63.15,63.02,63.09,591200.0,38.049,38.1275,38.049,38.0912,591200.0
2008-08-22 12:00:00,63.08,63.08,62.9,62.93,260900.0,38.0852,38.0852,37.9765,37.9946,260900.0
2008-08-22 12:30:00,62.93,63.05,62.86,62.95,302400.0,37.9946,38.0671,37.9524,38.0067,302400.0
2008-08-22 13:00:00,62.95,63.04,62.94,63.04,190900.0,38.0067,38.0611,38.0007,38.0611,190900.0
2008-08-22 13:30:00,63.04,63.09,63.0,63.04,233100.0,38.0611,38.0912,38.0369,38.0611,233100.0
2008-08-22 14:00:00,63.03,63.04,62.84,62.93,355700.0,38.055,38.0611,37.9403,37.9946,355700.0
2008-08-22 14:30:00,62.93,63.0,62.8,62.84,427400.0,37.9946,38.0369,37.9162,37.9403,427400.0
2008-08-22 15:00:00,62.84,62.92,62.8,62.88,356700.0,37.9403,37.9886,37.9162,37.9645,356700.0
2008-08-22 15:30:00,62.89,63.06,62.89,63.06,651100.0,37.9705,38.0731,37.9705,38.0731,651100.0
2008-08-25 09:30:00,62.92,62.99,62.71,62.87,2159000.0,37.9886,38.0309,37.8618,37.9584,2159000.0
2008-08-25 10:00:00,62.87,62.94,62.82,62.86,500200.0,37.9584,38.0007,37.9282,37.9524,500200.0
2008-08-25 10:30:00,62.86,62.86,62.64,62.65,623700.0,37.9524,37.9524,37.8195,37.8256,623700.0
2008-08-25 11:00:00,62.65,62.65,62.5,62.58,831100.0,37.8256,37.8256,37.735,37.7833,831100.0
2008-08-25 11:30:00,62.57,62.61,62.43,62.44,613000.0,37.7773,37.8014,37.6928,37.6988,613000.0
2008-08-25 12:00:00,62.44,62.45,62.27,62.33,440200.0,37.6988,37.7048,37.5962,37.6324,440200.0
2008-08-25 12:30:00,62.33,62.35,62.17,62.25,663800.0,37.6324,37.6445,37.5358,37.5841,663800.0
2008-08-25 13:00:00,62.24,62.31,62.19,62.27,563700.0,37.578,37.6203,37.5479,37.5962,563700.0
2008-08-25 13:30:00,62.28,62.3,62.19,62.25,234400.0,37.6022,37.6143,37.5479,37.5841,234400.0
2008-08-25 14:00:00,62.24,62.28,62.13,62.17,604400.0,37.578,37.6022,37.5116,37.5358,604400.0
2008-08-25 14:30:00,62.17,62.24,62.07,62.1,786200.0,37.5358,37.578,37.4754,37.4935,786200.0
2008-08-25 15:00:00,62.11,62.12,61.99,62.01,621600.0,37.4996,37.5056,37.4271,37.4392,621600.0
2008-08-25 15:30:00,62.01,62.18,61.91,62.09,1589600.0,37.4392,37.5418,37.3788,37.4875,1589600.0
2008-08-26 09:30:00,62.12,62.14,61.93,62.08,615100.0,37.5056,37.5177,37.3909,37.4814,615100.0
2008-08-26 10:00:00,62.09,62.34,62.08,62.32,473700.0,37.4875,37.6384,37.4814,37.6263,473700.0
2008-08-26 10:30:00,62.31,62.58,62.31,62.57,954900.0,37.6203,37.7833,37.6203,37.7773,954900.0
2008-08-26 11:00:00,62.58,62.65,62.56,62.57,700000.0,37.7833,37.8256,37.7712,37.7773,700000.0
2008-08-26 11:30:00,62.56,62.56,62.42,62.43,935300.0,37.7712,37.7712,37.6867,37.6928,935300.0
2008-08-26 12:00:00,62.43,62.5,62.38,62.38,604100.0,37.6928,37.735,37.6626,37.6626,604100.0
2008-08-26 12:30:00,62.38,62.42,62.34,62.36,343700.0,37.6626,37.6867,37.6384,37.6505,343700.0
2008-08-26 13:00:00,62.36,62.37,62.26,62.3,303500.0,37.6505,37.6565,37.5901,37.6143,303500.0
2008-08-26 13:30:00,62.3,62.3,62.18,62.25,378500.0,37.6143,37.6143,37.5418,37.5841,378500.0
2008-08-26 14:00:00,62.25,62.32,62.17,62.19,434000.0,37.5841,37.6263,37.5358,37.5479,434000.0
2008-08-26 14:30:00,62.19,62.28,62.17,62.22,291900.0,37.5479,37.6022,37.5358,37.566,291900.0
2008-08-26 15:00:00,62.22,62.31,62.19,62.26,466300.0,37.566,37.6203,37.5479,37.5901,466300.0
2008-08-26 15:30:00,62.27,62.44,62.25,62.39,896600.0,37.5962,37.6988,37.5841,37.6686,896600.0
2008-08-27 09:30:00,62.62,62.7,62.51,62.56,757900.0,37.8075,37.8558,37.7411,37.7712,757900.0
2008-08-27 10:00:00,62.55,62.75,62.55,62.73,929000.0,37.7652,37.886,37.7652,37.8739,929000.0
2008-08-27 10:30:00,62.74,62.85,62.7,62.78,854700.0,37.8799,37.9463,37.8558,37.9041,854700.0
2008-08-27 11:00:00,62.78,62.8,62.61,62.61,551100.0,37.9041,37.9162,37.8014,37.8014,551100.0
2008-08-27 11:30:00,62.61,62.64,62.5,62.57,878300.0,37.8014,37.8195,37.735,37.7773,878300.0
2008-08-27 12:00:00,62.58,62.78,62.56,62.75,303700.0,37.7833,37.9041,37.7712,37.886,303700.0
2008-08-27 12:30:00,62.75,62.92,62.75,62.9,410700.0,37.886,37.9886,37.886,37.9765,410700.0
2008-08-27 13:00:00,62.9,62.93,62.84,62.92,491800.0,37.9765,37.9946,37.9403,37.9886,491800.0
2008-08-27 13:30:00,62.93,62.99,62.87,62.88,560200.0,37.9946,38.0309,37.9584,37.9645,560200.0
2008-08-27 14:00:00,62.88,63.0,62.88,62.97,422200.0,37.9645,38.0369,37.9645,38.0188,422200.0
2008-08-27 14:30:00,62.97,63.01,62.87,62.87,932900.0,38.0188,38.0429,37.9584,37.9584,932900.0
2008-08-27 15:00:00,62.88,62.94,62.77,62.79,728600.0,37.9645,38.0007,37.898,37.9101,728600.0
2008-08-27 15:30:00,62.8,62.93,62.77,62.93,959700.0,37.9162,37.9946,37.898,37.9946,959700.0
2008-08-28 09:30:00,63.72,63.75,63.55,63.66,1307600.0,38.4716,38.4897,38.369,38.4354,1307600.0
2008-08-28 10:00:00,63.66,63.76,63.6,63.67,826100.0,38.4354,38.4958,38.3992,38.4414,826100.0
2008-08-28 10:30:00,63.67,63.83,63.61,63.7,923000.0,38.4414,38.538,38.4052,38.4595,923000.0
2008-08-28 11:00:00,63.71,63.78,63.6,63.62,446400.0,38.4656,38.5078,38.3992,38.4112,446400.0
2008-08-28 11:30:00,63.61,63.7,63.54,63.64,419100.0,38.4052,38.4595,38.3629,38.4233,419100.0
2008-08-28 12:00:00,63.64,63.7,63.6,63.7,311600.0,38.4233,38.4595,38.3992,38.4595,311600.0
2008-08-28 12:30:00,63.69,63.71,63.58,63.64,360300.0,38.4535,38.4656,38.3871,38.4233,360300.0
2008-08-28 13:00:00,63.63,63.63,63.51,63.59,238800.0,38.4173,38.4173,38.3448,38.3931,238800.0
2008-08-28 13:30:00,63.59,63.72,63.58,63.65,294300.0,38.3931,38.4716,38.3871,38.4293,294300.0
2008-08-28 14:00:00,63.65,63.69,63.56,63.66,237900.0,38.4293,38.4535,38.375,38.4354,237900.0
2008-08-28 14:30:00,63.66,63.72,63.6,63.67,372600.0,38.4354,38.4716,38.3992,38.4414,372600.0
2008-08-28 15:00:00,63.67,63.75,63.64,63.64,564900.0,38.4414,38.4897,38.4233,38.4233,564900.0
2008-08-28 15:30:00,63.65,63.81,63.63,63.75,2171200.0,38.4293,38.5259,38.4173,38.4897,2171200.0
2008-08-29 09:30:00,63.89,64.15,63.86,64.01,987300.0,38.5743,38.7312,38.5561,38.6467,987300.0
2008-08-29 10:00:00,64.01,64.05,63.94,63.97,912000.0,38.6467,38.6709,38.6044,38.6226,912000.0
2008-08-29 10:30:00,63.97,64.02,63.78,63.81,914300.0,38.6226,38.6527,38.5078,38.5259,914300.0
2008-08-29 11:00:00,63.82,63.89,63.69,63.84,808700.0,38.532,38.5743,38.4535,38.5441,808700.0
2008-08-29 11:30:00,63.83,63.84,63.69,63.72,590600.0,38.538,38.5441,38.4535,38.4716,590600.0
2008-08-29 12:00:00,63.72,63.72,63.54,63.6,429100.0,38.4716,38.4716,38.3629,38.3992,429100.0
2008-08-29 12:30:00,63.6,63.67,63.59,63.65,575100.0,38.3992,38.4414,38.3931,38.4293,575100.0
2008-08-29 13:00:00,63.65,63.76,63.62,63.71,316100.0,38.4293,38.4958,38.4112,38.4656,316100.0
2008-08-29 13:30:00,63.72,63.73,63.64,63.67,414000.0,38.4716,38.4776,38.4233,38.4414,414000.0
2008-08-29 14:00:00,63.67,63.77,63.67,63.74,346100.0,38.4414,38.5018,38.4414,38.4837,346100.0
2008-08-29 14:30:00,63.75,63.77,63.63,63.69,505300.0,38.4897,38.5018,38.4173,38.4535,505300.0
2008-08-29 15:00:00,63.7,63.71,63.58,63.62,627000.0,38.4595,38.4656,38.3871,38.4112,627000.0
2008-08-29 15:30:00,63.61,63.67,63.51,63.57,1589500.0,38.4052,38.4414,38.3448,38.381,1589500.0
2008-09-02 09:30:00,63.42,63.54,63.33,63.38,1145300.0,38.2905,38.3629,38.2361,38.2663,1145300.0
2008-09-02 10:00:00,63.38,63.49,63.33,63.4,1268100.0,38.2663,38.3327,38.2361,38.2784,1268100.0
2008-09-02 10:30:00,63.39,63.41,63.27,63.32,804600.0,38.2724,38.2844,38.1999,38.2301,804600.0
2008-09-02 11:00:00,63.32,63.36,63.24,63.36,662400.0,38.2301,38.2543,38.1818,38.2543,662400.0
2008-09-02 11:30:00,63.36,63.39,63.22,63.28,1865800.0,38.2543,38.2724,38.1697,38.206,1865800.0
2008-09-02 12:00:00,63.28,63.28,63.08,63.09,959100.0,38.206,38.206,38.0852,38.0912,959100.0
2008-09-02 12:30:00,63.1,63.1,63.0,63.07,834700.0,38.0973,38.0973,38.0369,38.0792,834700.0
2008-09-02 13:00:00,63.06,63.21,63.05,63.16,561400.0,38.0731,38.1637,38.0671,38.1335,561400.0
2008-09-02 13:30:00,63.16,63.2,62.86,62.89,492400.0,38.1335,38.1577,37.9524,37.9705,492400.0
2008-09-02 14:00:00,62.91,62.93,62.67,62.77,1417500.0,37.9826,37.9946,37.8377,37.898,1417500.0
2008-09-02 14:30:00,62.77,62.83,62.55,62.61,812600.0,37.898,37.9343,37.7652,37.8014,812600.0
2008-09-02 15:00:00,62.61,62.73,62.54,62.71,977800.0,37.8014,37.8739,37.7592,37.8618,977800.0
2008-09-02 15:30:00,62.71,62.76,62.59,62.63,2380600.0,37.8618,37.892,37.7894,37.8135,2380600.0
2008-09-03 09:30:00,62.4,62.54,62.32,62.43,809000.0,37.6746,37.7592,37.6263,37.6928,809000.0
2008-09-03 10:00:00,62.43,62.57,62.38,62.55,1263700.0,37.6928,37.7773,37.6626,37.7652,1263700.0
2008-09-03 10:30:00,62.55,62.61,62.35,62.39,687000.0,37.7652,37.8014,37.6445,37.6686,687000.0
2008-09-03 11:00:00,62.39,62.44,62.14,62.15,733400.0,37.6686,37.6988,37.5177,37.5237,733400.0
2008-09-03 11:30:00,62.16,62.18,61.98,62.06,889500.0,37.5297,37.5418,37.4211,37.4694,889500.0
2008-09-03 12:00:00,62.07,62.13,62.0,62.05,622400.0,37.4754,37.5116,37.4331,37.4633,622400.0
2008-09-03 12:30:00,62.05,62.14,62.0,62.12,549900.0,37.4633,37.5177,37.4331,37.5056,549900.0
2008-09-03 13:00:00,62.12,62.19,62.04,62.17,673800.0,37.5056,37.5479,37.4573,37.5358,673800.0
2008-09-03 13:30:00,62.17,62.23,62.1,62.2,555700.0,37.5358,37.572,37.4935,37.5539,555700.0
2008-09-03 14:00:00,62.2,62.26,62.01,62.1,707800.0,37.5539,37.5901,37.4392,37.4935,707800.0
2008-09-03 14:30:00,62.09,62.22,62.07,62.11,541700.0,37.4875,37.566,37.4754,37.4996,541700.0
2008-09-03 15:00:00,62.11,62.34,62.05,62.23,1010400.0,37.4996,37.6384,37.4633,37.572,1010400.0
2008-09-03 15:30:00,62.23,62.41,62.19,62.34,1141600.0,37.572,37.6807,37.5479,37.6384,1141600.0
2008-09-04 09:30:00,61.61,61.68,61.45,61.5,1433600.0,37.1977,37.2399,37.1011,37.1313,1433600.0
2008-09-04 10:00:00,61.5,61.59,61.26,61.26,903200.0,37.1313,37.1856,36.9864,36.9864,903200.0
2008-09-04 10:30:00,61.27,61.27,60.62,60.67,1402300.0,36.9924,36.9924,36.6,36.6301,1402300.0
2008-09-04 11:00:00,60.66,60.71,60.18,60.23,1323800.0,36.6241,36.6543,36.3343,36.3645,1323800.0
2008-09-04 11:30:00,60.23,60.4,60.17,60.27,1257800.0,36.3645,36.4671,36.3283,36.3886,1257800.0
2008-09-04 12:00:00,60.28,60.46,60.26,60.33,1087200.0,36.3947,36.5034,36.3826,36.4249,1087200.0
2008-09-04 12:30:00,60.34,60.34,60.1,60.15,851600.0,36.4309,36.4309,36.286,36.3162,851600.0
2008-09-04 13:00:00,60.16,60.2,59.99,59.99,840000.0,36.3222,36.3464,36.2196,36.2196,840000.0
2008-09-04 13:30:00,59.99,60.05,59.96,60.04,515800.0,36.2196,36.2558,36.2015,36.2498,515800.0
2008-09-04 14:00:00,60.04,60.04,59.71,59.89,884300.0,36.2498,36.2498,36.0505,36.1592,884300.0
2008-09-04 14:30:00,59.9,59.97,59.84,59.93,719700.0,36.1652,36.2075,36.129,36.1834,719700.0
2008-09-04 15:00:00,59.92,60.35,59.88,59.95,1243400.0,36.1773,36.4369,36.1532,36.1954,1243400.0
2008-09-04 15:30:00,59.95,59.98,59.68,59.69,2689300.0,36.1954,36.2135,36.0324,36.0385,2689300.0
2008-09-05 09:30:00,59.35,59.68,59.35,59.58,2366800.0,35.8332,36.0324,35.8332,35.972,2366800.0
2008-09-05 10:00:00,59.58,59.6,59.08,59.11,1575900.0,35.972,35.9841,35.6702,35.6883,1575900.0
2008-09-05 10:30:00,59.11,59.15,58.76,58.78,2301400.0,35.6883,35.7124,35.477,35.489,2301400.0
2008-09-05 11:00:00,58.77,58.92,58.67,58.83,1495300.0,35.483,35.5736,35.4226,35.5192,1495300.0
2008-09-05 11:30:00,58.83,59.27,58.79,59.13,1445500.0,35.5192,35.7849,35.4951,35.7004,1445500.0
2008-09-05 12:00:00,59.12,59.24,59.04,59.14,890000.0,35.6943,35.7668,35.646,35.7064,890000.0
2008-09-05 12:30:00,59.14,59.27,59.09,59.23,678400.0,35.7064,35.7849,35.6762,35.7607,678400.0
2008-09-05 13:00:00,59.22,59.36,59.13,59.2,673700.0,35.7547,35.8392,35.7004,35.7426,673700.0
2008-09-05 13:30:00,59.2,59.29,59.09,59.21,976000.0,35.7426,35.797,35.6762,35.7487,976000.0
2008-09-05 14:00:00,59.21,59.37,59.1,59.34,1178600.0,35.7487,35.8453,35.6822,35.8271,1178600.0
2008-09-05 14:30:00,59.34,59.52,59.27,59.48,1194600.0,35.8271,35.9358,35.7849,35.9117,1194600.0
2008-09-05 15:00:00,59.48,59.48,59.3,59.37,929200.0,35.9117,35.9117,35.803,35.8453,929200.0
2008-09-05 15:30:00,59.36,59.54,59.32,59.47,1214000.0,35.8392,35.9479,35.8151,35.9056,1214000.0
2008-09-08 09:30:00,61.33,61.39,60.88,60.88,2253600.0,37.0286,37.0648,36.7569,36.7569,2253600.0
2008-09-08 10:00:00,60.88,61.03,60.83,60.93,1752800.0,36.7569,36.8475,36.7267,36.7871,1752800.0
2008-09-08 10:30:00,60.93,61.1,60.69,60.7,1380500.0,36.7871,36.8898,36.6422,36.6483,1380500.0
2008-09-08 11:00:00,60.71,60.77,60.52,60.58,2145600.0,36.6543,36.6905,36.5396,36.5758,2145600.0
2008-09-08 11:30:00,60.58,60.71,60.12,60.2,1261800.0,36.5758,36.6543,36.2981,36.3464,1261800.0
2008-09-08 12:00:00,60.21,60.33,59.97,60.3,1323500.0,36.3524,36.4249,36.2075,36.4068,1323500.0
2008-09-08 12:30:00,60.3,60.52,60.3,60.51,848300.0,36.4068,36.5396,36.4068,36.5335,848300.0
2008-09-08 13:00:00,60.51,60.52,60.18,60.2,749500.0,36.5335,36.5396,36.3343,36.3464,749500.0
2008-09-08 13:30:00,60.19,60.25,59.96,59.99,874000.0,36.3403,36.3766,36.2015,36.2196,874000.0
2008-09-08 14:00:00,59.99,60.35,59.96,60.35,1302600.0,36.2196,36.4369,36.2015,36.4369,1302600.0
2008-09-08 14:30:00,60.34,60.42,60.25,60.35,920600.0,36.4309,36.4792,36.3766,36.4369,920600.0
2008-09-08 15:00:00,60.35,60.55,60.21,60.52,1082600.0,36.4369,36.5577,36.3524,36.5396,1082600.0
2008-09-08 15:30:00,60.52,60.8,60.5,60.76,1993400.0,36.5396,36.7086,36.5275,36.6845,1993400.0
2008-09-09 09:30:00,60.33,60.38,59.99,60.33,1730300.0,36.4249,36.4551,36.2196,36.4249,1730300.0
2008-09-09 10:00:00,60.33,60.54,60.01,60.01,1149700.0,36.4249,36.5517,36.2317,36.2317,1149700.0
2008-09-09 10:30:00,60.01,60.01,59.72,59.77,769100.0,36.2317,36.2317,36.0566,36.0868,769100.0
2008-09-09 11:00:00,59.76,59.97,59.65,59.92,1318400.0,36.0807,36.2075,36.0143,36.1773,1318400.0
2008-09-09 11:30:00,59.92,60.03,59.86,59.88,816900.0,36.1773,36.2437,36.1411,36.1532,816900.0
2008-09-09 12:00:00,59.87,59.9,59.74,59.86,572500.0,36.1471,36.1652,36.0686,36.1411,572500.0
2008-09-09 12:30:00,59.85,60.02,59.8,59.83,631100.0,36.1351,36.2377,36.1049,36.123,631100.0
2008-09-09 13:00:00,59.83,59.99,59.8,59.84,437400.0,36.123,36.2196,36.1049,36.129,437400.0
2008-09-09 13:30:00,59.85,59.87,59.57,59.57,582800.0,36.1351,36.1471,35.966,35.966,582800.0
2008-09-09 14:00:00,59.57,59.7,59.54,59.57,591200.0,35.966,36.0445,35.9479,35.966,591200.0
2008-09-09 14:30:00,59.58,59.59,59.25,59.3,689700.0,35.972,35.9781,35.7728,35.803,689700.0
2008-09-09 15:00:00,59.3,59.31,59.11,59.26,904700.0,35.803,35.809,35.6883,35.7788,904700.0
2008-09-09 15:30:00,59.26,59.33,58.77,58.8,1675500.0,35.7788,35.8211,35.483,35.5011,1675500.0
2008-09-10 09:30:00,59.68,59.81,59.48,59.69,1713800.0,36.0324,36.1109,35.9117,36.0385,1713800.0
2008-09-10 10:00:00,59.69,59.81,59.47,59.52,1025700.0,36.0385,36.1109,35.9056,35.9358,1025700.0
2008-09-10 10:30:00,59.53,59.67,59.19,59.26,1310000.0,35.9419,36.0264,35.7366,35.7788,1310000.0
2008-09-10 11:00:00,59.25,59.33,59.08,59.09,1068800.0,35.7728,35.8211,35.6702,35.6762,1068800.0
2008-09-10 11:30:00,59.08,59.45,59.06,59.3,818900.0,35.6702,35.8936,35.6581,35.803,818900.0
2008-09-10 12:00:00,59.31,59.5,59.25,59.35,463600.0,35.809,35.9237,35.7728,35.8332,463600.0
2008-09-10 12:30:00,59.35,59.53,59.34,59.39,385300.0,35.8332,35.9419,35.8271,35.8573,385300.0
2008-09-10 13:00:00,59.39,59.43,59.27,59.36,534500.0,35.8573,35.8815,35.7849,35.8392,534500.0
2008-09-10 13:30:00,59.36,59.57,59.35,59.46,597300.0,35.8392,35.966,35.8332,35.8996,597300.0
2008-09-10 14:00:00,59.46,59.77,59.44,59.67,1851200.0,35.8996,36.0868,35.8875,36.0264,1851200.0
2008-09-10 14:30:00,59.67,59.76,59.62,59.64,1033200.0,36.0264,36.0807,35.9962,36.0083,1033200.0
2008-09-10 15:00:00,59.64,59.83,59.63,59.73,1559200.0,36.0083,36.123,36.0022,36.0626,1559200.0
2008-09-10 15:30:00,59.73,59.77,59.33,59.37,2356200.0,36.0626,36.0868,35.8211,35.8453,2356200.0
2008-09-11 09:30:00,58.0,58.04,57.73,57.79,1452700.0,35.0181,35.0423,34.8551,34.8913,1452700.0
2008-09-11 10:00:00,57.79,58.11,57.78,58.04,1173600.0,34.8913,35.0845,34.8853,35.0423,1173600.0
2008-09-11 10:30:00,58.03,58.44,57.95,58.39,891200.0,35.0362,35.2838,34.9879,35.2536,891200.0
2008-09-11 11:00:00,58.39,58.52,58.24,58.26,929800.0,35.2536,35.3321,35.163,35.1751,929800.0
2008-09-11 11:30:00,58.28,58.73,58.27,58.66,1046900.0,35.1872,35.4588,35.1811,35.4166,1046900.0
2008-09-11 12:00:00,58.67,58.82,58.53,58.58,691600.0,35.4226,35.5132,35.3381,35.3683,691600.0
2008-09-11 12:30:00,58.57,58.7,58.41,58.59,710800.0,35.3622,35.4407,35.2656,35.3743,710800.0
2008-09-11 13:00:00,58.59,58.62,58.25,58.35,806100.0,35.3743,35.3924,35.169,35.2294,806100.0
2008-09-11 13:30:00,58.36,58.72,58.36,58.6,642600.0,35.2355,35.4528,35.2355,35.3804,642600.0
2008-09-11 14:00:00,58.61,58.89,58.56,58.87,1657300.0,35.3864,35.5554,35.3562,35.5434,1657300.0
2008-09-11 14:30:00,58.87,59.05,58.76,58.95,1701300.0,35.5434,35.6521,35.477,35.5917,1701300.0
2008-09-11 15:00:00,58.95,59.03,58.61,58.64,863100.0,35.5917,35.64,35.3864,35.4045,863100.0
2008-09-11 15:30:00,58.64,59.27,58.54,59.27,2450900.0,35.4045,35.7849,35.3441,35.7849,2450900.0
2008-09-12 09:30:00,59.36,59.44,59.07,59.27,2096200.0,35.8392,35.8875,35.6641,35.7849,2096200.0
2008-09-12 10:00:00,59.27,59.68,59.18,59.63,879600.0,35.7849,36.0324,35.7305,36.0022,879600.0
2008-09-12 10:30:00,59.62,59.87,59.52,59.85,976200.0,35.9962,36.1471,35.9358,36.1351,976200.0
2008-09-12 11:00:00,59.85,60.26,59.85,60.21,1900800.0,36.1351,36.3826,36.1351,36.3524,1900800.0
2008-09-12 11:30:00,60.2,60.27,60.09,60.16,913600.0,36.3464,36.3886,36.28,36.3222,913600.0
2008-09-12 12:00:00,60.16,60.2,60.01,60.09,1395300.0,36.3222,36.3464,36.2317,36.28,1395300.0
2008-09-12 12:30:00,60.08,60.16,59.83,59.88,780100.0,36.2739,36.3222,36.123,36.1532,780100.0
2008-09-12 13:00:00,59.87,59.99,59.82,59.98,696300.0,36.1471,36.2196,36.1169,36.2135,696300.0
2008-09-12 13:30:00,59.98,60.12,59.95,60.1,690500.0,36.2135,36.2981,36.1954,36.286,690500.0
2008-09-12 14:00:00,60.09,60.11,59.89,59.96,642000.0,36.28,36.292,36.1592,36.2015,642000.0
2008-09-12 14:30:00,59.97,60.31,59.9,60.3,973600.0,36.2075,36.4128,36.1652,36.4068,973600.0
2008-09-12 15:00:00,60.3,60.4,60.14,60.23,1074700.0,36.4068,36.4671,36.3101,36.3645,1074700.0
2008-09-12 15:30:00,60.22,60.5,60.02,60.38,2142700.0,36.3584,36.5275,36.2377,36.4551,2142700.0
2008-09-15 09:30:00,57.75,58.18,57.61,57.85,2279900.0,34.8672,35.1268,34.7826,34.9275,2279900.0
2008-09-15 10:00:00,57.85,58.23,57.78,58.21,1721000.0,34.9275,35.157,34.8853,35.1449,1721000.0
2008-09-15 10:30:00,58.2,58.61,58.12,58.5,1634900.0,35.1389,35.3864,35.0906,35.32,1634900.0
2008-09-15 11:00:00,58.51,58.58,58.23,58.32,1258600.0,35.326,35.3683,35.157,35.2113,1258600.0
2008-09-15 11:30:00,58.31,58.41,57.84,57.89,3270000.0,35.2053,35.2656,34.9215,34.9517,3270000.0
2008-09-15 12:00:00,58.0,58.31,57.87,58.13,1698800.0,35.0181,35.2053,34.9396,35.0966,1698800.0
2008-09-15 12:30:00,58.13,58.46,58.05,58.34,1401400.0,35.0966,35.2958,35.0483,35.2234,1401400.0
2008-09-15 13:00:00,58.35,58.43,58.14,58.19,688900.0,35.2294,35.2777,35.1026,35.1328,688900.0
2008-09-15 13:30:00,58.19,58.25,57.81,57.99,1669500.0,35.1328,35.169,34.9034,35.0121,1669500.0
2008-09-15 14:00:00,58.0,58.24,57.91,58.02,1265700.0,35.0181,35.163,34.9638,35.0302,1265700.0
2008-09-15 14:30:00,58.02,58.05,57.73,57.78,1521700.0,35.0302,35.0483,34.8551,34.8853,1521700.0
2008-09-15 15:00:00,57.78,57.8,57.52,57.64,2512800.0,34.8853,34.8973,34.7283,34.8007,2512800.0
2008-09-15 15:30:00,57.64,58.87,57.25,57.77,6034800.0,34.8007,35.5434,34.5653,34.8792,6034800.0
2008-09-16 09:30:00,56.24,56.75,56.03,56.41,2334500.0,33.9555,34.2634,33.8287,34.0581,2334500.0
2008-09-16 10:00:00,56.41,57.08,56.41,56.99,1499100.0,34.0581,34.4626,34.0581,34.4083,1499100.0
2008-09-16 10:30:00,56.98,57.28,56.63,57.0,1807500.0,34.4023,34.5834,34.191,34.4143,1807500.0
2008-09-16 11:00:00,57.01,57.42,56.75,56.76,2058400.0,34.4204,34.6679,34.2634,34.2694,2058400.0
2008-09-16 11:30:00,56.76,56.91,56.45,56.76,1467300.0,34.2694,34.36,34.0823,34.2694,1467300.0
2008-09-16 12:00:00,56.77,57.05,56.63,56.96,1294700.0,34.2755,34.4445,34.191,34.3902,1294700.0
2008-09-16 12:30:00,56.95,56.99,56.68,56.91,704900.0,34.3842,34.4083,34.2211,34.36,704900.0
2008-09-16 13:00:00,56.92,57.05,56.79,56.98,1057200.0,34.366,34.4445,34.2876,34.4023,1057200.0
2008-09-16 13:30:00,56.98,57.02,56.75,56.89,1038100.0,34.4023,34.4264,34.2634,34.3479,1038100.0
2008-09-16 14:00:00,56.89,57.05,55.75,56.31,1797600.0,34.3479,34.4445,33.6596,33.9977,1797600.0
2008-09-16 14:30:00,56.3,57.48,56.16,57.37,1986800.0,33.9917,34.7041,33.9072,34.6377,1986800.0
2008-09-16 15:00:00,57.37,57.71,57.18,57.22,2369300.0,34.6377,34.843,34.523,34.5472,2369300.0
2008-09-16 15:30:00,57.22,57.6,57.17,57.43,3387100.0,34.5472,34.7766,34.517,34.674,3387100.0
2008-09-17 09:30:00,56.32,56.65,55.99,56.52,3321000.0,34.0038,34.203,33.8045,34.1245,3321000.0
2008-09-17 10:00:00,56.53,56.75,56.17,56.2,1453600.0,34.1306,34.2634,33.9132,33.9313,1453600.0
2008-09-17 10:30:00,56.17,56.3,55.97,56.06,1884000.0,33.9132,33.9917,33.7925,33.8468,1884000.0
2008-09-17 11:00:00,56.05,56.13,55.18,55.25,1728500.0,33.8408,33.8891,33.3155,33.3578,1728500.0
2008-09-17 11:30:00,55.24,55.52,55.15,55.31,1945900.0,33.3517,33.5208,33.2974,33.394,1945900.0
2008-09-17 12:00:00,55.31,55.4,54.85,55.11,1549100.0,33.394,33.4483,33.1163,33.2732,1549100.0
2008-09-17 12:30:00,55.11,55.66,55.05,55.53,2001000.0,33.2732,33.6053,33.237,33.5268,2001000.0
2008-09-17 13:00:00,55.53,55.7,55.45,55.52,1628200.0,33.5268,33.6295,33.4785,33.5208,1628200.0
2008-09-17 13:30:00,55.5,55.67,55.33,55.58,1966100.0,33.5087,33.6113,33.4061,33.557,1966100.0
2008-09-17 14:00:00,55.58,56.15,55.57,56.13,1757200.0,33.557,33.9011,33.551,33.8891,1757200.0
2008-09-17 14:30:00,56.15,56.44,56.09,56.26,1770100.0,33.9011,34.0762,33.8649,33.9676,1770100.0
2008-09-17 15:00:00,56.26,56.61,56.04,56.14,2747200.0,33.9676,34.1789,33.8347,33.8951,2747200.0
2008-09-17 15:30:00,56.12,56.15,55.21,55.33,3656900.0,33.883,33.9011,33.3336,33.4061,3656900.0
2008-09-18 09:30:00,56.63,56.92,56.53,56.9,2248800.0,34.191,34.366,34.1306,34.354,2248800.0
2008-09-18 10:00:00,56.88,57.11,56.69,56.9,2243400.0,34.3419,34.4808,34.2272,34.354,2243400.0
2008-09-18 10:30:00,56.9,56.9,56.3,56.34,1713200.0,34.354,34.354,33.9917,34.0159,1713200.0
2008-09-18 11:00:00,56.34,56.52,55.81,56.05,1575900.0,34.0159,34.1245,33.6959,33.8408,1575900.0
2008-09-18 11:30:00,56.06,56.24,55.69,55.98,2340300.0,33.8468,33.9555,33.6234,33.7985,2340300.0
2008-09-18 12:00:00,55.99,56.06,55.64,55.81,1715100.0,33.8045,33.8468,33.5932,33.6959,1715100.0
2008-09-18 12:30:00,55.81,55.83,55.26,55.35,2179100.0,33.6959,33.7079,33.3638,33.4181,2179100.0
2008-09-18 13:00:00,55.35,56.2,55.3,56.12,1924400.0,33.4181,33.9313,33.3879,33.883,1924400.0
2008-09-18 13:30:00,56.12,56.85,56.11,56.69,1770500.0,33.883,34.3238,33.877,34.2272,1770500.0
2008-09-18 14:00:00,56.7,56.75,56.26,56.5,1349400.0,34.2332,34.2634,33.9676,34.1125,1349400.0
2008-09-18 14:30:00,56.49,56.74,56.34,56.66,1407100.0,34.1064,34.2574,34.0159,34.2091,1407100.0
2008-09-18 15:00:00,56.66,58.02,56.63,57.66,3785300.0,34.2091,35.0302,34.191,34.8128,3785300.0
2008-09-18 15:30:00,57.66,58.16,57.56,57.65,4029200.0,34.8128,35.1147,34.7524,34.8068,4029200.0
2008-09-19 09:30:00,60.69,63.74,60.17,60.17,3122100.0,36.6422,38.4837,36.3283,36.3283,3122100.0
2008-09-19 10:00:00,60.16,60.22,59.47,59.84,2478000.0,36.3222,36.3584,35.9056,36.129,2478000.0
2008-09-19 10:30:00,59.84,60.14,59.76,60.03,2024500.0,36.129,36.3101,36.0807,36.2437,2024500.0
2008-09-19 11:00:00,60.04,60.76,60.04,60.55,1668300.0,36.2498,36.6845,36.2498,36.5577,1668300.0
2008-09-19 11:30:00,60.55,61.0,59.9,60.92,1683900.0,36.5577,36.8294,36.1652,36.7811,1683900.0
2008-09-19 12:00:00,60.92,61.42,60.88,61.41,1689400.0,36.7811,37.083,36.7569,37.0769,1689400.0
2008-09-19 12:30:00,61.42,61.67,61.39,61.41,3353300.0,37.083,37.2339,37.0648,37.0769,3353300.0
2008-09-19 13:00:00,61.42,61.42,61.06,61.28,1561000.0,37.083,37.083,36.8656,36.9984,1561000.0
2008-09-19 13:30:00,61.27,61.29,60.93,60.93,1767500.0,36.9924,37.0045,36.7871,36.7871,1767500.0
2008-09-19 14:00:00,60.94,61.2,60.84,61.19,2250300.0,36.7932,36.9501,36.7328,36.9441,2250300.0
2008-09-19 14:30:00,61.2,61.28,61.0,61.06,1865100.0,36.9501,36.9984,36.8294,36.8656,1865100.0
2008-09-19 15:00:00,61.05,61.13,60.84,61.06,2133000.0,36.8596,36.9079,36.7328,36.8656,2133000.0
2008-09-19 15:30:00,61.07,61.67,61.04,61.62,6671600.0,36.8716,37.2339,36.8535,37.2037,6671600.0
2008-09-22 09:30:00,61.36,61.61,60.87,60.96,3748400.0,37.0467,37.1977,36.7509,36.8052,3748400.0
2008-09-22 10:00:00,60.96,61.0,60.66,60.82,2268400.0,36.8052,36.8294,36.6241,36.7207,2268400.0
2008-09-22 10:30:00,60.81,60.9,60.65,60.67,1830900.0,36.7147,36.769,36.6181,36.6301,1830900.0
2008-09-22 11:00:00,60.67,60.7,60.3,60.42,1237000.0,36.6301,36.6483,36.4068,36.4792,1237000.0
2008-09-22 11:30:00,60.41,60.51,60.07,60.26,1595700.0,36.4732,36.5335,36.2679,36.3826,1595700.0
2008-09-22 12:00:00,60.26,60.34,59.98,60.18,1458300.0,36.3826,36.4309,36.2135,36.3343,1458300.0
2008-09-22 12:30:00,60.18,60.5,60.18,60.42,642300.0,36.3343,36.5275,36.3343,36.4792,642300.0
2008-09-22 13:00:00,60.41,60.54,60.26,60.4,752700.0,36.4732,36.5517,36.3826,36.4671,752700.0
2008-09-22 13:30:00,60.4,60.52,60.31,60.51,877200.0,36.4671,36.5396,36.4128,36.5335,877200.0
2008-09-22 14:00:00,60.51,60.58,60.32,60.45,933200.0,36.5335,36.5758,36.4188,36.4973,933200.0
2008-09-22 14:30:00,60.44,60.68,60.32,60.39,1227400.0,36.4913,36.6362,36.4188,36.4611,1227400.0
2008-09-22 15:00:00,60.38,60.49,59.97,60.03,1492400.0,36.4551,36.5215,36.2075,36.2437,1492400.0
2008-09-22 15:30:00,60.03,60.14,59.71,59.79,4701100.0,36.2437,36.3101,36.0505,36.0988,4701100.0
2008-09-23 09:30:00,59.7,60.16,59.59,59.88,1199300.0,36.0445,36.3222,35.9781,36.1532,1199300.0
2008-09-23 10:00:00,59.89,60.03,59.81,59.86,800100.0,36.1592,36.2437,36.1109,36.1411,800100.0
2008-09-23 10:30:00,59.87,59.98,59.39,59.4,790600.0,36.1471,36.2135,35.8573,35.8634,790600.0
2008-09-23 11:00:00,59.39,59.77,59.3,59.58,1211000.0,35.8573,36.0868,35.803,35.972,1211000.0
2008-09-23 11:30:00,59.59,59.66,59.38,59.53,896900.0,35.9781,36.0203,35.8513,35.9419,896900.0
2008-09-23 12:00:00,59.52,59.62,59.4,59.4,624000.0,35.9358,35.9962,35.8634,35.8634,624000.0
2008-09-23 12:30:00,59.4,59.43,58.96,58.98,558600.0,35.8634,35.8815,35.5977,35.6098,558600.0
2008-09-23 13:00:00,58.98,59.0,58.6,58.71,1058900.0,35.6098,35.6219,35.3804,35.4468,1058900.0
2008-09-23 13:30:00,58.7,58.77,58.44,58.77,1256100.0,35.4407,35.483,35.2838,35.483,1256100.0
2008-09-23 14:00:00,58.76,59.25,58.73,59.24,1264100.0,35.477,35.7728,35.4588,35.7668,1264100.0
2008-09-23 14:30:00,59.24,59.49,59.09,59.3,890900.0,35.7668,35.9177,35.6762,35.803,890900.0
2008-09-23 15:00:00,59.3,59.62,59.27,59.32,1149200.0,35.803,35.9962,35.7849,35.8151,1149200.0
2008-09-23 15:30:00,59.32,59.39,58.67,58.86,2280400.0,35.8151,35.8573,35.4226,35.5373,2280400.0
2008-09-24 09:30:00,59.68,59.76,59.35,59.54,1395700.0,36.0324,36.0807,35.8332,35.9479,1395700.0
2008-09-24 10:00:00,59.53,59.57,59.12,59.21,1013500.0,35.9419,35.966,35.6943,35.7487,1013500.0
2008-09-24 10:30:00,59.21,59.45,59.2,59.37,1043900.0,35.7487,35.8936,35.7426,35.8453,1043900.0
2008-09-24 11:00:00,59.37,59.39,59.15,59.28,913400.0,35.8453,35.8573,35.7124,35.7909,913400.0
2008-09-24 11:30:00,59.28,59.29,58.93,59.11,1222700.0,35.7909,35.797,35.5796,35.6883,1222700.0
2008-09-24 12:00:00,59.1,59.16,58.9,58.97,751500.0,35.6822,35.7185,35.5615,35.6037,751500.0
2008-09-24 12:30:00,58.97,59.11,58.94,59.08,469700.0,35.6037,35.6883,35.5856,35.6702,469700.0
2008-09-24 13:00:00,59.08,59.46,59.03,59.36,632400.0,35.6702,35.8996,35.64,35.8392,632400.0
2008-09-24 13:30:00,59.35,59.44,59.23,59.26,650400.0,35.8332,35.8875,35.7607,35.7788,650400.0
2008-09-24 14:00:00,59.27,59.45,59.0,59.14,1542800.0,35.7849,35.8936,35.6219,35.7064,1542800.0
2008-09-24 14:30:00,59.13,59.38,59.13,59.19,706800.0,35.7004,35.8513,35.7004,35.7366,706800.0
2008-09-24 15:00:00,59.19,59.23,58.89,59.13,849600.0,35.7366,35.7607,35.5554,35.7004,849600.0
2008-09-24 15:30:00,59.13,59.19,58.75,59.03,1087200.0,35.7004,35.7366,35.4709,35.64,1087200.0
2008-09-25 09:30:00,59.82,60.17,59.69,60.12,1771800.0,36.1169,36.3283,36.0385,36.2981,1771800.0
2008-09-25 10:00:00,60.12,60.37,59.99,60.04,1416100.0,36.2981,36.449,36.2196,36.2498,1416100.0
2008-09-25 10:30:00,60.02,60.2,59.95,60.07,1571900.0,36.2377,36.3464,36.1954,36.2679,1571900.0
2008-09-25 11:00:00,60.09,60.29,60.01,60.22,919600.0,36.28,36.4007,36.2317,36.3584,919600.0
2008-09-25 11:30:00,60.24,60.28,59.99,60.04,947900.0,36.3705,36.3947,36.2196,36.2498,947900.0
2008-09-25 12:00:00,60.05,60.21,60.03,60.18,561200.0,36.2558,36.3524,36.2437,36.3343,561200.0
2008-09-25 12:30:00,60.18,60.34,60.16,60.21,644400.0,36.3343,36.4309,36.3222,36.3524,644400.0
2008-09-25 13:00:00,60.2,60.38,60.16,60.28,989900.0,36.3464,36.4551,36.3222,36.3947,989900.0
2008-09-25 13:30:00,60.29,60.4,60.2,60.37,774400.0,36.4007,36.4671,36.3464,36.449,774400.0
2008-09-25 14:00:00,60.38,60.41,60.01,60.12,806000.0,36.4551,36.4732,36.2317,36.2981,806000.0
2008-09-25 14:30:00,60.12,60.28,59.9,60.28,1273800.0,36.2981,36.3947,36.1652,36.3947,1273800.0
2008-09-25 15:00:00,60.27,60.49,60.21,60.44,920100.0,36.3886,36.5215,36.3524,36.4913,920100.0
2008-09-25 15:30:00,60.44,60.54,60.07,60.33,2228500.0,36.4913,36.5517,36.2679,36.4249,2228500.0
2008-09-26 09:30:00,59.1,59.3,58.89,59.13,1589400.0,35.6822,35.803,35.5554,35.7004,1589400.0
2008-09-26 10:00:00,59.12,59.43,59.11,59.21,980000.0,35.6943,35.8815,35.6883,35.7487,980000.0
2008-09-26 10:30:00,59.21,59.5,59.12,59.46,1226500.0,35.7487,35.9237,35.6943,35.8996,1226500.0
2008-09-26 11:00:00,59.46,59.5,59.16,59.35,3842300.0,35.8996,35.9237,35.7185,35.8332,3842300.0
2008-09-26 11:30:00,59.35,59.35,59.01,59.05,3630800.0,35.8332,35.8332,35.6279,35.6521,3630800.0
2008-09-26 12:00:00,59.04,59.15,58.94,59.13,1658100.0,35.646,35.7124,35.5856,35.7004,1658100.0
2008-09-26 12:30:00,59.13,59.37,59.13,59.35,911000.0,35.7004,35.8453,35.7004,35.8332,911000.0
2008-09-26 13:00:00,59.35,59.51,59.28,59.42,1086400.0,35.8332,35.9298,35.7909,35.8754,1086400.0
2008-09-26 13:30:00,59.4,59.57,59.35,59.41,589200.0,35.8634,35.966,35.8332,35.8694,589200.0
2008-09-26 14:00:00,59.41,59.52,59.33,59.37,680800.0,35.8694,35.9358,35.8211,35.8453,680800.0
2008-09-26 14:30:00,59.37,59.49,59.27,59.3,1261700.0,35.8453,35.9177,35.7849,35.803,1261700.0
2008-09-26 15:00:00,59.29,59.67,59.13,59.58,1728100.0,35.797,36.0264,35.7004,35.972,1728100.0
2008-09-26 15:30:00,59.58,59.82,59.52,59.76,2776600.0,35.972,36.1169,35.9358,36.0807,2776600.0
2008-09-29 09:30:00,56.75,56.85,55.99,56.25,3344900.0,34.2634,34.3238,33.8045,33.9615,3344900.0
2008-09-29 10:00:00,56.24,56.52,55.99,56.44,2941700.0,33.9555,34.1245,33.8045,34.0762,2941700.0
2008-09-29 10:30:00,56.44,56.45,56.05,56.1,1507400.0,34.0762,34.0823,33.8408,33.871,1507400.0
2008-09-29 11:00:00,56.11,56.16,55.8,55.88,2636300.0,33.877,33.9072,33.6898,33.7381,2636300.0
2008-09-29 11:30:00,55.89,55.92,55.71,55.79,1720200.0,33.7442,33.7623,33.6355,33.6838,1720200.0
2008-09-29 12:00:00,55.78,55.88,55.5,55.66,1823100.0,33.6778,33.7381,33.5087,33.6053,1823100.0
2008-09-29 12:30:00,55.65,55.91,55.5,55.7,1128600.0,33.5993,33.7562,33.5087,33.6295,1128600.0
2008-09-29 13:00:00,55.7,56.06,55.49,55.94,1210800.0,33.6295,33.8468,33.5027,33.7744,1210800.0
2008-09-29 13:30:00,55.93,55.95,1.0,54.68,3544200.0,33.7683,33.7804,0.6038,33.0136,3544200.0
2008-09-29 14:00:00,54.67,55.07,53.99,54.37,2694600.0,33.0076,33.2491,32.597,32.8265,2694600.0
2008-09-29 14:30:00,54.37,54.43,53.89,53.91,1306600.0,32.8265,32.8627,32.5366,32.5487,1306600.0
2008-09-29 15:00:00,53.88,54.58,52.52,52.57,2129400.0,32.5306,32.9532,31.7095,31.7397,2129400.0
2008-09-29 15:30:00,52.57,54.58,52.0,53.52,4131800.0,31.7397,32.9532,31.3955,32.3133,4131800.0
2008-09-30 09:30:00,55.24,55.24,54.84,55.05,3197000.0,33.3517,33.3517,33.1102,33.237,3197000.0
2008-09-30 10:00:00,55.05,55.6,55.02,55.4,3129400.0,33.237,33.5691,33.2189,33.4483,3129400.0
2008-09-30 10:30:00,55.4,55.5,55.06,55.08,1867600.0,33.4483,33.5087,33.243,33.2551,1867600.0
2008-09-30 11:00:00,55.08,55.37,54.91,55.32,1720300.0,33.2551,33.4302,33.1525,33.4,1720300.0
2008-09-30 11:30:00,55.33,55.63,55.18,55.53,1919100.0,33.4061,33.5872,33.3155,33.5268,1919100.0
2008-09-30 12:00:00,55.53,55.57,55.32,55.38,905400.0,33.5268,33.551,33.4,33.4362,905400.0
2008-09-30 12:30:00,55.38,55.59,55.32,55.56,926400.0,33.4362,33.563,33.4,33.5449,926400.0
2008-09-30 13:00:00,55.55,55.87,55.38,55.86,1415800.0,33.5389,33.7321,33.4362,33.7261,1415800.0
2008-09-30 13:30:00,55.86,55.95,55.66,55.73,1428400.0,33.7261,33.7804,33.6053,33.6476,1428400.0
2008-09-30 14:00:00,55.73,55.98,55.61,55.98,1103000.0,33.6476,33.7985,33.5751,33.7985,1103000.0
2008-09-30 14:30:00,55.98,55.98,55.73,55.88,1612500.0,33.7985,33.7985,33.6476,33.7381,1612500.0
2008-09-30 15:00:00,55.88,56.1,55.75,56.08,1894600.0,33.7381,33.871,33.6596,33.8589,1894600.0
2008-09-30 15:30:00,56.09,56.22,55.9,56.21,4643500.0,33.8649,33.9434,33.7502,33.9374,4643500.0
2008-10-01 09:30:00,55.54,55.58,55.24,55.57,1508200.0,33.5329,33.557,33.3517,33.551,1508200.0
2008-10-01 10:00:00,55.55,55.55,54.98,55.26,1789300.0,33.5389,33.5389,33.1947,33.3638,1789300.0
2008-10-01 10:30:00,55.25,55.25,54.91,55.07,1399800.0,33.3578,33.3578,33.1525,33.2491,1399800.0
2008-10-01 11:00:00,55.08,55.42,55.0,55.42,972200.0,33.2551,33.4604,33.2068,33.4604,972200.0
2008-10-01 11:30:00,55.42,55.75,55.42,55.7,1010000.0,33.4604,33.6596,33.4604,33.6295,1010000.0
2008-10-01 12:00:00,55.7,55.97,55.6,55.86,1117100.0,33.6295,33.7925,33.5691,33.7261,1117100.0
2008-10-01 12:30:00,55.86,56.42,55.84,56.16,2194200.0,33.7261,34.0642,33.714,33.9072,2194200.0
2008-10-01 13:00:00,56.16,56.17,55.88,55.94,1381800.0,33.9072,33.9132,33.7381,33.7744,1381800.0
2008-10-01 13:30:00,55.94,56.2,55.63,55.89,2034500.0,33.7744,33.9313,33.5872,33.7442,2034500.0
2008-10-01 14:00:00,55.89,56.19,55.78,56.12,2094500.0,33.7442,33.9253,33.6778,33.883,2094500.0
2008-10-01 14:30:00,56.11,56.16,55.82,55.97,1873500.0,33.877,33.9072,33.7019,33.7925,1873500.0
2008-10-01 15:00:00,55.96,56.04,55.72,55.77,2465400.0,33.7864,33.8347,33.6415,33.6717,2465400.0
2008-10-01 15:30:00,55.77,55.91,55.69,55.89,2100700.0,33.6717,33.7562,33.6234,33.7442,2100700.0
2008-10-02 09:30:00,54.81,54.95,54.46,54.49,1630600.0,33.0921,33.1766,32.8808,32.8989,1630600.0
2008-10-02 10:00:00,54.47,54.51,54.16,54.25,1631400.0,32.8868,32.911,32.6997,32.754,1631400.0
2008-10-02 10:30:00,54.27,54.28,53.86,53.93,1363000.0,32.7661,32.7721,32.5185,32.5608,1363000.0
2008-10-02 11:00:00,53.96,53.99,53.54,53.69,2047400.0,32.5789,32.597,32.3253,32.4159,2047400.0
2008-10-02 11:30:00,53.69,54.21,53.66,54.18,1541700.0,32.4159,32.7299,32.3978,32.7117,1541700.0
2008-10-02 12:00:00,54.19,54.28,53.95,53.97,835600.0,32.7178,32.7721,32.5729,32.5849,835600.0
2008-10-02 12:30:00,53.98,54.18,53.94,54.04,1501400.0,32.591,32.7117,32.5668,32.6272,1501400.0
2008-10-02 13:00:00,54.05,54.06,53.73,53.9,1672700.0,32.6332,32.6393,32.44,32.5427,1672700.0
2008-10-02 13:30:00,53.9,54.12,53.68,53.92,1695600.0,32.5427,32.6755,32.4099,32.5548,1695600.0
2008-10-02 14:00:00,53.92,54.09,53.73,53.76,926200.0,32.5548,32.6574,32.44,32.4582,926200.0
2008-10-02 14:30:00,53.76,53.87,53.52,53.82,1314600.0,32.4582,32.5246,32.3133,32.4944,1314600.0
2008-10-02 15:00:00,53.84,53.89,53.51,53.57,1236700.0,32.5065,32.5366,32.3072,32.3434,1236700.0
2008-10-02 15:30:00,53.56,53.72,53.3,53.45,2928200.0,32.3374,32.434,32.1804,32.271,2928200.0
2008-10-03 09:30:00,53.55,54.06,53.54,54.01,1554700.0,32.3314,32.6393,32.3253,32.6091,1554700.0
2008-10-03 10:00:00,54.0,54.26,53.8,54.25,1837200.0,32.6031,32.76,32.4823,32.754,1837200.0
2008-10-03 10:30:00,54.25,55.0,54.23,54.99,2024300.0,32.754,33.2068,32.7419,33.2008,2024300.0
2008-10-03 11:00:00,54.99,55.18,54.72,54.83,1893700.0,33.2008,33.3155,33.0378,33.1042,1893700.0
2008-10-03 11:30:00,54.83,55.03,54.7,54.78,1102300.0,33.1042,33.2249,33.0257,33.074,1102300.0
2008-10-03 12:00:00,54.77,54.9,54.6,54.73,1012200.0,33.068,33.1464,32.9653,33.0438,1012200.0
2008-10-03 12:30:00,54.73,55.25,54.69,55.21,1226100.0,33.0438,33.3578,33.0197,33.3336,1226100.0
2008-10-03 13:00:00,55.21,55.47,54.41,54.53,2205400.0,33.3336,33.4906,32.8506,32.9231,2205400.0
2008-10-03 13:30:00,54.52,54.69,53.92,54.37,3646400.0,32.917,33.0197,32.5548,32.8265,3646400.0
2008-10-03 14:00:00,54.37,54.61,53.77,53.88,1744600.0,32.8265,32.9714,32.4642,32.5306,1744600.0
2008-10-03 14:30:00,53.89,54.31,53.48,54.26,2793300.0,32.5366,32.7902,32.2891,32.76,2793300.0
2008-10-03 15:00:00,54.25,54.34,53.55,53.7,2173400.0,32.754,32.8083,32.3314,32.4219,2173400.0
2008-10-03 15:30:00,53.7,53.98,53.09,53.33,4010500.0,32.4219,32.591,32.0536,32.1985,4010500.0
2008-10-06 09:30:00,51.18,51.21,50.6,50.69,3764300.0,30.9005,30.9186,30.5503,30.6046,3764300.0
2008-10-06 10:00:00,50.7,50.74,50.03,50.18,4263000.0,30.6107,30.6348,30.2061,30.2967,4263000.0
2008-10-06 10:30:00,50.19,50.22,49.11,49.87,4444200.0,30.3027,30.3208,29.6507,30.1095,4444200.0
2008-10-06 11:00:00,49.87,50.16,49.72,49.83,2605000.0,30.1095,30.2846,30.019,30.0854,2605000.0
2008-10-06 11:30:00,49.82,49.87,49.41,49.58,2498700.0,30.0793,30.1095,29.8318,29.9344,2498700.0
2008-10-06 12:00:00,49.58,49.83,49.49,49.62,1797400.0,29.9344,30.0854,29.8801,29.9586,1797400.0
2008-10-06 12:30:00,49.61,49.67,49.29,49.38,1622000.0,29.9526,29.9888,29.7593,29.8137,1622000.0
2008-10-06 13:00:00,49.37,49.69,49.27,49.55,2065800.0,29.8076,30.0009,29.7473,29.9163,2065800.0
2008-10-06 13:30:00,49.56,49.56,49.12,49.29,2881200.0,29.9224,29.9224,29.6567,29.7593,2881200.0
2008-10-06 14:00:00,49.29,49.29,48.35,48.38,5134000.0,29.7593,29.7593,29.1918,29.2099,5134000.0
2008-10-06 14:30:00,48.38,48.76,48.15,48.63,3762500.0,29.2099,29.4394,29.0711,29.3609,3762500.0
2008-10-06 15:00:00,48.62,49.71,48.42,49.68,5051000.0,29.3548,30.0129,29.2341,29.9948,5051000.0
2008-10-06 15:30:00,49.68,50.31,49.43,50.22,5690100.0,29.9948,30.3752,29.8439,30.3208,5690100.0
2008-10-07 09:30:00,51.3,51.49,50.49,50.67,3418800.0,30.9729,31.0876,30.4839,30.5925,3418800.0
2008-10-07 10:00:00,50.67,51.01,50.44,50.9,2822000.0,30.5925,30.7978,30.4537,30.7314,2822000.0
2008-10-07 10:30:00,50.9,50.94,50.25,50.38,2236400.0,30.7314,30.7556,30.339,30.4174,2236400.0
2008-10-07 11:00:00,50.39,50.5,49.92,49.99,2148500.0,30.4235,30.4899,30.1397,30.182,2148500.0
2008-10-07 11:30:00,49.99,50.43,49.97,50.31,1726300.0,30.182,30.4476,30.1699,30.3752,1726300.0
2008-10-07 12:00:00,50.32,50.33,49.59,49.66,2214400.0,30.3812,30.3873,29.9405,29.9827,2214400.0
2008-10-07 12:30:00,49.67,49.69,49.09,49.27,2103600.0,29.9888,30.0009,29.6386,29.7473,2103600.0
2008-10-07 13:00:00,49.26,49.68,48.7,48.86,2040900.0,29.7412,29.9948,29.4031,29.4997,2040900.0
2008-10-07 13:30:00,48.86,49.24,48.49,48.53,2490000.0,29.4997,29.7292,29.2763,29.3005,2490000.0
2008-10-07 14:00:00,48.51,49.45,48.5,49.31,2876500.0,29.2884,29.856,29.2824,29.7714,2876500.0
2008-10-07 14:30:00,49.32,49.58,48.98,49.01,2313900.0,29.7775,29.9344,29.5722,29.5903,2313900.0
2008-10-07 15:00:00,49.01,49.3,48.2,48.58,3481900.0,29.5903,29.7654,29.1013,29.3307,3481900.0
2008-10-07 15:30:00,48.6,48.77,47.88,47.94,4596800.0,29.3428,29.4454,28.908,28.9443,4596800.0
2008-10-08 09:30:00,47.24,48.84,47.07,48.35,5693600.0,28.5216,29.4877,28.419,29.1918,5693600.0
2008-10-08 10:00:00,48.35,48.66,47.58,47.79,4013300.0,29.1918,29.379,28.7269,28.8537,4013300.0
2008-10-08 10:30:00,47.82,48.02,46.89,47.19,3131500.0,28.8718,28.9926,28.3103,28.4915,3131500.0
2008-10-08 11:00:00,47.18,47.45,46.7,47.15,2561600.0,28.4854,28.6484,28.1956,28.4673,2561600.0
2008-10-08 11:30:00,47.15,47.23,46.49,47.03,2883100.0,28.4673,28.5156,28.0688,28.3949,2883100.0
2008-10-08 12:00:00,47.04,47.15,46.3,46.39,1630800.0,28.4009,28.4673,27.9541,28.0084,1630800.0
2008-10-08 12:30:00,46.39,47.04,46.36,46.73,1715300.0,28.0084,28.4009,27.9903,28.2137,1715300.0
2008-10-08 13:00:00,46.73,47.66,46.69,47.06,1851600.0,28.2137,28.7752,28.1896,28.413,1851600.0
2008-10-08 13:30:00,47.06,48.15,46.93,48.03,2186900.0,28.413,29.0711,28.3345,28.9986,2186900.0
2008-10-08 14:00:00,48.03,48.47,47.75,48.17,3569600.0,28.9986,29.2643,28.8296,29.0831,3569600.0
2008-10-08 14:30:00,48.15,48.36,47.73,48.09,2258100.0,29.0711,29.1979,28.8175,29.0348,2258100.0
2008-10-08 15:00:00,48.09,48.29,47.73,48.05,2955200.0,29.0348,29.1556,28.8175,29.0107,2955200.0
2008-10-08 15:30:00,48.06,48.3,46.66,46.86,4699300.0,29.0167,29.1616,28.1715,28.2922,4699300.0
2008-10-09 09:30:00,48.14,48.31,47.69,47.75,3220500.0,29.065,29.1677,28.7933,28.8296,3220500.0
2008-10-09 10:00:00,47.76,47.93,47.19,47.19,2744800.0,28.8356,28.9382,28.4915,28.4915,2744800.0
2008-10-09 10:30:00,47.18,47.48,46.58,46.66,2312500.0,28.4854,28.6665,28.1232,28.1715,2312500.0
2008-10-09 11:00:00,46.64,46.74,45.88,46.28,1791600.0,28.1594,28.2198,27.7005,27.942,1791600.0
2008-10-09 11:30:00,46.27,46.91,46.14,46.38,1626900.0,27.936,28.3224,27.8575,28.0024,1626900.0
2008-10-09 12:00:00,46.41,46.76,46.3,46.59,1207900.0,28.0205,28.2318,27.9541,28.1292,1207900.0
2008-10-09 12:30:00,46.61,46.62,46.01,46.15,1209700.0,28.1413,28.1473,27.779,27.8635,1209700.0
2008-10-09 13:00:00,46.17,46.66,46.15,46.57,1225400.0,27.8756,28.1715,27.8635,28.1171,1225400.0
2008-10-09 13:30:00,46.57,46.71,46.23,46.35,1411600.0,28.1171,28.2016,27.9118,27.9843,1411600.0
2008-10-09 14:00:00,46.34,46.46,45.93,46.13,1682400.0,27.9783,28.0507,27.7307,27.8515,1682400.0
2008-10-09 14:30:00,46.13,46.25,45.49,45.51,1785200.0,27.8515,27.9239,27.4651,27.4771,1785200.0
2008-10-09 15:00:00,45.51,46.18,44.74,44.77,3104000.0,27.4771,27.8817,27.0122,27.0304,3104000.0
2008-10-09 15:30:00,44.77,44.9,43.63,44.0,7713100.0,27.0304,27.1088,26.3421,26.5655,7713100.0
2008-10-10 09:30:00,41.32,42.62,40.02,42.22,8439900.0,24.9474,25.7323,24.1625,25.4908,8439900.0
2008-10-10 10:00:00,42.23,43.76,42.09,42.92,4093800.0,25.4968,26.4206,25.4123,25.9134,4093800.0
2008-10-10 10:30:00,42.93,42.95,42.13,42.35,3000400.0,25.9194,25.9315,25.4364,25.5693,3000400.0
2008-10-10 11:00:00,42.36,42.6,41.59,41.61,2747900.0,25.5753,25.7202,25.1104,25.1225,2747900.0
2008-10-10 11:30:00,41.6,41.92,41.15,41.43,2422300.0,25.1164,25.3096,24.8447,25.0138,2422300.0
2008-10-10 12:00:00,41.44,42.09,41.38,41.8,2827700.0,25.0198,25.4123,24.9836,25.2372,2827700.0
2008-10-10 12:30:00,41.8,42.29,41.55,41.82,2814200.0,25.2372,25.533,25.0862,25.2493,2814200.0
2008-10-10 13:00:00,41.81,41.85,41.1,41.47,3229500.0,25.2432,25.2674,24.8146,25.0379,3229500.0
2008-10-10 13:30:00,41.47,41.48,40.18,40.64,3178100.0,25.0379,25.044,24.2591,24.5368,3178100.0
2008-10-10 14:00:00,40.65,41.25,40.17,40.23,3952300.0,24.5429,24.9051,24.2531,24.2893,3952300.0
2008-10-10 14:30:00,40.24,40.69,40.07,40.39,3851600.0,24.2953,24.567,24.1927,24.3859,3851600.0
2008-10-10 15:00:00,40.4,42.69,40.37,42.5,5885400.0,24.3919,25.7745,24.3738,25.6598,5885400.0
2008-10-10 15:30:00,42.49,43.65,41.32,42.36,8006000.0,25.6538,26.3541,24.9474,25.5753,8006000.0
2008-10-13 09:30:00,45.66,46.01,45.32,45.79,6700700.0,27.5677,27.779,27.3624,27.6462,6700700.0
2008-10-13 10:00:00,45.79,45.94,45.4,45.88,4311300.0,27.6462,27.7368,27.4107,27.7005,4311300.0
2008-10-13 10:30:00,45.88,46.28,45.86,46.19,3112200.0,27.7005,27.942,27.6885,27.8877,3112200.0
2008-10-13 11:00:00,46.18,46.67,46.14,46.63,3379100.0,27.8817,28.1775,27.8575,28.1533,3379100.0
2008-10-13 11:30:00,46.63,47.09,46.61,46.76,3042300.0,28.1533,28.4311,28.1413,28.2318,3042300.0
2008-10-13 12:00:00,46.77,47.1,46.65,47.04,2040100.0,28.2379,28.4371,28.1654,28.4009,2040100.0
2008-10-13 12:30:00,47.04,47.15,46.89,47.1,1870900.0,28.4009,28.4673,28.3103,28.4371,1870900.0
2008-10-13 13:00:00,47.12,47.29,47.04,47.06,1200200.0,28.4492,28.5518,28.4009,28.413,1200200.0
2008-10-13 13:30:00,47.05,47.12,46.94,47.0,1478000.0,28.4069,28.4492,28.3405,28.3767,1478000.0
2008-10-13 14:00:00,47.0,47.07,46.67,46.67,1636000.0,28.3767,28.419,28.1775,28.1775,1636000.0
2008-10-13 14:30:00,46.67,47.29,46.64,47.26,1581700.0,28.1775,28.5518,28.1594,28.5337,1581700.0
2008-10-13 15:00:00,47.27,47.98,47.26,47.95,2378300.0,28.5398,28.9684,28.5337,28.9503,2378300.0
2008-10-13 15:30:00,47.95,49.52,47.92,49.35,7935300.0,28.9503,29.8982,28.9322,29.7956,7935300.0
2008-10-14 09:30:00,50.41,50.89,49.08,49.1,7109400.0,30.4356,30.7254,29.6326,29.6446,7109400.0
2008-10-14 10:00:00,49.12,49.59,48.72,48.98,5234400.0,29.6567,29.9405,29.4152,29.5722,5234400.0
2008-10-14 10:30:00,48.98,49.12,47.9,48.49,3505000.0,29.5722,29.6567,28.9201,29.2763,3505000.0
2008-10-14 11:00:00,48.47,48.85,48.03,48.73,2667000.0,29.2643,29.4937,28.9986,29.4212,2667000.0
2008-10-14 11:30:00,48.73,49.23,48.66,48.83,1893600.0,29.4212,29.7231,29.379,29.4816,1893600.0
2008-10-14 12:00:00,48.83,49.01,48.52,48.99,1871600.0,29.4816,29.5903,29.2945,29.5782,1871600.0
2008-10-14 12:30:00,48.98,49.27,48.84,48.92,1329400.0,29.5722,29.7473,29.4877,29.536,1329400.0
2008-10-14 13:00:00,48.93,48.99,48.51,48.6,1522200.0,29.542,29.5782,29.2884,29.3428,1522200.0
2008-10-14 13:30:00,48.6,48.9,48.24,48.37,1632000.0,29.3428,29.5239,29.1254,29.2039,1632000.0
2008-10-14 14:00:00,48.37,48.49,47.52,48.12,2553900.0,29.2039,29.2763,28.6907,29.0529,2553900.0
2008-10-14 14:30:00,48.15,48.21,47.06,47.23,2231200.0,29.0711,29.1073,28.413,28.5156,2231200.0
2008-10-14 15:00:00,47.23,48.18,47.15,48.18,2813500.0,28.5156,29.0892,28.4673,29.0892,2813500.0
2008-10-14 15:30:00,48.18,48.58,47.8,48.08,4767400.0,29.0892,29.3307,28.8597,29.0288,4767400.0
2008-10-15 09:30:00,46.95,47.0,46.32,46.57,2784900.0,28.3465,28.3767,27.9662,28.1171,2784900.0
2008-10-15 10:00:00,46.58,46.59,45.96,46.05,1840000.0,28.1232,28.1292,27.7488,27.8032,1840000.0
2008-10-15 10:30:00,46.04,46.46,45.49,45.51,1906900.0,27.7971,28.0507,27.4651,27.4771,1906900.0
2008-10-15 11:00:00,45.51,45.64,45.19,45.47,1439600.0,27.4771,27.5556,27.2839,27.453,1439600.0
2008-10-15 11:30:00,45.45,45.81,45.45,45.6,1279700.0,27.4409,27.6583,27.4409,27.5315,1279700.0
2008-10-15 12:00:00,45.61,45.68,45.02,45.2,1664300.0,27.5375,27.5798,27.1813,27.29,1664300.0
2008-10-15 12:30:00,45.2,45.52,45.03,45.34,1414500.0,27.29,27.4832,27.1873,27.3745,1414500.0
2008-10-15 13:00:00,45.34,45.38,44.83,44.98,1241400.0,27.3745,27.3986,27.0666,27.1571,1241400.0
2008-10-15 13:30:00,44.98,45.03,44.38,44.46,1579300.0,27.1571,27.1873,26.7949,26.8432,1579300.0
2008-10-15 14:00:00,44.46,44.6,44.14,44.56,1689700.0,26.8432,26.9277,26.65,26.9036,1689700.0
2008-10-15 14:30:00,44.57,44.9,44.38,44.49,2460800.0,26.9096,27.1088,26.7949,26.8613,2460800.0
2008-10-15 15:00:00,44.5,44.98,44.31,44.44,3524600.0,26.8673,27.1571,26.7526,26.8311,3524600.0
2008-10-15 15:30:00,44.44,44.47,42.91,42.92,7786100.0,26.8311,26.8492,25.9074,25.9134,7786100.0
2008-10-16 09:30:00,44.26,44.72,43.64,44.44,3941500.0,26.7224,27.0002,26.3481,26.8311,3941500.0
2008-10-16 10:00:00,44.45,44.46,43.18,43.21,4481400.0,26.8371,26.8432,26.0704,26.0885,4481400.0
2008-10-16 10:30:00,43.21,43.45,42.62,42.67,3538900.0,26.0885,26.2334,25.7323,25.7625,3538900.0
2008-10-16 11:00:00,42.67,42.78,41.98,42.35,2932300.0,25.7625,25.8289,25.3459,25.5693,2932300.0
2008-10-16 11:30:00,42.36,43.31,42.35,43.07,3133200.0,25.5753,26.1489,25.5693,26.004,3133200.0
2008-10-16 12:00:00,43.06,44.07,42.7,43.55,2778900.0,25.9979,26.6077,25.7806,26.2938,2778900.0
2008-10-16 12:30:00,43.54,43.74,43.09,43.16,2750600.0,26.2877,26.4085,26.016,26.0583,2750600.0
2008-10-16 13:00:00,43.16,43.81,43.09,43.4,2517100.0,26.0583,26.4507,26.016,26.2032,2517100.0
2008-10-16 13:30:00,43.41,43.84,42.94,43.59,1888300.0,26.2092,26.4689,25.9255,26.3179,1888300.0
2008-10-16 14:00:00,43.6,43.7,43.07,43.28,1545500.0,26.324,26.3843,26.004,26.1307,1545500.0
2008-10-16 14:30:00,43.28,44.23,43.13,43.93,2165100.0,26.1307,26.7043,26.0402,26.5232,2165100.0
2008-10-16 15:00:00,43.94,45.08,43.78,44.82,2506000.0,26.5292,27.2175,26.4326,27.0605,2506000.0
2008-10-16 15:30:00,44.82,45.54,44.56,45.5,5151100.0,27.0605,27.4952,26.9036,27.4711,5151100.0
2008-10-17 09:30:00,43.41,44.11,43.21,44.11,3243500.0,26.2092,26.6319,26.0885,26.6319,3243500.0
2008-10-17 10:00:00,44.1,44.47,43.88,44.37,3730600.0,26.6258,26.8492,26.493,26.7888,3730600.0
2008-10-17 10:30:00,44.37,44.92,43.91,44.64,2343900.0,26.7888,27.1209,26.5111,26.9519,2343900.0
2008-10-17 11:00:00,44.64,45.08,44.48,44.59,1584300.0,26.9519,27.2175,26.8553,26.9217,1584300.0
2008-10-17 11:30:00,44.56,44.75,44.42,44.63,1294200.0,26.9036,27.0183,26.819,26.9458,1294200.0
2008-10-17 12:00:00,44.62,45.0,44.62,44.9,1228200.0,26.9398,27.1692,26.9398,27.1088,1228200.0
2008-10-17 12:30:00,44.89,45.64,44.74,45.62,1055100.0,27.1028,27.5556,27.0122,27.5435,1055100.0
2008-10-17 13:00:00,45.61,46.08,45.6,45.99,1709000.0,27.5375,27.8213,27.5315,27.7669,1709000.0
2008-10-17 13:30:00,45.99,46.5,45.96,46.11,2270000.0,27.7669,28.0749,27.7488,27.8394,2270000.0
2008-10-17 14:00:00,46.15,46.38,45.47,45.59,1553700.0,27.8635,28.0024,27.453,27.5254,1553700.0
2008-10-17 14:30:00,45.59,45.9,45.08,45.48,2340400.0,27.5254,27.7126,27.2175,27.459,2340400.0
2008-10-17 15:00:00,45.48,45.85,44.58,45.1,3019700.0,27.459,27.6824,26.9156,27.2296,3019700.0
2008-10-17 15:30:00,45.11,45.31,44.48,44.51,4303200.0,27.2356,27.3564,26.8553,26.8734,4303200.0
2008-10-20 09:30:00,45.56,46.0,45.36,45.98,1888300.0,27.5073,27.773,27.3866,27.7609,1888300.0
2008-10-20 10:00:00,45.97,46.31,45.85,45.86,2769100.0,27.7549,27.9601,27.6824,27.6885,2769100.0
2008-10-20 10:30:00,45.87,46.19,45.76,45.93,1364300.0,27.6945,27.8877,27.6281,27.7307,1364300.0
2008-10-20 11:00:00,45.93,46.02,45.51,46.01,1480200.0,27.7307,27.7851,27.4771,27.779,1480200.0
2008-10-20 11:30:00,46.01,46.4,45.95,46.28,1265800.0,27.779,28.0145,27.7428,27.942,1265800.0
2008-10-20 12:00:00,46.28,46.55,46.21,46.39,1380300.0,27.942,28.105,27.8998,28.0084,1380300.0
2008-10-20 12:30:00,46.38,46.45,46.11,46.23,1173200.0,28.0024,28.0447,27.8394,27.9118,1173200.0
2008-10-20 13:00:00,46.21,46.48,46.01,46.36,1314400.0,27.8998,28.0628,27.779,27.9903,1314400.0
2008-10-20 13:30:00,46.37,46.53,46.27,46.44,1064700.0,27.9964,28.093,27.936,28.0386,1064700.0
2008-10-20 14:00:00,46.45,46.68,46.39,46.5,1955800.0,28.0447,28.1835,28.0084,28.0749,1955800.0
2008-10-20 14:30:00,46.5,46.71,46.31,46.56,1862600.0,28.0749,28.2016,27.9601,28.1111,1862600.0
2008-10-20 15:00:00,46.57,46.75,46.5,46.62,3163300.0,28.1171,28.2258,28.0749,28.1473,3163300.0
2008-10-20 15:30:00,46.61,47.34,46.53,47.31,4928300.0,28.1413,28.582,28.093,28.5639,4928300.0
2008-10-21 09:30:00,45.65,46.07,45.58,45.85,2415900.0,27.5617,27.8152,27.5194,27.6824,2415900.0
2008-10-21 10:00:00,45.86,46.34,45.74,46.22,3346300.0,27.6885,27.9783,27.616,27.9058,3346300.0
2008-10-21 10:30:00,46.22,46.25,45.67,45.73,2213900.0,27.9058,27.9239,27.5737,27.61,2213900.0
2008-10-21 11:00:00,45.72,45.9,45.67,45.68,2035800.0,27.6039,27.7126,27.5737,27.5798,2035800.0
2008-10-21 11:30:00,45.69,45.82,45.0,45.0,1358700.0,27.5858,27.6643,27.1692,27.1692,1358700.0
2008-10-21 12:00:00,45.0,45.25,44.72,44.97,1697800.0,27.1692,27.3202,27.0002,27.1511,1697800.0
2008-10-21 12:30:00,44.97,45.12,44.68,44.69,1546800.0,27.1511,27.2417,26.976,26.9821,1546800.0
2008-10-21 13:00:00,44.68,45.27,44.66,45.18,1101800.0,26.976,27.3322,26.9639,27.2779,1101800.0
2008-10-21 13:30:00,45.18,45.42,44.99,45.09,2007800.0,27.2779,27.4228,27.1632,27.2236,2007800.0
2008-10-21 14:00:00,45.1,45.72,45.1,45.72,1310500.0,27.2296,27.6039,27.2296,27.6039,1310500.0
2008-10-21 14:30:00,45.72,45.93,45.49,45.62,1875300.0,27.6039,27.7307,27.4651,27.5435,1875300.0
2008-10-21 15:00:00,45.62,45.89,45.08,45.14,2734600.0,27.5435,27.7066,27.2175,27.2537,2734600.0
2008-10-21 15:30:00,45.14,45.23,44.54,44.76,5168400.0,27.2537,27.3081,26.8915,27.0243,5168400.0
2008-10-22 09:30:00,43.22,43.34,42.57,42.6,2424300.0,26.0945,26.167,25.7021,25.7202,2424300.0
2008-10-22 10:00:00,42.6,42.76,42.32,42.49,2804200.0,25.7202,25.8168,25.5511,25.6538,2804200.0
2008-10-22 10:30:00,42.46,42.97,42.42,42.95,1321800.0,25.6357,25.9436,25.6115,25.9315,1321800.0
2008-10-22 11:00:00,42.94,42.96,42.48,42.48,1447400.0,25.9255,25.9375,25.6477,25.6477,1447400.0
2008-10-22 11:30:00,42.47,42.81,42.34,42.55,1070600.0,25.6417,25.847,25.5632,25.69,1070600.0
2008-10-22 12:00:00,42.55,42.87,42.4,42.71,1183100.0,25.69,25.8832,25.5994,25.7866,1183100.0
2008-10-22 12:30:00,42.72,42.79,42.51,42.65,1096000.0,25.7926,25.8349,25.6659,25.7504,1096000.0
2008-10-22 13:00:00,42.65,42.65,42.05,42.29,1014400.0,25.7504,25.7504,25.3881,25.533,1014400.0
2008-10-22 13:30:00,42.28,42.32,41.92,42.22,1555800.0,25.527,25.5511,25.3096,25.4908,1555800.0
2008-10-22 14:00:00,42.21,42.33,41.99,42.3,920100.0,25.4847,25.5572,25.3519,25.5391,920100.0
2008-10-22 14:30:00,42.31,42.31,41.79,41.94,1515900.0,25.5451,25.5451,25.2311,25.3217,1515900.0
2008-10-22 15:00:00,41.93,41.99,41.34,41.34,3079600.0,25.3157,25.3519,24.9595,24.9595,3079600.0
2008-10-22 15:30:00,41.34,41.44,40.46,41.17,7783700.0,24.9595,25.0198,24.4281,24.8568,7783700.0
2008-10-23 09:30:00,41.62,41.89,41.08,41.55,2767500.0,25.1285,25.2915,24.8025,25.0862,2767500.0
2008-10-23 10:00:00,41.55,42.0,41.48,41.63,2826100.0,25.0862,25.3579,25.044,25.1345,2826100.0
2008-10-23 10:30:00,41.62,42.74,41.5,42.67,3354800.0,25.1285,25.8047,25.0561,25.7625,3354800.0
2008-10-23 11:00:00,42.66,42.77,42.28,42.43,2621400.0,25.7564,25.8228,25.527,25.6176,2621400.0
2008-10-23 11:30:00,42.42,42.73,42.3,42.57,1456600.0,25.6115,25.7987,25.5391,25.7021,1456600.0
2008-10-23 12:00:00,42.55,42.57,41.46,41.52,1393300.0,25.69,25.7021,25.0319,25.0681,1393300.0
2008-10-23 12:30:00,41.52,41.75,41.01,41.03,2112000.0,25.0681,25.207,24.7602,24.7723,2112000.0
2008-10-23 13:00:00,41.03,41.47,40.89,40.94,2191600.0,24.7723,25.0379,24.6878,24.7179,2191600.0
2008-10-23 13:30:00,40.94,41.19,40.74,41.01,1745600.0,24.7179,24.8689,24.5972,24.7602,1745600.0
2008-10-23 14:00:00,41.0,41.01,40.23,40.72,1453800.0,24.7542,24.7602,24.2893,24.5851,1453800.0
2008-10-23 14:30:00,40.72,41.1,40.27,40.58,2631500.0,24.5851,24.8146,24.3134,24.5006,2631500.0
2008-10-23 15:00:00,40.58,41.58,40.38,41.31,3338900.0,24.5006,25.1044,24.3798,24.9413,3338900.0
2008-10-23 15:30:00,41.31,42.42,40.78,42.38,4071300.0,24.9413,25.6115,24.6213,25.5874,4071300.0
2008-10-24 09:30:00,38.36,39.89,38.19,39.65,3219100.0,23.1602,24.084,23.0576,23.9391,3219100.0
2008-10-24 10:00:00,39.66,39.93,39.07,39.21,4878600.0,23.9451,24.1082,23.5889,23.6734,4878600.0
2008-10-24 10:30:00,39.18,39.77,39.04,39.59,2558100.0,23.6553,24.0116,23.5708,23.9029,2558100.0
2008-10-24 11:00:00,39.61,40.16,39.42,40.02,2217400.0,23.9149,24.247,23.8002,24.1625,2217400.0
2008-10-24 11:30:00,40.04,40.78,40.04,40.21,2192500.0,24.1746,24.6213,24.1746,24.2772,2192500.0
2008-10-24 12:00:00,40.2,40.43,39.72,39.72,1071500.0,24.2712,24.41,23.9814,23.9814,1071500.0
2008-10-24 12:30:00,39.73,39.99,39.5,39.81,1336500.0,23.9874,24.1444,23.8485,24.0357,1336500.0
2008-10-24 13:00:00,39.79,40.25,39.79,39.89,1145000.0,24.0236,24.3014,24.0236,24.084,1145000.0
2008-10-24 13:30:00,39.88,39.88,39.24,39.33,1240600.0,24.078,24.078,23.6916,23.7459,1240600.0
2008-10-24 14:00:00,39.32,39.75,39.1,39.57,1702600.0,23.7399,23.9995,23.607,23.8908,1702600.0
2008-10-24 14:30:00,39.6,40.16,39.51,40.09,1731200.0,23.9089,24.247,23.8546,24.2048,1731200.0
2008-10-24 15:00:00,40.08,40.56,39.91,40.15,3448700.0,24.1987,24.4885,24.0961,24.241,3448700.0
2008-10-24 15:30:00,40.15,40.42,39.64,39.65,3788900.0,24.241,24.404,23.9331,23.9391,3788900.0
2008-10-27 09:30:00,38.1,38.45,37.9,38.42,2246600.0,23.0033,23.2146,22.8825,23.1965,2246600.0
2008-10-27 10:00:00,38.43,38.82,38.13,38.25,2961200.0,23.2025,23.438,23.0214,23.0938,2961200.0
2008-10-27 10:30:00,38.26,38.4,37.96,38.33,2033100.0,23.0999,23.1844,22.9187,23.1421,2033100.0
2008-10-27 11:00:00,38.32,38.73,38.16,38.35,2001800.0,23.1361,23.3836,23.0395,23.1542,2001800.0
2008-10-27 11:30:00,38.34,38.55,38.07,38.5,2301000.0,23.1482,23.275,22.9852,23.2448,2301000.0
2008-10-27 12:00:00,38.49,38.92,38.37,38.38,1897500.0,23.2387,23.4984,23.1663,23.1723,1897500.0
2008-10-27 12:30:00,38.4,39.15,38.32,39.13,1813400.0,23.1844,23.6372,23.1361,23.6251,1813400.0
2008-10-27 13:00:00,39.13,39.35,38.82,39.35,1530100.0,23.6251,23.758,23.438,23.758,1530100.0
2008-10-27 13:30:00,39.35,39.46,39.06,39.11,1281800.0,23.758,23.8244,23.5829,23.6131,1281800.0
2008-10-27 14:00:00,39.1,39.17,38.53,38.53,1133200.0,23.607,23.6493,23.2629,23.2629,1133200.0
2008-10-27 14:30:00,38.52,38.71,38.26,38.32,1905600.0,23.2568,23.3716,23.0999,23.1361,1905600.0
2008-10-27 15:00:00,38.33,38.89,38.31,38.59,1616900.0,23.1421,23.4802,23.1301,23.2991,1616900.0
2008-10-27 15:30:00,38.59,38.74,37.5,37.56,6194100.0,23.2991,23.3897,22.641,22.6772,6194100.0
2008-10-28 09:30:00,39.77,40.06,39.72,39.89,3211000.0,24.0116,24.1866,23.9814,24.084,3211000.0
2008-10-28 10:00:00,39.88,39.89,39.16,39.21,1860700.0,24.078,24.084,23.6433,23.6734,1860700.0
2008-10-28 10:30:00,39.19,39.35,38.33,38.39,1900100.0,23.6614,23.758,23.1421,23.1784,1900100.0
2008-10-28 11:00:00,38.39,38.81,38.38,38.73,2162600.0,23.1784,23.4319,23.1723,23.3836,2162600.0
2008-10-28 11:30:00,38.71,39.12,38.68,38.87,1110100.0,23.3716,23.6191,23.3535,23.4682,1110100.0
2008-10-28 12:00:00,38.85,39.23,38.68,39.02,1472200.0,23.4561,23.6855,23.3535,23.5587,1472200.0
2008-10-28 12:30:00,39.03,39.61,38.94,39.39,1600300.0,23.5648,23.9149,23.5104,23.7821,1600300.0
2008-10-28 13:00:00,39.38,39.64,39.28,39.5,1697800.0,23.7761,23.9331,23.7157,23.8485,1697800.0
2008-10-28 13:30:00,39.49,39.61,39.02,39.18,1227600.0,23.8425,23.9149,23.5587,23.6553,1227600.0
2008-10-28 14:00:00,39.17,39.95,39.15,39.88,1277400.0,23.6493,24.1202,23.6372,24.078,1277400.0
2008-10-28 14:30:00,39.88,40.7,39.73,40.62,2939700.0,24.078,24.573,23.9874,24.5247,2939700.0
2008-10-28 15:00:00,40.63,41.24,40.35,41.15,3908000.0,24.5308,24.8991,24.3617,24.8447,3908000.0
2008-10-28 15:30:00,41.15,42.95,40.86,42.69,10153300.0,24.8447,25.9315,24.6696,25.7745,10153300.0
2008-10-29 09:30:00,42.19,42.4,41.81,42.19,2466600.0,25.4727,25.5994,25.2432,25.4727,2466600.0
2008-10-29 10:00:00,42.18,42.96,42.1,42.75,2550900.0,25.4666,25.9375,25.4183,25.8108,2550900.0
2008-10-29 10:30:00,42.74,42.82,42.45,42.61,1474600.0,25.8047,25.853,25.6296,25.7262,1474600.0
2008-10-29 11:00:00,42.61,43.11,42.55,43.03,1557600.0,25.7262,26.0281,25.69,25.9798,1557600.0
2008-10-29 11:30:00,43.02,43.11,42.82,42.98,1459600.0,25.9738,26.0281,25.853,25.9496,1459600.0
2008-10-29 12:00:00,42.99,43.04,42.63,43.01,1553500.0,25.9557,25.9858,25.7383,25.9677,1553500.0
2008-10-29 12:30:00,43.0,43.62,43.0,43.33,1789800.0,25.9617,26.336,25.9617,26.1609,1789800.0
2008-10-29 13:00:00,43.34,43.48,43.24,43.3,1783100.0,26.167,26.2515,26.1066,26.1428,1783100.0
2008-10-29 13:30:00,43.31,43.73,43.31,43.56,1804400.0,26.1489,26.4024,26.1489,26.2998,1804400.0
2008-10-29 14:00:00,43.56,43.71,42.75,43.11,2026600.0,26.2998,26.3904,25.8108,26.0281,2026600.0
2008-10-29 14:30:00,43.15,43.36,42.44,42.99,3075800.0,26.0523,26.179,25.6236,25.9557,3075800.0
2008-10-29 15:00:00,42.99,44.0,42.7,43.77,2996900.0,25.9557,26.5655,25.7806,26.4266,2996900.0
2008-10-29 15:30:00,43.75,44.2,42.73,42.74,7284600.0,26.4145,26.6862,25.7987,25.8047,7284600.0
2008-10-30 09:30:00,44.92,45.05,44.64,44.75,3001800.0,27.1209,27.1994,26.9519,27.0183,3001800.0
2008-10-30 10:00:00,44.74,44.98,44.44,44.44,2188300.0,27.0122,27.1571,26.8311,26.8311,2188300.0
2008-10-30 10:30:00,44.44,44.54,44.11,44.2,2678700.0,26.8311,26.8915,26.6319,26.6862,2678700.0
2008-10-30 11:00:00,44.2,44.39,43.87,43.99,2227300.0,26.6862,26.8009,26.487,26.5594,2227300.0
2008-10-30 11:30:00,44.02,44.09,43.18,43.32,1659200.0,26.5775,26.6198,26.0704,26.1549,1659200.0
2008-10-30 12:00:00,43.31,44.2,43.23,43.73,1703000.0,26.1489,26.6862,26.1006,26.4024,1703000.0
2008-10-30 12:30:00,43.71,44.05,43.7,43.72,840900.0,26.3904,26.5956,26.3843,26.3964,840900.0
2008-10-30 13:00:00,43.71,44.3,43.65,43.91,1147200.0,26.3904,26.7466,26.3541,26.5111,1147200.0
2008-10-30 13:30:00,43.91,44.13,43.72,44.03,904000.0,26.5111,26.6439,26.3964,26.5836,904000.0
2008-10-30 14:00:00,44.02,44.45,43.92,44.32,1409200.0,26.5775,26.8371,26.5172,26.7587,1409200.0
2008-10-30 14:30:00,44.31,44.47,44.09,44.32,1803600.0,26.7526,26.8492,26.6198,26.7587,1803600.0
2008-10-30 15:00:00,44.34,44.6,43.85,44.08,3950000.0,26.7707,26.9277,26.4749,26.6138,3950000.0
2008-10-30 15:30:00,44.09,44.64,43.71,44.28,5280600.0,26.6198,26.9519,26.3904,26.7345,5280600.0
2008-10-31 09:30:00,43.29,43.33,43.02,43.32,2096400.0,26.1368,26.1609,25.9738,26.1549,2096400.0
2008-10-31 10:00:00,43.31,43.72,43.3,43.48,1646600.0,26.1489,26.3964,26.1428,26.2515,1646600.0
2008-10-31 10:30:00,43.47,43.63,43.28,43.58,2300500.0,26.2455,26.3421,26.1307,26.3119,2300500.0
2008-10-31 11:00:00,43.58,44.27,43.56,44.07,1189600.0,26.3119,26.7285,26.2998,26.6077,1189600.0
2008-10-31 11:30:00,44.04,44.22,43.93,44.14,2087700.0,26.5896,26.6983,26.5232,26.65,2087700.0
2008-10-31 12:00:00,44.13,44.4,44.02,44.29,1489300.0,26.6439,26.807,26.5775,26.7405,1489300.0
2008-10-31 12:30:00,44.27,44.43,44.23,44.32,1517500.0,26.7285,26.8251,26.7043,26.7587,1517500.0
2008-10-31 13:00:00,44.32,44.93,44.27,44.87,1804700.0,26.7587,27.127,26.7285,27.0907,1804700.0
2008-10-31 13:30:00,44.88,45.16,44.81,44.9,2239700.0,27.0968,27.2658,27.0545,27.1088,2239700.0
2008-10-31 14:00:00,44.9,45.03,44.56,44.78,2004100.0,27.1088,27.1873,26.9036,27.0364,2004100.0
2008-10-31 14:30:00,44.78,45.12,44.63,45.11,3350900.0,27.0364,27.2417,26.9458,27.2356,3350900.0
2008-10-31 15:00:00,45.12,45.28,44.51,44.57,4105800.0,27.2417,27.3383,26.8734,26.9096,4105800.0
2008-10-31 15:30:00,44.55,44.94,44.38,44.62,10435700.0,26.8975,27.133,26.7949,26.9398,10435700.0
2008-11-03 09:30:00,44.38,44.84,44.34,44.62,2369300.0,26.7949,27.0726,26.7707,26.9398,2369300.0
2008-11-03 10:00:00,44.6,44.76,44.41,44.46,1852800.0,26.9277,27.0243,26.813,26.8432,1852800.0
2008-11-03 10:30:00,44.45,44.9,44.33,44.68,1322500.0,26.8371,27.1088,26.7647,26.976,1322500.0
2008-11-03 11:00:00,44.67,44.77,44.53,44.73,992000.0,26.97,27.0304,26.8854,27.0062,992000.0
2008-11-03 11:30:00,44.73,45.03,44.71,44.98,736300.0,27.0062,27.1873,26.9941,27.1571,736300.0
2008-11-03 12:00:00,44.98,45.04,44.8,44.83,936400.0,27.1571,27.1934,27.0485,27.0666,936400.0
2008-11-03 12:30:00,44.82,44.98,44.67,44.73,821200.0,27.0605,27.1571,26.97,27.0062,821200.0
2008-11-03 13:00:00,44.72,44.88,44.61,44.63,1124300.0,27.0002,27.0968,26.9338,26.9458,1124300.0
2008-11-03 13:30:00,44.63,44.7,44.34,44.35,1094300.0,26.9458,26.9881,26.7707,26.7768,1094300.0
2008-11-03 14:00:00,44.38,44.49,44.26,44.4,1830300.0,26.7949,26.8613,26.7224,26.807,1830300.0
2008-11-03 14:30:00,44.4,44.6,44.33,44.47,1075000.0,26.807,26.9277,26.7647,26.8492,1075000.0
2008-11-03 15:00:00,44.47,44.55,44.35,44.49,1779400.0,26.8492,26.8975,26.7768,26.8613,1779400.0
2008-11-03 15:30:00,44.5,44.91,44.44,44.73,3853900.0,26.8673,27.1149,26.8311,27.0062,3853900.0
2008-11-04 09:30:00,46.29,46.39,46.08,46.18,1624600.0,27.9481,28.0084,27.8213,27.8817,1624600.0
2008-11-04 10:00:00,46.15,46.71,46.1,46.69,1200000.0,27.8635,28.2016,27.8334,28.1896,1200000.0
2008-11-04 10:30:00,46.7,47.28,46.67,47.22,1737500.0,28.1956,28.5458,28.1775,28.5096,1737500.0
2008-11-04 11:00:00,47.24,47.59,47.23,47.49,2291800.0,28.5216,28.733,28.5156,28.6726,2291800.0
2008-11-04 11:30:00,47.49,47.75,47.35,47.69,2357400.0,28.6726,28.8296,28.5881,28.7933,2357400.0
2008-11-04 12:00:00,47.69,47.72,47.37,47.39,2007100.0,28.7933,28.8114,28.6001,28.6122,2007100.0
2008-11-04 12:30:00,47.39,47.41,47.26,47.32,1520700.0,28.6122,28.6243,28.5337,28.5699,1520700.0
2008-11-04 13:00:00,47.32,47.52,47.27,47.51,951600.0,28.5699,28.6907,28.5398,28.6847,951600.0
2008-11-04 13:30:00,47.52,47.68,47.37,47.6,1266900.0,28.6907,28.7873,28.6001,28.739,1266900.0
2008-11-04 14:00:00,47.6,47.61,47.33,47.49,1786200.0,28.739,28.745,28.576,28.6726,1786200.0
2008-11-04 14:30:00,47.49,47.58,47.08,47.21,1634600.0,28.6726,28.7269,28.425,28.5035,1634600.0
2008-11-04 15:00:00,47.21,47.42,47.05,47.34,2421900.0,28.5035,28.6303,28.4069,28.582,2421900.0
2008-11-04 15:30:00,47.34,47.9,47.34,47.69,6291900.0,28.582,28.9201,28.582,28.7933,6291900.0
2008-11-05 09:30:00,46.94,47.05,46.7,46.81,2872300.0,28.3405,28.4069,28.1956,28.262,2872300.0
2008-11-05 10:00:00,46.82,47.56,46.74,47.54,2073100.0,28.2681,28.7148,28.2198,28.7028,2073100.0
2008-11-05 10:30:00,47.55,47.75,47.19,47.19,1751000.0,28.7088,28.8296,28.4915,28.4915,1751000.0
2008-11-05 11:00:00,47.21,47.32,47.01,47.03,1383700.0,28.5035,28.5699,28.3828,28.3949,1383700.0
2008-11-05 11:30:00,47.03,47.2,46.66,46.87,1410700.0,28.3949,28.4975,28.1715,28.2982,1410700.0
2008-11-05 12:00:00,46.88,46.99,46.32,46.35,1169600.0,28.3043,28.3707,27.9662,27.9843,1169600.0
2008-11-05 12:30:00,46.35,46.44,45.91,46.09,1265300.0,27.9843,28.0386,27.7186,27.8273,1265300.0
2008-11-05 13:00:00,46.1,46.39,46.04,46.22,971400.0,27.8334,28.0084,27.7971,27.9058,971400.0
2008-11-05 13:30:00,46.22,46.28,45.98,46.0,1356300.0,27.9058,27.942,27.7609,27.773,1356300.0
2008-11-05 14:00:00,46.0,46.1,45.78,45.96,2114700.0,27.773,27.8334,27.6402,27.7488,2114700.0
2008-11-05 14:30:00,45.97,46.3,45.93,46.12,2179700.0,27.7549,27.9541,27.7307,27.8454,2179700.0
2008-11-05 15:00:00,46.12,46.25,45.57,45.64,2677800.0,27.8454,27.9239,27.5134,27.5556,2677800.0
2008-11-05 15:30:00,45.65,45.75,45.12,45.25,5622700.0,27.5617,27.622,27.2417,27.3202,5622700.0
2008-11-06 09:30:00,44.77,45.06,44.4,44.51,3267800.0,27.0304,27.2054,26.807,26.8734,3267800.0
2008-11-06 10:00:00,44.51,44.51,43.99,44.09,2261100.0,26.8734,26.8734,26.5594,26.6198,2261100.0
2008-11-06 10:30:00,44.1,44.11,43.48,43.69,2088300.0,26.6258,26.6319,26.2515,26.3783,2088300.0
2008-11-06 11:00:00,43.7,43.74,43.24,43.4,2574800.0,26.3843,26.4085,26.1066,26.2032,2574800.0
2008-11-06 11:30:00,43.4,43.44,43.08,43.2,1894800.0,26.2032,26.2274,26.01,26.0824,1894800.0
2008-11-06 12:00:00,43.19,43.24,42.74,42.76,1623500.0,26.0764,26.1066,25.8047,25.8168,1623500.0
2008-11-06 12:30:00,42.76,42.9,42.5,42.81,1724600.0,25.8168,25.9013,25.6598,25.847,1724600.0
2008-11-06 13:00:00,42.82,42.88,42.5,42.75,1883000.0,25.853,25.8892,25.6598,25.8108,1883000.0
2008-11-06 13:30:00,42.75,42.79,42.38,42.69,1796400.0,25.8108,25.8349,25.5874,25.7745,1796400.0
2008-11-06 14:00:00,42.69,42.97,42.62,42.68,1844000.0,25.7745,25.9436,25.7323,25.7685,1844000.0
2008-11-06 14:30:00,42.67,43.07,42.54,42.79,2545900.0,25.7625,26.004,25.684,25.8349,2545900.0
2008-11-06 15:00:00,42.8,42.84,42.15,42.25,2521300.0,25.8409,25.8651,25.4485,25.5089,2521300.0
2008-11-06 15:30:00,42.24,42.43,41.92,42.25,5096000.0,25.5028,25.6176,25.3096,25.5089,5096000.0
2008-11-07 09:30:00,43.76,44.01,43.6,43.76,1971000.0,26.4206,26.5715,26.324,26.4206,1971000.0
2008-11-07 10:00:00,43.77,44.75,43.77,44.62,2389400.0,26.4266,27.0183,26.4266,26.9398,2389400.0
2008-11-07 10:30:00,44.62,44.81,44.42,44.43,2370600.0,26.9398,27.0545,26.819,26.8251,2370600.0
2008-11-07 11:00:00,44.43,44.52,44.0,44.15,1789200.0,26.8251,26.8794,26.5655,26.656,1789200.0
2008-11-07 11:30:00,44.15,44.61,44.07,44.6,1839400.0,26.656,26.9338,26.6077,26.9277,1839400.0
2008-11-07 12:00:00,44.6,44.7,44.22,44.29,910400.0,26.9277,26.9881,26.6983,26.7405,910400.0
2008-11-07 12:30:00,44.28,44.52,44.14,44.4,935400.0,26.7345,26.8794,26.65,26.807,935400.0
2008-11-07 13:00:00,44.42,44.51,44.22,44.41,883600.0,26.819,26.8734,26.6983,26.813,883600.0
2008-11-07 13:30:00,44.41,44.44,44.13,44.35,1141300.0,26.813,26.8311,26.6439,26.7768,1141300.0
2008-11-07 14:00:00,44.35,44.37,44.21,44.27,1176300.0,26.7768,26.7888,26.6922,26.7285,1176300.0
2008-11-07 14:30:00,44.28,44.7,44.13,44.13,1575100.0,26.7345,26.9881,26.6439,26.6439,1575100.0
2008-11-07 15:00:00,44.13,44.28,43.72,43.94,2501700.0,26.6439,26.7345,26.3964,26.5292,2501700.0
2008-11-07 15:30:00,43.94,44.71,43.89,44.63,4961100.0,26.5292,26.9941,26.499,26.9458,4961100.0
2008-11-10 09:30:00,45.45,45.49,45.08,45.17,2661000.0,27.4409,27.4651,27.2175,27.2719,2661000.0
2008-11-10 10:00:00,45.17,45.38,45.01,45.24,1441200.0,27.2719,27.3986,27.1753,27.3141,1441200.0
2008-11-10 10:30:00,45.25,45.33,44.77,44.93,1812400.0,27.3202,27.3685,27.0304,27.127,1812400.0
2008-11-10 11:00:00,44.93,44.93,44.61,44.81,1195500.0,27.127,27.127,26.9338,27.0545,1195500.0
2008-11-10 11:30:00,44.81,44.91,44.21,44.3,1244600.0,27.0545,27.1149,26.6922,26.7466,1244600.0
2008-11-10 12:00:00,44.31,44.59,44.18,44.2,1032000.0,26.7526,26.9217,26.6741,26.6862,1032000.0
2008-11-10 12:30:00,44.19,44.22,43.68,43.78,1391900.0,26.6802,26.6983,26.3723,26.4326,1391900.0
2008-11-10 13:00:00,43.78,44.01,43.62,43.99,1214000.0,26.4326,26.5715,26.336,26.5594,1214000.0
2008-11-10 13:30:00,43.98,44.12,43.76,44.07,2889200.0,26.5534,26.6379,26.4206,26.6077,2889200.0
2008-11-10 14:00:00,44.07,44.2,43.81,43.9,2413600.0,26.6077,26.6862,26.4507,26.5051,2413600.0
2008-11-10 14:30:00,43.9,43.98,43.55,43.62,1500300.0,26.5051,26.5534,26.2938,26.336,1500300.0
2008-11-10 15:00:00,43.6,43.82,43.31,43.43,2548700.0,26.324,26.4568,26.1489,26.2213,2548700.0
2008-11-10 15:30:00,43.44,44.04,43.41,43.96,2781000.0,26.2274,26.5896,26.2092,26.5413,2781000.0
2008-11-11 09:30:00,43.03,43.1,42.34,42.47,3092700.0,25.9798,26.0221,25.5632,25.6417,3092700.0
2008-11-11 10:00:00,42.47,42.58,42.33,42.34,2148700.0,25.6417,25.7081,25.5572,25.5632,2148700.0
2008-11-11 10:30:00,42.34,42.52,42.02,42.05,1965200.0,25.5632,25.6719,25.37,25.3881,1965200.0
2008-11-11 11:00:00,42.05,42.27,41.92,42.14,1757700.0,25.3881,25.521,25.3096,25.4425,1757700.0
2008-11-11 11:30:00,42.14,42.34,41.98,42.08,2365700.0,25.4425,25.5632,25.3459,25.4062,2365700.0
2008-11-11 12:00:00,42.08,42.1,41.82,41.94,2189900.0,25.4062,25.4183,25.2493,25.3217,2189900.0
2008-11-11 12:30:00,41.94,42.16,41.93,42.14,1624800.0,25.3217,25.4545,25.3157,25.4425,1624800.0
2008-11-11 13:00:00,42.14,42.29,42.01,42.06,1500800.0,25.4425,25.533,25.364,25.3942,1500800.0
2008-11-11 13:30:00,42.07,42.48,41.97,42.44,1645900.0,25.4002,25.6477,25.3398,25.6236,1645900.0
2008-11-11 14:00:00,42.44,43.11,42.33,43.1,3393000.0,25.6236,26.0281,25.5572,26.0221,3393000.0
2008-11-11 14:30:00,43.11,43.32,42.36,42.37,2643100.0,26.0281,26.1549,25.5753,25.5813,2643100.0
2008-11-11 15:00:00,42.37,42.9,42.35,42.64,2776800.0,25.5813,25.9013,25.5693,25.7443,2776800.0
2008-11-11 15:30:00,42.64,42.74,42.05,42.56,4961100.0,25.7443,25.8047,25.3881,25.696,4961100.0
2008-11-12 09:30:00,41.62,41.81,41.5,41.6,2770900.0,25.1285,25.2432,25.0561,25.1164,2770900.0
2008-11-12 10:00:00,41.6,41.7,41.06,41.07,3870600.0,25.1164,25.1768,24.7904,24.7964,3870600.0
2008-11-12 10:30:00,41.07,41.15,40.62,40.77,3923200.0,24.7964,24.8447,24.5247,24.6153,3923200.0
2008-11-12 11:00:00,40.77,41.08,40.5,40.86,2559200.0,24.6153,24.8025,24.4523,24.6696,2559200.0
2008-11-12 11:30:00,40.87,41.06,40.75,41.05,1440600.0,24.6757,24.7904,24.6032,24.7844,1440600.0
2008-11-12 12:00:00,41.05,41.18,40.7,41.02,1354600.0,24.7844,24.8629,24.573,24.7663,1354600.0
2008-11-12 12:30:00,41.02,41.24,40.92,41.16,839700.0,24.7663,24.8991,24.7059,24.8508,839700.0
2008-11-12 13:00:00,41.17,41.26,40.78,40.97,736800.0,24.8568,24.9112,24.6213,24.7361,736800.0
2008-11-12 13:30:00,40.97,41.07,40.68,40.81,948900.0,24.7361,24.7964,24.561,24.6395,948900.0
2008-11-12 14:00:00,40.81,40.98,40.51,40.92,1461900.0,24.6395,24.7421,24.4583,24.7059,1461900.0
2008-11-12 14:30:00,40.9,41.11,40.79,40.8,1352800.0,24.6938,24.8206,24.6274,24.6334,1352800.0
2008-11-12 15:00:00,40.79,40.83,40.41,40.48,3652400.0,24.6274,24.6515,24.398,24.4402,3652400.0
2008-11-12 15:30:00,40.47,40.7,40.25,40.35,8456800.0,24.4342,24.573,24.3014,24.3617,8456800.0
2008-11-13 09:30:00,40.8,41.19,40.37,40.45,3416000.0,24.6334,24.8689,24.3738,24.4221,3416000.0
2008-11-13 10:00:00,40.44,41.2,40.36,41.0,3772200.0,24.4161,24.8749,24.3678,24.7542,3772200.0
2008-11-13 10:30:00,41.0,41.13,40.58,40.9,2559000.0,24.7542,24.8327,24.5006,24.6938,2559000.0
2008-11-13 11:00:00,40.89,40.94,40.41,40.76,3479000.0,24.6878,24.7179,24.398,24.6093,3479000.0
2008-11-13 11:30:00,40.76,40.86,40.54,40.61,2029200.0,24.6093,24.6696,24.4764,24.5187,2029200.0
2008-11-13 12:00:00,40.61,40.71,40.13,40.21,1919800.0,24.5187,24.5791,24.2289,24.2772,1919800.0
2008-11-13 12:30:00,40.2,40.27,39.31,39.32,2178900.0,24.2712,24.3134,23.7338,23.7399,2178900.0
2008-11-13 13:00:00,39.32,40.32,39.31,39.99,3383300.0,23.7399,24.3436,23.7338,24.1444,3383300.0
2008-11-13 13:30:00,40.0,40.88,39.82,40.35,3175900.0,24.1504,24.6817,24.0417,24.3617,3175900.0
2008-11-13 14:00:00,40.36,41.33,40.25,41.21,4026200.0,24.3678,24.9534,24.3014,24.881,4026200.0
2008-11-13 14:30:00,41.2,41.99,40.96,41.61,4219600.0,24.8749,25.3519,24.73,25.1225,4219600.0
2008-11-13 15:00:00,41.61,42.36,40.99,42.36,3377100.0,25.1225,25.5753,24.7481,25.5753,3377100.0
2008-11-13 15:30:00,42.36,43.71,42.28,43.7,9119200.0,25.5753,26.3904,25.527,26.3843,9119200.0
2008-11-14 09:30:00,41.65,42.32,41.62,42.16,4345900.0,25.1466,25.5511,25.1285,25.4545,4345900.0
2008-11-14 10:00:00,42.15,42.26,41.52,41.74,4095900.0,25.4485,25.5149,25.0681,25.201,4095900.0
2008-11-14 10:30:00,41.73,42.0,41.17,41.23,3944000.0,25.1949,25.3579,24.8568,24.893,3944000.0
2008-11-14 11:00:00,41.24,41.58,41.09,41.4,2411700.0,24.8991,25.1044,24.8085,24.9957,2411700.0
2008-11-14 11:30:00,41.4,41.53,41.12,41.24,2101500.0,24.9957,25.0742,24.8266,24.8991,2101500.0
2008-11-14 12:00:00,41.24,41.39,40.77,41.19,3137700.0,24.8991,24.9896,24.6153,24.8689,3137700.0
2008-11-14 12:30:00,41.19,41.59,41.07,41.44,2228400.0,24.8689,25.1104,24.7964,25.0198,2228400.0
2008-11-14 13:00:00,41.43,41.52,41.05,41.5,1891500.0,25.0138,25.0681,24.7844,25.0561,1891500.0
2008-11-14 13:30:00,41.49,41.78,41.31,41.55,2173300.0,25.05,25.2251,24.9413,25.0862,2173300.0
2008-11-14 14:00:00,41.57,42.37,41.5,42.05,2635700.0,25.0983,25.5813,25.0561,25.3881,2635700.0
2008-11-14 14:30:00,42.05,42.72,41.8,42.69,3286000.0,25.3881,25.7926,25.2372,25.7745,3286000.0
2008-11-14 15:00:00,42.7,42.74,42.09,42.22,3879800.0,25.7806,25.8047,25.4123,25.4908,3879800.0
2008-11-14 15:30:00,42.22,42.26,41.09,41.17,6610300.0,25.4908,25.5149,24.8085,24.8568,6610300.0
2008-11-17 09:30:00,40.85,40.95,40.41,40.85,2549900.0,24.6636,24.724,24.398,24.6636,2549900.0
2008-11-17 10:00:00,40.84,40.86,40.08,40.25,1819400.0,24.6576,24.6696,24.1987,24.3014,1819400.0
2008-11-17 10:30:00,40.23,40.44,40.04,40.04,1824800.0,24.2893,24.4161,24.1746,24.1746,1824800.0
2008-11-17 11:00:00,40.04,40.67,40.04,40.32,1441900.0,24.1746,24.5549,24.1746,24.3436,1441900.0
2008-11-17 11:30:00,40.32,41.32,40.3,41.17,1825300.0,24.3436,24.9474,24.3315,24.8568,1825300.0
2008-11-17 12:00:00,41.18,41.55,41.05,41.5,2064300.0,24.8629,25.0862,24.7844,25.0561,2064300.0
2008-11-17 12:30:00,41.49,41.65,41.1,41.23,1767200.0,25.05,25.1466,24.8146,24.893,1767200.0
2008-11-17 13:00:00,41.23,41.3,40.9,41.06,1333800.0,24.893,24.9353,24.6938,24.7904,1333800.0
2008-11-17 13:30:00,41.05,41.16,40.75,41.04,1302600.0,24.7844,24.8508,24.6032,24.7783,1302600.0
2008-11-17 14:00:00,41.04,41.37,40.79,40.91,1715500.0,24.7783,24.9776,24.6274,24.6998,1715500.0
2008-11-17 14:30:00,40.92,41.4,40.8,40.93,2245900.0,24.7059,24.9957,24.6334,24.7119,2245900.0
2008-11-17 15:00:00,40.93,41.28,40.81,41.02,2615300.0,24.7119,24.9232,24.6395,24.7663,2615300.0
2008-11-17 15:30:00,41.01,41.12,40.34,40.45,6168100.0,24.7602,24.8266,24.3557,24.4221,6168100.0
2008-11-18 09:30:00,39.96,40.46,39.96,40.27,3497900.0,24.1263,24.4281,24.1263,24.3134,3497900.0
2008-11-18 10:00:00,40.27,40.59,39.96,40.58,4183600.0,24.3134,24.5066,24.1263,24.5006,4183600.0
2008-11-18 10:30:00,40.58,40.64,40.24,40.42,2613000.0,24.5006,24.5368,24.2953,24.404,2613000.0
2008-11-18 11:00:00,40.42,40.46,40.11,40.41,2280200.0,24.404,24.4281,24.2168,24.398,2280200.0
2008-11-18 11:30:00,40.4,41.03,40.36,41.01,1558500.0,24.3919,24.7723,24.3678,24.7602,1558500.0
2008-11-18 12:00:00,41.01,41.01,40.53,40.67,1392500.0,24.7602,24.7602,24.4704,24.5549,1392500.0
2008-11-18 12:30:00,40.65,40.65,40.29,40.42,1810500.0,24.5429,24.5429,24.3255,24.404,1810500.0
2008-11-18 13:00:00,40.41,40.42,39.93,40.15,2899900.0,24.398,24.404,24.1082,24.241,2899900.0
2008-11-18 13:30:00,40.16,40.17,39.71,40.12,4690300.0,24.247,24.2531,23.9753,24.2229,4690300.0
2008-11-18 14:00:00,40.11,40.12,39.7,39.98,3305300.0,24.2168,24.2229,23.9693,24.1383,3305300.0
2008-11-18 14:30:00,39.96,39.96,39.5,39.57,4573500.0,24.1263,24.1263,23.8485,23.8908,4573500.0
2008-11-18 15:00:00,39.57,40.2,39.5,39.98,3509000.0,23.8908,24.2712,23.8485,24.1383,3509000.0
2008-11-18 15:30:00,39.98,40.64,39.67,40.53,6756000.0,24.1383,24.5368,23.9512,24.4704,6756000.0
2008-11-19 09:30:00,40.07,40.43,39.84,39.99,4587700.0,24.1927,24.41,24.0538,24.1444,4587700.0
2008-11-19 10:00:00,39.98,40.5,39.89,40.12,3070100.0,24.1383,24.4523,24.084,24.2229,3070100.0
2008-11-19 10:30:00,40.12,40.12,39.15,39.18,3287700.0,24.2229,24.2229,23.6372,23.6553,3287700.0
2008-11-19 11:00:00,39.18,39.48,38.8,38.81,2299200.0,23.6553,23.8365,23.4259,23.4319,2299200.0
2008-11-19 11:30:00,38.81,39.16,38.78,39.03,2935300.0,23.4319,23.6433,23.4138,23.5648,2935300.0
2008-11-19 12:00:00,39.03,39.05,38.59,38.65,2376500.0,23.5648,23.5768,23.2991,23.3353,2376500.0
2008-11-19 12:30:00,38.66,38.99,38.64,38.99,1650800.0,23.3414,23.5406,23.3293,23.5406,1650800.0
2008-11-19 13:00:00,38.99,39.22,38.63,38.66,1663200.0,23.5406,23.6795,23.3233,23.3414,1663200.0
2008-11-19 13:30:00,38.65,39.09,38.52,38.95,2353100.0,23.3353,23.601,23.2568,23.5165,2353100.0
2008-11-19 14:00:00,38.95,38.97,38.51,38.65,2437700.0,23.5165,23.5285,23.2508,23.3353,2437700.0
2008-11-19 14:30:00,38.64,39.13,38.48,39.0,3573300.0,23.3293,23.6251,23.2327,23.5467,3573300.0
2008-11-19 15:00:00,39.0,39.09,38.36,38.58,4129000.0,23.5467,23.601,23.1602,23.2931,4129000.0
2008-11-19 15:30:00,38.59,38.7,37.74,37.79,7528500.0,23.2991,23.3655,22.7859,22.8161,7528500.0
2008-11-20 09:30:00,37.68,37.82,37.09,37.13,3760700.0,22.7497,22.8342,22.3935,22.4176,3760700.0
2008-11-20 10:00:00,37.11,37.18,36.58,37.02,3798700.0,22.4055,22.4478,22.0856,22.3512,3798700.0
2008-11-20 10:30:00,37.01,37.56,36.86,37.34,3912200.0,22.3452,22.6772,22.2546,22.5444,3912200.0
2008-11-20 11:00:00,37.35,37.64,37.15,37.4,3468800.0,22.5505,22.7255,22.4297,22.5806,3468800.0
2008-11-20 11:30:00,37.4,37.4,37.12,37.17,2858400.0,22.5806,22.5806,22.4116,22.4418,2858400.0
2008-11-20 12:00:00,37.17,37.84,36.82,37.73,3284200.0,22.4418,22.8463,22.2305,22.7799,3284200.0
2008-11-20 12:30:00,37.74,38.48,37.69,37.91,3687400.0,22.7859,23.2327,22.7557,22.8886,3687400.0
2008-11-20 13:00:00,37.9,38.08,37.33,37.46,2891900.0,22.8825,22.9912,22.5384,22.6169,2891900.0
2008-11-20 13:30:00,37.46,37.76,37.2,37.69,2461100.0,22.6169,22.798,22.4599,22.7557,2461100.0
2008-11-20 14:00:00,37.69,37.74,37.09,37.11,3154400.0,22.7557,22.7859,22.3935,22.4055,3154400.0
2008-11-20 14:30:00,37.12,37.33,36.75,36.9,3766000.0,22.4116,22.5384,22.1882,22.2788,3766000.0
2008-11-20 15:00:00,36.89,37.12,36.43,36.5,4704700.0,22.2727,22.4116,21.995,22.0373,4704700.0
2008-11-20 15:30:00,36.49,36.66,35.53,35.73,8931400.0,22.0312,22.1339,21.4516,21.5724,8931400.0
2008-11-21 09:30:00,37.72,37.9,37.27,37.41,3420900.0,22.7738,22.8825,22.5021,22.5867,3420900.0
2008-11-21 10:00:00,37.42,37.56,36.91,36.97,4151600.0,22.5927,22.6772,22.2848,22.321,4151600.0
2008-11-21 10:30:00,36.97,37.17,36.39,36.46,2847900.0,22.321,22.4418,21.9708,22.0131,2847900.0
2008-11-21 11:00:00,36.46,36.9,36.12,36.69,2885100.0,22.0131,22.2788,21.8078,22.152,2885100.0
2008-11-21 11:30:00,36.7,37.11,36.61,36.68,2293400.0,22.158,22.4055,22.1037,22.1459,2293400.0
2008-11-21 12:00:00,36.68,37.08,36.57,37.0,2686100.0,22.1459,22.3874,22.0795,22.3391,2686100.0
2008-11-21 12:30:00,37.01,37.35,36.9,36.96,2514400.0,22.3452,22.5505,22.2788,22.315,2514400.0
2008-11-21 13:00:00,36.96,37.06,36.65,36.74,2228300.0,22.315,22.3754,22.1278,22.1822,2228300.0
2008-11-21 13:30:00,36.75,36.98,36.28,36.28,2330400.0,22.1882,22.3271,21.9044,21.9044,2330400.0
2008-11-21 14:00:00,36.28,36.69,36.2,36.37,2991800.0,21.9044,22.152,21.8561,21.9588,2991800.0
2008-11-21 14:30:00,36.36,36.37,35.84,36.07,3370400.0,21.9527,21.9588,21.6388,21.7776,3370400.0
2008-11-21 15:00:00,36.07,37.55,36.04,37.42,5715800.0,21.7776,22.6712,21.7595,22.5927,5715800.0
2008-11-21 15:30:00,37.42,38.33,37.21,38.19,8981400.0,22.5927,23.1421,22.4659,23.0576,8981400.0
2008-11-24 09:30:00,39.09,39.25,38.75,39.02,3088600.0,23.601,23.6976,23.3957,23.5587,3088600.0
2008-11-24 10:00:00,39.01,39.94,39.01,39.94,2537700.0,23.5527,24.1142,23.5527,24.1142,2537700.0
2008-11-24 10:30:00,39.95,40.22,39.77,40.22,2516600.0,24.1202,24.2832,24.0116,24.2832,2516600.0
2008-11-24 11:00:00,40.23,40.71,40.08,40.66,2424300.0,24.2893,24.5791,24.1987,24.5489,2424300.0
2008-11-24 11:30:00,40.65,40.73,40.45,40.54,3040800.0,24.5429,24.5912,24.4221,24.4764,3040800.0
2008-11-24 12:00:00,40.53,40.63,39.95,39.99,1480000.0,24.4704,24.5308,24.1202,24.1444,1480000.0
2008-11-24 12:30:00,39.99,40.48,39.99,40.44,1481900.0,24.1444,24.4402,24.1444,24.4161,1481900.0
2008-11-24 13:00:00,40.44,40.58,40.1,40.38,2300600.0,24.4161,24.5006,24.2108,24.3798,2300600.0
2008-11-24 13:30:00,40.38,40.56,40.23,40.56,1871400.0,24.3798,24.4885,24.2893,24.4885,1871400.0
2008-11-24 14:00:00,40.57,40.57,40.0,40.47,2702800.0,24.4946,24.4946,24.1504,24.4342,2702800.0
2008-11-24 14:30:00,40.48,40.65,40.27,40.53,3784300.0,24.4402,24.5429,24.3134,24.4704,3784300.0
2008-11-24 15:00:00,40.53,41.1,40.39,41.1,2822700.0,24.4704,24.8146,24.3859,24.8146,2822700.0
2008-11-24 15:30:00,41.1,41.51,40.49,40.8,8806900.0,24.8146,25.0621,24.4463,24.6334,8806900.0
2008-11-25 09:30:00,41.75,41.88,41.25,41.45,4323400.0,25.207,25.2855,24.9051,25.0259,4323400.0
2008-11-25 10:00:00,41.41,41.98,41.41,41.65,3574800.0,25.0017,25.3459,25.0017,25.1466,3574800.0
2008-11-25 10:30:00,41.65,41.85,40.76,41.0,2751800.0,25.1466,25.2674,24.6093,24.7542,2751800.0
2008-11-25 11:00:00,40.99,41.1,40.59,40.96,2998500.0,24.7481,24.8146,24.5066,24.73,2998500.0
2008-11-25 11:30:00,40.96,41.3,40.91,41.14,2884200.0,24.73,24.9353,24.6998,24.8387,2884200.0
2008-11-25 12:00:00,41.17,41.25,40.56,40.72,2507300.0,24.8568,24.9051,24.4885,24.5851,2507300.0
2008-11-25 12:30:00,40.72,40.85,40.36,40.49,1978600.0,24.5851,24.6636,24.3678,24.4463,1978600.0
2008-11-25 13:00:00,40.49,40.96,40.34,40.84,2332900.0,24.4463,24.73,24.3557,24.6576,2332900.0
2008-11-25 13:30:00,40.85,41.09,40.56,40.58,2604700.0,24.6636,24.8085,24.4885,24.5006,2604700.0
2008-11-25 14:00:00,40.58,40.81,40.15,40.44,2586300.0,24.5006,24.6395,24.241,24.4161,2586300.0
2008-11-25 14:30:00,40.45,41.11,40.39,41.04,3200500.0,24.4221,24.8206,24.3859,24.7783,3200500.0
2008-11-25 15:00:00,41.04,41.41,40.79,41.0,3477400.0,24.7783,25.0017,24.6274,24.7542,3477400.0
2008-11-25 15:30:00,41.0,41.51,40.97,41.28,8211600.0,24.7542,25.0621,24.7361,24.9232,8211600.0
2008-11-26 09:30:00,40.19,40.48,40.11,40.4,2811100.0,24.2651,24.4402,24.2168,24.3919,2811100.0
2008-11-26 10:00:00,40.42,40.93,40.34,40.85,2926400.0,24.404,24.7119,24.3557,24.6636,2926400.0
2008-11-26 10:30:00,40.84,40.94,40.49,40.74,2780000.0,24.6576,24.7179,24.4463,24.5972,2780000.0
2008-11-26 11:00:00,40.75,40.95,40.55,40.77,2007900.0,24.6032,24.724,24.4825,24.6153,2007900.0
2008-11-26 11:30:00,40.77,40.92,40.58,40.63,2397900.0,24.6153,24.7059,24.5006,24.5308,2397900.0
2008-11-26 12:00:00,40.63,40.72,40.44,40.67,1515800.0,24.5308,24.5851,24.4161,24.5549,1515800.0
2008-11-26 12:30:00,40.67,41.04,40.62,40.92,1655100.0,24.5549,24.7783,24.5247,24.7059,1655100.0
2008-11-26 13:00:00,40.92,41.16,40.76,40.96,1373800.0,24.7059,24.8508,24.6093,24.73,1373800.0
2008-11-26 13:30:00,40.96,41.06,40.74,40.92,1429200.0,24.73,24.7904,24.5972,24.7059,1429200.0
2008-11-26 14:00:00,40.92,41.22,40.77,41.14,1652200.0,24.7059,24.887,24.6153,24.8387,1652200.0
2008-11-26 14:30:00,41.14,41.71,41.13,41.63,2530000.0,24.8387,25.1828,24.8327,25.1345,2530000.0
2008-11-26 15:00:00,41.64,41.87,41.5,41.77,3357700.0,25.1406,25.2794,25.0561,25.2191,3357700.0
2008-11-26 15:30:00,41.78,41.9,41.54,41.75,5723100.0,25.2251,25.2976,25.0802,25.207,5723100.0
2008-11-28 09:30:00,41.29,41.54,41.09,41.3,2178100.0,24.9293,25.0802,24.8085,24.9353,2178100.0
2008-11-28 10:00:00,41.31,41.48,41.14,41.32,1839800.0,24.9413,25.044,24.8387,24.9474,1839800.0
2008-11-28 10:30:00,41.32,41.35,41.11,41.34,1561200.0,24.9474,24.9655,24.8206,24.9595,1561200.0
2008-11-28 11:00:00,41.34,41.53,41.15,41.53,2253700.0,24.9595,25.0742,24.8447,25.0742,2253700.0
2008-11-28 11:30:00,41.53,41.76,41.39,41.72,2269800.0,25.0742,25.213,24.9896,25.1889,2269800.0
2008-11-28 12:00:00,41.72,41.85,41.58,41.69,2414700.0,25.1889,25.2674,25.1044,25.1708,2414700.0
2008-11-28 12:30:00,41.68,41.91,41.61,41.64,3438900.0,25.1647,25.3036,25.1225,25.1406,3438900.0
2008-11-28 13:00:00,41.65,41.73,41.37,41.7,854600.0,25.1466,25.1949,24.9776,25.1768,854600.0
2008-11-28 13:30:00,41.7,41.7,41.7,41.7,2500.0,25.1768,25.1768,25.1768,25.1768,2500.0
2008-11-28 14:00:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 14:30:00,41.42,41.42,41.42,41.42,100.0,25.0078,25.0078,25.0078,25.0078,100.0
2008-11-28 15:00:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-11-28 15:30:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-12-01 09:30:00,40.31,40.4,39.75,39.81,3654800.0,24.3376,24.3919,23.9995,24.0357,3654800.0
2008-12-01 10:00:00,39.8,39.94,39.49,39.51,5191800.0,24.0297,24.1142,23.8425,23.8546,5191800.0
2008-12-01 10:30:00,39.52,39.68,39.19,39.19,3335300.0,23.8606,23.9572,23.6614,23.6614,3335300.0
2008-12-01 11:00:00,39.2,39.44,39.09,39.09,2354000.0,23.6674,23.8123,23.601,23.601,2354000.0
2008-12-01 11:30:00,39.09,39.39,39.08,39.22,1679400.0,23.601,23.7821,23.595,23.6795,1679400.0
2008-12-01 12:00:00,39.22,39.35,39.02,39.11,1664800.0,23.6795,23.758,23.5587,23.6131,1664800.0
2008-12-01 12:30:00,39.11,39.25,39.0,39.06,1954700.0,23.6131,23.6976,23.5467,23.5829,1954700.0
2008-12-01 13:00:00,39.05,39.31,39.03,39.16,2050200.0,23.5768,23.7338,23.5648,23.6433,2050200.0
2008-12-01 13:30:00,39.15,39.35,39.05,39.23,3150500.0,23.6372,23.758,23.5768,23.6855,3150500.0
2008-12-01 14:00:00,39.24,39.29,39.0,39.21,2674400.0,23.6916,23.7217,23.5467,23.6734,2674400.0
2008-12-01 14:30:00,39.21,39.44,39.11,39.24,3281700.0,23.6734,23.8123,23.6131,23.6916,3281700.0
2008-12-01 15:00:00,39.23,39.33,38.89,38.9,5280500.0,23.6855,23.7459,23.4802,23.4863,5280500.0
2008-12-01 15:30:00,38.9,38.91,38.18,38.32,10605600.0,23.4863,23.4923,23.0516,23.1361,10605600.0
2008-12-02 09:30:00,39.74,39.82,39.25,39.45,3702800.0,23.9934,24.0417,23.6976,23.8183,3702800.0
2008-12-02 10:00:00,39.45,40.13,39.39,40.04,3974000.0,23.8183,24.2289,23.7821,24.1746,3974000.0
2008-12-02 10:30:00,40.04,40.3,39.91,40.03,3649400.0,24.1746,24.3315,24.0961,24.1685,3649400.0
2008-12-02 11:00:00,40.02,40.16,39.78,40.08,2691400.0,24.1625,24.247,24.0176,24.1987,2691400.0
2008-12-02 11:30:00,40.09,40.37,39.88,40.29,2376600.0,24.2048,24.3738,24.078,24.3255,2376600.0
2008-12-02 12:00:00,40.29,40.59,40.28,40.53,1703600.0,24.3255,24.5066,24.3195,24.4704,1703600.0
2008-12-02 12:30:00,40.53,40.57,40.2,40.29,3593000.0,24.4704,24.4946,24.2712,24.3255,3593000.0
2008-12-02 13:00:00,40.28,40.37,40.19,40.25,1605200.0,24.3195,24.3738,24.2651,24.3014,1605200.0
2008-12-02 13:30:00,40.24,40.25,39.88,39.96,1763100.0,24.2953,24.3014,24.078,24.1263,1763100.0
2008-12-02 14:00:00,39.95,40.02,39.24,39.5,2699700.0,24.1202,24.1625,23.6916,23.8485,2699700.0
2008-12-02 14:30:00,39.51,39.85,39.35,39.81,2282800.0,23.8546,24.0599,23.758,24.0357,2282800.0
2008-12-02 15:00:00,39.8,40.22,39.35,40.09,3570400.0,24.0297,24.2832,23.758,24.2048,3570400.0
2008-12-02 15:30:00,40.09,40.5,39.79,40.41,6791800.0,24.2048,24.4523,24.0236,24.398,6791800.0
2008-12-03 09:30:00,39.18,39.44,39.05,39.17,3568400.0,23.6553,23.8123,23.5768,23.6493,3568400.0
2008-12-03 10:00:00,39.17,39.7,39.04,39.7,3020300.0,23.6493,23.9693,23.5708,23.9693,3020300.0
2008-12-03 10:30:00,39.7,40.3,39.66,40.3,2560000.0,23.9693,24.3315,23.9451,24.3315,2560000.0
2008-12-03 11:00:00,40.3,40.53,40.16,40.16,3326600.0,24.3315,24.4704,24.247,24.247,3326600.0
2008-12-03 11:30:00,40.15,40.61,40.12,40.56,1920600.0,24.241,24.5187,24.2229,24.4885,1920600.0
2008-12-03 12:00:00,40.56,40.57,40.05,40.25,1794900.0,24.4885,24.4946,24.1806,24.3014,1794900.0
2008-12-03 12:30:00,40.26,40.43,40.13,40.23,2579600.0,24.3074,24.41,24.2289,24.2893,2579600.0
2008-12-03 13:00:00,40.24,40.27,39.89,39.91,1335500.0,24.2953,24.3134,24.084,24.0961,1335500.0
2008-12-03 13:30:00,39.91,39.91,39.51,39.59,2749900.0,24.0961,24.0961,23.8546,23.9029,2749900.0
2008-12-03 14:00:00,39.6,40.21,39.49,40.15,3435400.0,23.9089,24.2772,23.8425,24.241,3435400.0
2008-12-03 14:30:00,40.15,40.45,40.11,40.14,3457800.0,24.241,24.4221,24.2168,24.2349,3457800.0
2008-12-03 15:00:00,40.13,40.42,39.94,40.32,4446000.0,24.2289,24.404,24.1142,24.3436,4446000.0
2008-12-03 15:30:00,40.31,40.89,40.19,40.83,6034500.0,24.3376,24.6878,24.2651,24.6515,6034500.0
2008-12-04 09:30:00,39.67,40.35,39.52,40.17,3794600.0,23.9512,24.3617,23.8606,24.2531,3794600.0
2008-12-04 10:00:00,40.17,40.39,39.88,40.0,3344600.0,24.2531,24.3859,24.078,24.1504,3344600.0
2008-12-04 10:30:00,40.0,40.43,39.92,40.43,2742400.0,24.1504,24.41,24.1021,24.41,2742400.0
2008-12-04 11:00:00,40.4,40.51,40.06,40.4,2182300.0,24.3919,24.4583,24.1866,24.3919,2182300.0
2008-12-04 11:30:00,40.39,40.39,40.0,40.17,2448400.0,24.3859,24.3859,24.1504,24.2531,2448400.0
2008-12-04 12:00:00,40.16,40.22,39.85,39.99,2477700.0,24.247,24.2832,24.0599,24.1444,2477700.0
2008-12-04 12:30:00,40.0,40.14,39.9,40.04,1568900.0,24.1504,24.2349,24.09,24.1746,1568900.0
2008-12-04 13:00:00,40.04,40.09,39.83,39.84,1612900.0,24.1746,24.2048,24.0478,24.0538,1612900.0
2008-12-04 13:30:00,39.83,40.25,39.82,40.17,1912100.0,24.0478,24.3014,24.0417,24.2531,1912100.0
2008-12-04 14:00:00,40.16,40.32,40.05,40.16,2293900.0,24.247,24.3436,24.1806,24.247,2293900.0
2008-12-04 14:30:00,40.16,40.4,39.89,39.9,2596200.0,24.247,24.3919,24.084,24.09,2596200.0
2008-12-04 15:00:00,39.89,39.95,38.96,38.97,4391500.0,24.084,24.1202,23.5225,23.5285,4391500.0
2008-12-04 15:30:00,38.97,39.52,38.82,39.41,7822400.0,23.5285,23.8606,23.438,23.7942,7822400.0
2008-12-05 09:30:00,38.93,39.26,38.63,38.63,3440500.0,23.5044,23.7036,23.3233,23.3233,3440500.0
2008-12-05 10:00:00,38.63,38.76,38.25,38.36,3477300.0,23.3233,23.4018,23.0938,23.1602,3477300.0
2008-12-05 10:30:00,38.36,38.55,38.09,38.4,2061800.0,23.1602,23.275,22.9972,23.1844,2061800.0
2008-12-05 11:00:00,38.4,38.54,38.18,38.24,2467400.0,23.1844,23.2689,23.0516,23.0878,2467400.0
2008-12-05 11:30:00,38.23,38.77,38.21,38.73,2384400.0,23.0818,23.4078,23.0697,23.3836,2384400.0
2008-12-05 12:00:00,38.74,38.9,38.66,38.84,1454000.0,23.3897,23.4863,23.3414,23.4501,1454000.0
2008-12-05 12:30:00,38.85,38.85,38.44,38.66,1964100.0,23.4561,23.4561,23.2085,23.3414,1964100.0
2008-12-05 13:00:00,38.67,39.13,38.67,38.86,2188700.0,23.3474,23.6251,23.3474,23.4621,2188700.0
2008-12-05 13:30:00,38.87,39.41,38.84,39.19,2758700.0,23.4682,23.7942,23.4501,23.6614,2758700.0
2008-12-05 14:00:00,39.2,39.35,38.98,39.15,3106800.0,23.6674,23.758,23.5346,23.6372,3106800.0
2008-12-05 14:30:00,39.15,40.14,39.09,39.9,3456100.0,23.6372,24.2349,23.601,24.09,3456100.0
2008-12-05 15:00:00,39.91,40.16,39.57,39.91,4064400.0,24.0961,24.247,23.8908,24.0961,4064400.0
2008-12-05 15:30:00,39.9,40.35,39.9,40.16,6511600.0,24.09,24.3617,24.09,24.247,6511600.0
2008-12-08 09:30:00,41.32,41.56,41.12,41.24,4208200.0,24.9474,25.0923,24.8266,24.8991,4208200.0
2008-12-08 10:00:00,41.23,41.62,41.17,41.5,3047700.0,24.893,25.1285,24.8568,25.0561,3047700.0
2008-12-08 10:30:00,41.5,42.07,41.47,41.9,2481400.0,25.0561,25.4002,25.0379,25.2976,2481400.0
2008-12-08 11:00:00,41.9,42.07,41.75,41.93,2611200.0,25.2976,25.4002,25.207,25.3157,2611200.0
2008-12-08 11:30:00,41.93,41.97,41.55,41.6,2104900.0,25.3157,25.3398,25.0862,25.1164,2104900.0
2008-12-08 12:00:00,41.6,41.75,41.44,41.71,1643800.0,25.1164,25.207,25.0198,25.1828,1643800.0
2008-12-08 12:30:00,41.71,41.79,41.45,41.57,1502400.0,25.1828,25.2311,25.0259,25.0983,1502400.0
2008-12-08 13:00:00,41.57,41.7,41.38,41.55,2036900.0,25.0983,25.1768,24.9836,25.0862,2036900.0
2008-12-08 13:30:00,41.55,41.59,41.24,41.47,2790800.0,25.0862,25.1104,24.8991,25.0379,2790800.0
2008-12-08 14:00:00,41.48,41.98,41.46,41.89,2484800.0,25.044,25.3459,25.0319,25.2915,2484800.0
2008-12-08 14:30:00,41.9,42.22,41.79,42.21,3940500.0,25.2976,25.4908,25.2311,25.4847,3940500.0
2008-12-08 15:00:00,42.22,42.39,42.13,42.22,5269100.0,25.4908,25.5934,25.4364,25.4908,5269100.0
2008-12-08 15:30:00,42.22,42.4,41.89,42.06,7454100.0,25.4908,25.5994,25.2915,25.3942,7454100.0
2008-12-09 09:30:00,41.81,41.94,41.46,41.66,4988500.0,25.2432,25.3217,25.0319,25.1527,4988500.0
2008-12-09 10:00:00,41.66,42.27,41.66,42.17,2245600.0,25.1527,25.521,25.1527,25.4606,2245600.0
2008-12-09 10:30:00,42.17,42.59,42.17,42.45,2848100.0,25.4606,25.7142,25.4606,25.6296,2848100.0
2008-12-09 11:00:00,42.45,42.63,42.07,42.1,2573600.0,25.6296,25.7383,25.4002,25.4183,2573600.0
2008-12-09 11:30:00,42.1,42.33,42.0,42.19,1677500.0,25.4183,25.5572,25.3579,25.4727,1677500.0
2008-12-09 12:00:00,42.19,42.44,42.1,42.28,2441900.0,25.4727,25.6236,25.4183,25.527,2441900.0
2008-12-09 12:30:00,42.28,42.59,42.17,42.2,1921000.0,25.527,25.7142,25.4606,25.4787,1921000.0
2008-12-09 13:00:00,42.21,42.34,41.9,41.92,2204100.0,25.4847,25.5632,25.2976,25.3096,2204100.0
2008-12-09 13:30:00,41.91,42.13,41.78,41.95,2335700.0,25.3036,25.4364,25.2251,25.3277,2335700.0
2008-12-09 14:00:00,41.95,41.98,41.49,41.57,3012200.0,25.3277,25.3459,25.05,25.0983,3012200.0
2008-12-09 14:30:00,41.56,42.0,41.44,41.94,2494300.0,25.0923,25.3579,25.0198,25.3217,2494300.0
2008-12-09 15:00:00,41.94,42.09,41.57,41.57,3493400.0,25.3217,25.4123,25.0983,25.0983,3493400.0
2008-12-09 15:30:00,41.57,41.85,41.49,41.76,5173600.0,25.0983,25.2674,25.05,25.213,5173600.0
2008-12-10 09:30:00,42.47,42.67,42.26,42.28,3606300.0,25.6417,25.7625,25.5149,25.527,3606300.0
2008-12-10 10:00:00,42.29,42.79,42.25,42.62,2639300.0,25.533,25.8349,25.5089,25.7323,2639300.0
2008-12-10 10:30:00,42.62,42.74,42.27,42.37,2414100.0,25.7323,25.8047,25.521,25.5813,2414100.0
2008-12-10 11:00:00,42.38,42.73,42.26,42.63,3336400.0,25.5874,25.7987,25.5149,25.7383,3336400.0
2008-12-10 11:30:00,42.63,42.84,42.48,42.76,2252000.0,25.7383,25.8651,25.6477,25.8168,2252000.0
2008-12-10 12:00:00,42.76,43.0,42.61,42.65,1965000.0,25.8168,25.9617,25.7262,25.7504,1965000.0
2008-12-10 12:30:00,42.65,42.83,42.55,42.64,2125600.0,25.7504,25.8591,25.69,25.7443,2125600.0
2008-12-10 13:00:00,42.63,42.91,42.58,42.74,1426200.0,25.7383,25.9074,25.7081,25.8047,1426200.0
2008-12-10 13:30:00,42.74,42.76,42.31,42.37,2640800.0,25.8047,25.8168,25.5451,25.5813,2640800.0
2008-12-10 14:00:00,42.38,42.47,42.14,42.25,2704900.0,25.5874,25.6417,25.4425,25.5089,2704900.0
2008-12-10 14:30:00,42.26,42.45,42.05,42.39,2743100.0,25.5149,25.6296,25.3881,25.5934,2743100.0
2008-12-10 15:00:00,42.39,42.74,42.28,42.71,4009700.0,25.5934,25.8047,25.527,25.7866,4009700.0
2008-12-10 15:30:00,42.71,42.88,42.43,42.74,5855600.0,25.7866,25.8892,25.6176,25.8047,5855600.0
2008-12-11 09:30:00,42.92,43.2,42.72,43.14,2158000.0,25.9134,26.0824,25.7926,26.0462,2158000.0
2008-12-11 10:00:00,43.14,43.43,43.04,43.36,2924700.0,26.0462,26.2213,25.9858,26.179,2924700.0
2008-12-11 10:30:00,43.35,43.46,43.15,43.2,2493900.0,26.173,26.2394,26.0523,26.0824,2493900.0
2008-12-11 11:00:00,43.2,43.3,43.04,43.05,2681700.0,26.0824,26.1428,25.9858,25.9919,2681700.0
2008-12-11 11:30:00,43.06,43.3,42.95,43.29,2437900.0,25.9979,26.1428,25.9315,26.1368,2437900.0
2008-12-11 12:00:00,43.29,43.49,43.24,43.32,2549300.0,26.1368,26.2575,26.1066,26.1549,2549300.0
2008-12-11 12:30:00,43.32,43.64,43.27,43.62,2237100.0,26.1549,26.3481,26.1247,26.336,2237100.0
2008-12-11 13:00:00,43.63,43.64,43.26,43.3,1748800.0,26.3421,26.3481,26.1187,26.1428,1748800.0
2008-12-11 13:30:00,43.31,43.42,43.17,43.19,1649500.0,26.1489,26.2153,26.0643,26.0764,1649500.0
2008-12-11 14:00:00,43.2,43.29,42.95,43.04,1879700.0,26.0824,26.1368,25.9315,25.9858,1879700.0
2008-12-11 14:30:00,43.04,43.19,42.45,42.53,3036700.0,25.9858,26.0764,25.6296,25.6779,3036700.0
2008-12-11 15:00:00,42.54,42.68,42.34,42.67,3127400.0,25.684,25.7685,25.5632,25.7625,3127400.0
2008-12-11 15:30:00,42.67,42.7,42.3,42.61,6065700.0,25.7625,25.7806,25.5391,25.7262,6065700.0
2008-12-12 09:30:00,41.83,42.62,41.72,42.5,4553700.0,25.2553,25.7323,25.1889,25.6598,4553700.0
2008-12-12 10:00:00,42.49,42.64,42.2,42.35,2986500.0,25.6538,25.7443,25.4787,25.5693,2986500.0
2008-12-12 10:30:00,42.34,42.61,42.09,42.59,2884300.0,25.5632,25.7262,25.4123,25.7142,2884300.0
2008-12-12 11:00:00,42.57,42.63,42.19,42.19,2689100.0,25.7021,25.7383,25.4727,25.4727,2689100.0
2008-12-12 11:30:00,42.19,42.31,42.03,42.22,3021700.0,25.4727,25.5451,25.376,25.4908,3021700.0
2008-12-12 12:00:00,42.22,42.6,42.22,42.52,1633100.0,25.4908,25.7202,25.4908,25.6719,1633100.0
2008-12-12 12:30:00,42.52,42.95,42.4,42.88,2220900.0,25.6719,25.9315,25.5994,25.8892,2220900.0
2008-12-12 13:00:00,42.9,42.98,42.71,42.79,1998900.0,25.9013,25.9496,25.7866,25.8349,1998900.0
2008-12-12 13:30:00,42.8,42.82,42.4,42.57,2415800.0,25.8409,25.853,25.5994,25.7021,2415800.0
2008-12-12 14:00:00,42.57,42.96,42.56,42.74,2639600.0,25.7021,25.9375,25.696,25.8047,2639600.0
2008-12-12 14:30:00,42.74,43.19,42.53,43.08,3080400.0,25.8047,26.0764,25.6779,26.01,3080400.0
2008-12-12 15:00:00,43.08,43.3,42.85,43.1,4491200.0,26.01,26.1428,25.8711,26.0221,4491200.0
2008-12-12 15:30:00,43.1,43.2,42.83,43.03,6306500.0,26.0221,26.0824,25.8591,25.9798,6306500.0
2008-12-15 09:30:00,43.2,43.26,42.91,42.92,3405700.0,26.0824,26.1187,25.9074,25.9134,3405700.0
2008-12-15 10:00:00,42.91,43.03,42.76,42.99,2962000.0,25.9074,25.9798,25.8168,25.9557,2962000.0
2008-12-15 10:30:00,43.0,43.15,42.76,42.88,3052300.0,25.9617,26.0523,25.8168,25.8892,3052300.0
2008-12-15 11:00:00,42.88,43.15,42.75,43.14,4575300.0,25.8892,26.0523,25.8108,26.0462,4575300.0
2008-12-15 11:30:00,43.15,43.23,42.86,43.15,3238100.0,26.0523,26.1006,25.8772,26.0523,3238100.0
2008-12-15 12:00:00,43.15,43.32,43.03,43.28,2153800.0,26.0523,26.1549,25.9798,26.1307,2153800.0
2008-12-15 12:30:00,43.27,43.29,42.94,43.01,2002400.0,26.1247,26.1368,25.9255,25.9677,2002400.0
2008-12-15 13:00:00,43.0,43.03,42.68,43.0,2395800.0,25.9617,25.9798,25.7685,25.9617,2395800.0
2008-12-15 13:30:00,42.99,43.17,42.93,42.99,2166700.0,25.9557,26.0643,25.9194,25.9557,2166700.0
2008-12-15 14:00:00,42.99,43.13,42.83,42.84,2703800.0,25.9557,26.0402,25.8591,25.8651,2703800.0
2008-12-15 14:30:00,42.84,43.0,42.7,42.7,2367200.0,25.8651,25.9617,25.7806,25.7806,2367200.0
2008-12-15 15:00:00,42.7,42.79,42.47,42.66,3541900.0,25.7806,25.8349,25.6417,25.7564,3541900.0
2008-12-15 15:30:00,42.67,43.22,42.59,43.12,6487100.0,25.7625,26.0945,25.7142,26.0341,6487100.0
2008-12-16 09:30:00,43.1,43.45,43.05,43.35,4266600.0,26.0221,26.2334,25.9919,26.173,4266600.0
2008-12-16 10:00:00,43.35,43.59,43.27,43.44,2955000.0,26.173,26.3179,26.1247,26.2274,2955000.0
2008-12-16 10:30:00,43.44,43.52,43.21,43.36,2986000.0,26.2274,26.2757,26.0885,26.179,2986000.0
2008-12-16 11:00:00,43.36,43.63,43.33,43.62,3166600.0,26.179,26.3421,26.1609,26.336,3166600.0
2008-12-16 11:30:00,43.62,43.78,43.6,43.75,1811600.0,26.336,26.4326,26.324,26.4145,1811600.0
2008-12-16 12:00:00,43.74,43.86,43.64,43.73,1383800.0,26.4085,26.4809,26.3481,26.4024,1383800.0
2008-12-16 12:30:00,43.73,43.79,43.64,43.64,1856100.0,26.4024,26.4387,26.3481,26.3481,1856100.0
2008-12-16 13:00:00,43.64,43.76,43.6,43.75,1627000.0,26.3481,26.4206,26.324,26.4145,1627000.0
2008-12-16 13:30:00,43.75,43.82,43.64,43.72,2056300.0,26.4145,26.4568,26.3481,26.3964,2056300.0
2008-12-16 14:00:00,43.72,44.33,43.64,44.2,3260800.0,26.3964,26.7647,26.3481,26.6862,3260800.0
2008-12-16 14:30:00,44.19,44.8,44.19,44.74,4663400.0,26.6802,27.0485,26.6802,27.0122,4663400.0
2008-12-16 15:00:00,44.74,45.53,44.47,45.5,4610200.0,27.0122,27.4892,26.8492,27.4711,4610200.0
2008-12-16 15:30:00,45.5,45.79,45.24,45.65,8927300.0,27.4711,27.6462,27.3141,27.5617,8927300.0
2008-12-17 09:30:00,44.61,45.13,44.51,45.09,5092300.0,26.9338,27.2477,26.8734,27.2236,5092300.0
2008-12-17 10:00:00,45.1,45.16,44.82,44.9,4750200.0,27.2296,27.2658,27.0605,27.1088,4750200.0
2008-12-17 10:30:00,44.9,44.98,44.71,44.85,3032700.0,27.1088,27.1571,26.9941,27.0787,3032700.0
2008-12-17 11:00:00,44.85,45.0,44.7,44.8,3238000.0,27.0787,27.1692,26.9881,27.0485,3238000.0
2008-12-17 11:30:00,44.8,45.23,44.8,45.21,2820100.0,27.0485,27.3081,27.0485,27.296,2820100.0
2008-12-17 12:00:00,45.2,45.54,45.12,45.45,2486700.0,27.29,27.4952,27.2417,27.4409,2486700.0
2008-12-17 12:30:00,45.45,45.52,45.21,45.46,2660000.0,27.4409,27.4832,27.296,27.4469,2660000.0
2008-12-17 13:00:00,45.46,45.61,45.36,45.49,2033500.0,27.4469,27.5375,27.3866,27.4651,2033500.0
2008-12-17 13:30:00,45.49,45.75,45.45,45.6,1508500.0,27.4651,27.622,27.4409,27.5315,1508500.0
2008-12-17 14:00:00,45.6,45.78,45.37,45.39,3066900.0,27.5315,27.6402,27.3926,27.4047,3066900.0
2008-12-17 14:30:00,45.39,45.51,45.19,45.43,4163200.0,27.4047,27.4771,27.2839,27.4288,4163200.0
2008-12-17 15:00:00,45.44,45.69,45.35,45.47,2853500.0,27.4349,27.5858,27.3805,27.453,2853500.0
2008-12-17 15:30:00,45.47,45.74,45.31,45.35,5624500.0,27.453,27.616,27.3564,27.3805,5624500.0
2008-12-18 09:30:00,45.28,45.3,44.66,44.75,3611800.0,27.3383,27.3503,26.9639,27.0183,3611800.0
2008-12-18 10:00:00,44.76,45.02,44.75,44.94,2769700.0,27.0243,27.1813,27.0183,27.133,2769700.0
2008-12-18 10:30:00,44.94,45.24,44.9,45.21,2480900.0,27.133,27.3141,27.1088,27.296,2480900.0
2008-12-18 11:00:00,45.21,45.25,44.7,44.91,3646200.0,27.296,27.3202,26.9881,27.1149,3646200.0
2008-12-18 11:30:00,44.91,44.92,44.6,44.83,2519200.0,27.1149,27.1209,26.9277,27.0666,2519200.0
2008-12-18 12:00:00,44.82,44.88,44.44,44.46,2408300.0,27.0605,27.0968,26.8311,26.8432,2408300.0
2008-12-18 12:30:00,44.46,44.78,44.46,44.74,1425600.0,26.8432,27.0364,26.8432,27.0122,1425600.0
2008-12-18 13:00:00,44.74,44.83,44.66,44.79,1377200.0,27.0122,27.0666,26.9639,27.0424,1377200.0
2008-12-18 13:30:00,44.78,44.83,44.48,44.48,1750600.0,27.0364,27.0666,26.8553,26.8553,1750600.0
2008-12-18 14:00:00,44.49,44.56,44.06,44.11,3052400.0,26.8613,26.9036,26.6017,26.6319,3052400.0
2008-12-18 14:30:00,44.1,44.38,44.04,44.27,2910000.0,26.6258,26.7949,26.5896,26.7285,2910000.0
2008-12-18 15:00:00,44.26,44.27,43.48,43.48,4463500.0,26.7224,26.7285,26.2515,26.2515,4463500.0
2008-12-18 15:30:00,43.47,43.93,43.44,43.79,7146900.0,26.2455,26.5232,26.2274,26.4387,7146900.0
2008-12-19 09:30:00,43.62,43.8,43.55,43.7,3584100.0,26.336,26.4447,26.2938,26.3843,3584100.0
2008-12-19 10:00:00,43.69,44.12,43.69,44.03,3103900.0,26.3783,26.6379,26.3783,26.5836,3103900.0
2008-12-19 10:30:00,44.04,44.07,43.9,43.97,2617300.0,26.5896,26.6077,26.5051,26.5473,2617300.0
2008-12-19 11:00:00,43.97,44.0,43.53,43.54,2411000.0,26.5473,26.5655,26.2817,26.2877,2411000.0
2008-12-19 11:30:00,43.53,43.61,43.23,43.27,2881600.0,26.2817,26.33,26.1006,26.1247,2881600.0
2008-12-19 12:00:00,43.27,43.33,43.11,43.32,2703000.0,26.1247,26.1609,26.0281,26.1549,2703000.0
2008-12-19 12:30:00,43.32,43.51,43.27,43.37,2212600.0,26.1549,26.2696,26.1247,26.1851,2212600.0
2008-12-19 13:00:00,43.37,43.43,43.3,43.39,2110500.0,26.1851,26.2213,26.1428,26.1972,2110500.0
2008-12-19 13:30:00,43.39,43.49,43.28,43.37,1685600.0,26.1972,26.2575,26.1307,26.1851,1685600.0
2008-12-19 14:00:00,43.37,43.46,43.25,43.34,2144200.0,26.1851,26.2394,26.1126,26.167,2144200.0
2008-12-19 14:30:00,43.35,43.51,43.28,43.37,2732600.0,26.173,26.2696,26.1307,26.1851,2732600.0
2008-12-19 15:00:00,43.36,43.43,43.06,43.32,3091300.0,26.179,26.2213,25.9979,26.1549,3091300.0
2008-12-19 15:30:00,43.33,43.38,43.02,43.35,5566700.0,26.1609,26.1911,25.9738,26.173,5566700.0
2008-12-22 09:30:00,43.59,43.7,43.49,43.6,3229400.0,26.3179,26.3843,26.2575,26.324,3229400.0
2008-12-22 10:00:00,43.59,43.66,43.32,43.4,2456700.0,26.3179,26.3602,26.1549,26.2032,2456700.0
2008-12-22 10:30:00,43.39,43.46,43.3,43.32,2817800.0,26.1972,26.2394,26.1428,26.1549,2817800.0
2008-12-22 11:00:00,43.32,43.4,43.04,43.23,2968400.0,26.1549,26.2032,25.9858,26.1006,2968400.0
2008-12-22 11:30:00,43.23,43.23,42.85,43.12,2383900.0,26.1006,26.1006,25.8711,26.0341,2383900.0
2008-12-22 12:00:00,43.12,43.13,42.94,43.01,1349000.0,26.0341,26.0402,25.9255,25.9677,1349000.0
2008-12-22 12:30:00,43.0,43.18,42.96,43.1,1753600.0,25.9617,26.0704,25.9375,26.0221,1753600.0
2008-12-22 13:00:00,43.11,43.18,42.93,43.04,3033600.0,26.0281,26.0704,25.9194,25.9858,3033600.0
2008-12-22 13:30:00,43.04,43.07,42.89,42.95,1347200.0,25.9858,26.004,25.8953,25.9315,1347200.0
2008-12-22 14:00:00,42.94,43.03,42.64,42.75,1838900.0,25.9255,25.9798,25.7443,25.8108,1838900.0
2008-12-22 14:30:00,42.75,42.88,42.61,42.65,2356500.0,25.8108,25.8892,25.7262,25.7504,2356500.0
2008-12-22 15:00:00,42.64,42.73,42.45,42.52,2979800.0,25.7443,25.7987,25.6296,25.6719,2979800.0
2008-12-22 15:30:00,42.53,43.06,42.48,43.03,4652400.0,25.6779,25.9979,25.6477,25.9798,4652400.0
2008-12-23 09:30:00,42.8,42.97,42.73,42.94,3338000.0,26.1723,26.2762,26.1295,26.2579,3338000.0
2008-12-23 10:00:00,42.93,42.98,42.7,42.9,2304200.0,26.2518,26.2824,26.1111,26.2334,2304200.0
2008-12-23 10:30:00,42.89,42.95,42.65,42.68,2425100.0,26.2273,26.264,26.0806,26.0989,2425100.0
2008-12-23 11:00:00,42.67,42.75,42.14,42.26,2290500.0,26.0928,26.1417,25.7687,25.8421,2290500.0
2008-12-23 11:30:00,42.26,42.4,42.17,42.18,3171300.0,25.8421,25.9277,25.787,25.7932,3171300.0
2008-12-23 12:00:00,42.18,42.2,42.05,42.12,1958400.0,25.7932,25.8054,25.7137,25.7565,1958400.0
2008-12-23 12:30:00,42.12,42.23,41.97,42.17,1448900.0,25.7565,25.8237,25.6647,25.787,1448900.0
2008-12-23 13:00:00,42.17,42.24,42.07,42.11,1725600.0,25.787,25.8299,25.7259,25.7504,1725600.0
2008-12-23 13:30:00,42.11,42.31,42.07,42.3,1368500.0,25.7504,25.8727,25.7259,25.8665,1368500.0
2008-12-23 14:00:00,42.29,42.42,42.21,42.33,1732100.0,25.8604,25.9399,25.8115,25.8849,1732100.0
2008-12-23 14:30:00,42.34,42.4,42.0,42.13,2388800.0,25.891,25.9277,25.6831,25.7626,2388800.0
2008-12-23 15:00:00,42.13,42.26,41.99,42.18,2843800.0,25.7626,25.8421,25.677,25.7932,2843800.0
2008-12-23 15:30:00,42.18,42.29,42.11,42.23,3624400.0,25.7932,25.8604,25.7504,25.8237,3624400.0
2008-12-24 08:30:00,42.0,42.0,42.0,42.0,100.0,25.6831,25.6831,25.6831,25.6831,100.0
2008-12-24 09:00:00,42.3,43.48,42.3,42.72,60500.0,25.8665,26.5881,25.8665,26.1234,60500.0
2008-12-24 09:30:00,42.7,42.8,42.31,42.42,2760100.0,26.1111,26.1723,25.8727,25.9399,2760100.0
2008-12-24 10:00:00,42.41,42.51,42.37,42.47,1914500.0,25.9338,25.995,25.9093,25.9705,1914500.0
2008-12-24 10:30:00,42.47,42.64,42.41,42.57,1661100.0,25.9705,26.0745,25.9338,26.0316,1661100.0
2008-12-24 11:00:00,42.56,42.74,42.54,42.68,2057700.0,26.0255,26.1356,26.0133,26.0989,2057700.0
2008-12-24 11:30:00,42.67,42.71,42.59,42.61,1460800.0,26.0928,26.1173,26.0439,26.0561,1460800.0
2008-12-24 12:00:00,42.61,42.71,42.51,42.59,2268100.0,26.0561,26.1173,25.995,26.0439,2268100.0
2008-12-24 12:30:00,42.6,42.83,42.58,42.73,2205500.0,26.05,26.1906,26.0378,26.1295,2205500.0
2008-12-26 09:30:00,42.87,43.24,42.85,43.01,1127300.0,26.2151,26.4414,26.2029,26.3007,1127300.0
2008-12-26 10:00:00,43.01,43.04,42.89,42.94,885400.0,26.3007,26.3191,26.2273,26.2579,885400.0
2008-12-26 10:30:00,42.94,42.95,42.75,42.85,936900.0,26.2579,26.264,26.1417,26.2029,936900.0
2008-12-26 11:00:00,42.84,42.89,42.74,42.77,768000.0,26.1968,26.2273,26.1356,26.1539,768000.0
2008-12-26 11:30:00,42.77,42.79,42.68,42.75,1271200.0,26.1539,26.1662,26.0989,26.1417,1271200.0
2008-12-26 12:00:00,42.76,42.87,42.7,42.76,641500.0,26.1478,26.2151,26.1111,26.1478,641500.0
2008-12-26 12:30:00,42.76,42.83,42.66,42.71,661500.0,26.1478,26.1906,26.0867,26.1173,661500.0
2008-12-26 13:00:00,42.7,42.75,42.6,42.74,1256700.0,26.1111,26.1417,26.05,26.1356,1256700.0
2008-12-26 13:30:00,42.75,42.81,42.67,42.71,892300.0,26.1417,26.1784,26.0928,26.1173,892300.0
2008-12-26 14:00:00,42.7,42.85,42.7,42.85,847000.0,26.1111,26.2029,26.1111,26.2029,847000.0
2008-12-26 14:30:00,42.84,42.9,42.82,42.83,780500.0,26.1968,26.2334,26.1845,26.1906,780500.0
2008-12-26 15:00:00,42.83,42.99,42.79,42.96,768900.0,26.1906,26.2885,26.1662,26.2701,768900.0
2008-12-26 15:30:00,42.96,42.96,42.86,42.91,1667200.0,26.2701,26.2701,26.209,26.2396,1667200.0
2008-12-29 09:30:00,43.59,43.66,43.46,43.5,1973700.0,26.6554,26.6982,26.5759,26.6003,1973700.0
2008-12-29 10:00:00,43.5,43.52,43.18,43.27,1309800.0,26.6003,26.6126,26.4047,26.4597,1309800.0
2008-12-29 10:30:00,43.26,43.29,43.12,43.12,1958400.0,26.4536,26.4719,26.368,26.368,1958400.0
2008-12-29 11:00:00,43.12,43.25,43.07,43.16,1650500.0,26.368,26.4475,26.3374,26.3924,1650500.0
2008-12-29 11:30:00,43.16,43.29,43.12,43.24,1676100.0,26.3924,26.4719,26.368,26.4414,1676100.0
2008-12-29 12:00:00,43.26,43.33,43.17,43.18,1000300.0,26.4536,26.4964,26.3985,26.4047,1000300.0
2008-12-29 12:30:00,43.19,43.19,42.99,42.99,2300000.0,26.4108,26.4108,26.2885,26.2885,2300000.0
2008-12-29 13:00:00,43.0,43.0,42.84,42.84,1968700.0,26.2946,26.2946,26.1968,26.1968,1968700.0
2008-12-29 13:30:00,42.84,42.93,42.81,42.86,1602000.0,26.1968,26.2518,26.1784,26.209,1602000.0
2008-12-29 14:00:00,42.86,42.93,42.69,42.9,2353100.0,26.209,26.2518,26.105,26.2334,2353100.0
2008-12-29 14:30:00,42.91,43.01,42.81,42.97,1810200.0,26.2396,26.3007,26.1784,26.2762,1810200.0
2008-12-29 15:00:00,42.97,43.08,42.9,42.93,2416300.0,26.2762,26.3435,26.2334,26.2518,2416300.0
2008-12-29 15:30:00,42.93,43.01,42.71,42.97,4087500.0,26.2518,26.3007,26.1173,26.2762,4087500.0
2008-12-30 09:30:00,43.53,43.58,43.31,43.44,2915600.0,26.6187,26.6493,26.4842,26.5637,2915600.0
2008-12-30 10:00:00,43.43,43.63,43.36,43.63,1802500.0,26.5575,26.6798,26.5147,26.6798,1802500.0
2008-12-30 10:30:00,43.65,43.73,43.55,43.56,1529900.0,26.6921,26.741,26.6309,26.637,1529900.0
2008-12-30 11:00:00,43.57,43.68,43.48,43.68,2112400.0,26.6431,26.7104,26.5881,26.7104,2112400.0
2008-12-30 11:30:00,43.67,43.91,43.67,43.81,2034300.0,26.7043,26.8511,26.7043,26.7899,2034300.0
2008-12-30 12:00:00,43.81,43.84,43.71,43.76,1601900.0,26.7899,26.8083,26.7288,26.7593,1601900.0
2008-12-30 12:30:00,43.77,43.88,43.73,43.82,1884200.0,26.7655,26.8327,26.741,26.796,1884200.0
2008-12-30 13:00:00,43.82,43.86,43.71,43.82,1668400.0,26.796,26.8205,26.7288,26.796,1668400.0
2008-12-30 13:30:00,43.81,43.89,43.71,43.72,1530100.0,26.7899,26.8388,26.7288,26.7349,1530100.0
2008-12-30 14:00:00,43.72,43.87,43.66,43.85,1381500.0,26.7349,26.8266,26.6982,26.8144,1381500.0
2008-12-30 14:30:00,43.85,43.94,43.77,43.82,1604300.0,26.8144,26.8694,26.7655,26.796,1604300.0
2008-12-30 15:00:00,43.82,43.92,43.72,43.86,2533000.0,26.796,26.8572,26.7349,26.8205,2533000.0
2008-12-30 15:30:00,43.86,44.33,43.83,44.28,4206800.0,26.8205,27.1079,26.8021,27.0773,4206800.0
2008-12-31 09:30:00,44.13,44.33,43.89,44.27,2438100.0,26.9856,27.1079,26.8388,27.0712,2438100.0
2008-12-31 10:00:00,44.28,44.55,44.28,44.55,1307300.0,27.0773,27.2424,27.0773,27.2424,1307300.0
2008-12-31 10:30:00,44.55,44.6,44.38,44.41,2075600.0,27.2424,27.273,27.1385,27.1568,2075600.0
2008-12-31 11:00:00,44.41,44.69,44.38,44.69,2120400.0,27.1568,27.328,27.1385,27.328,2120400.0
2008-12-31 11:30:00,44.69,44.79,44.57,44.65,2141200.0,27.328,27.3892,27.2547,27.3036,2141200.0
2008-12-31 12:00:00,44.66,44.74,44.58,44.59,1241700.0,27.3097,27.3586,27.2608,27.2669,1241700.0
2008-12-31 12:30:00,44.6,44.79,44.58,44.72,1637700.0,27.273,27.3892,27.2608,27.3464,1637700.0
2008-12-31 13:00:00,44.73,44.76,44.55,44.58,1258900.0,27.3525,27.3708,27.2424,27.2608,1258900.0
2008-12-31 13:30:00,44.59,44.74,44.55,44.73,1155600.0,27.2669,27.3586,27.2424,27.3525,1155600.0
2008-12-31 14:00:00,44.74,44.94,44.74,44.84,1543400.0,27.3586,27.4809,27.3586,27.4198,1543400.0
2008-12-31 14:30:00,44.83,44.89,44.62,44.84,1552300.0,27.4136,27.4503,27.2852,27.4198,1552300.0
2008-12-31 15:00:00,44.85,44.99,44.75,44.98,1841900.0,27.4259,27.5115,27.3647,27.5054,1841900.0
2008-12-31 15:30:00,44.98,45.15,44.72,44.86,4478400.0,27.5054,27.6093,27.3464,27.432,4478400.0
2009-01-02 09:30:00,44.59,44.64,44.45,44.5,2193700.0,27.2669,27.2975,27.1813,27.2118,2193700.0
2009-01-02 10:00:00,44.49,44.85,44.45,44.84,1929800.0,27.2057,27.4259,27.1813,27.4198,1929800.0
2009-01-02 10:30:00,44.85,45.09,44.84,45.04,2000800.0,27.4259,27.5726,27.4198,27.5421,2000800.0
2009-01-02 11:00:00,45.05,45.17,44.99,45.13,1169500.0,27.5482,27.6216,27.5115,27.5971,1169500.0
2009-01-02 11:30:00,45.13,45.3,45.13,45.2,1048400.0,27.5971,27.701,27.5971,27.6399,1048400.0
2009-01-02 12:00:00,45.21,45.31,45.19,45.25,1201100.0,27.646,27.7072,27.6338,27.6705,1201100.0
2009-01-02 12:30:00,45.26,45.35,45.23,45.25,1062400.0,27.6766,27.7316,27.6582,27.6705,1062400.0
2009-01-02 13:00:00,45.25,45.37,45.21,45.36,1053000.0,27.6705,27.7439,27.646,27.7377,1053000.0
2009-01-02 13:30:00,45.35,45.4,45.26,45.33,1164500.0,27.7316,27.7622,27.6766,27.7194,1164500.0
2009-01-02 14:00:00,45.33,45.44,45.28,45.31,1223200.0,27.7194,27.7867,27.6888,27.7072,1223200.0
2009-01-02 14:30:00,45.33,45.39,45.3,45.37,1087300.0,27.7194,27.7561,27.701,27.7439,1087300.0
2009-01-02 15:00:00,45.37,45.47,45.32,45.46,2305000.0,27.7439,27.805,27.7133,27.7989,2305000.0
2009-01-02 15:30:00,45.46,45.62,45.4,45.4,2724500.0,27.7989,27.8967,27.7622,27.7622,2724500.0
2009-01-05 09:30:00,44.7,44.75,44.41,44.47,2499900.0,27.3341,27.3647,27.1568,27.1935,2499900.0
2009-01-05 10:00:00,44.48,44.7,44.41,44.68,2467200.0,27.1996,27.3341,27.1568,27.3219,2467200.0
2009-01-05 10:30:00,44.68,44.92,44.63,44.81,1535400.0,27.3219,27.4687,27.2913,27.4014,1535400.0
2009-01-05 11:00:00,44.81,44.88,44.67,44.76,1485600.0,27.4014,27.4442,27.3158,27.3708,1485600.0
2009-01-05 11:30:00,44.75,44.86,44.69,44.71,1530900.0,27.3647,27.432,27.328,27.3403,1530900.0
2009-01-05 12:00:00,44.7,44.95,44.67,44.91,1616900.0,27.3341,27.487,27.3158,27.4626,1616900.0
2009-01-05 12:30:00,44.9,44.93,44.66,44.82,1314400.0,27.4564,27.4748,27.3097,27.4075,1314400.0
2009-01-05 13:00:00,44.82,44.89,44.77,44.83,1143100.0,27.4075,27.4503,27.377,27.4136,1143100.0
2009-01-05 13:30:00,44.83,44.99,44.71,44.91,1946400.0,27.4136,27.5115,27.3403,27.4626,1946400.0
2009-01-05 14:00:00,44.91,45.06,44.75,44.75,2428200.0,27.4626,27.5543,27.3647,27.3647,2428200.0
2009-01-05 14:30:00,44.74,44.85,44.61,44.73,1792300.0,27.3586,27.4259,27.2791,27.3525,1792300.0
2009-01-05 15:00:00,44.73,44.76,44.52,44.58,2763100.0,27.3525,27.3708,27.2241,27.2608,2763100.0
2009-01-05 15:30:00,44.58,44.79,44.52,44.65,2538100.0,27.2608,27.3892,27.2241,27.3036,2538100.0
2009-01-06 09:30:00,44.89,45.06,44.76,45.05,2733700.0,27.4503,27.5543,27.3708,27.5482,2733700.0
2009-01-06 10:00:00,45.05,45.13,44.59,44.64,2155400.0,27.5482,27.5971,27.2669,27.2975,2155400.0
2009-01-06 10:30:00,44.65,44.81,44.57,44.62,1064100.0,27.3036,27.4014,27.2547,27.2852,1064100.0
2009-01-06 11:00:00,44.62,44.66,44.53,44.6,1698900.0,27.2852,27.3097,27.2302,27.273,1698900.0
2009-01-06 11:30:00,44.6,44.86,44.59,44.85,1771000.0,27.273,27.432,27.2669,27.4259,1771000.0
2009-01-06 12:00:00,44.85,45.07,44.78,44.99,1749400.0,27.4259,27.5604,27.3831,27.5115,1749400.0
2009-01-06 12:30:00,44.99,45.21,44.97,45.18,1146000.0,27.5115,27.646,27.4993,27.6277,1146000.0
2009-01-06 13:00:00,45.18,45.21,44.94,45.03,1103000.0,27.6277,27.646,27.4809,27.5359,1103000.0
2009-01-06 13:30:00,45.02,45.15,44.96,45.03,1132700.0,27.5298,27.6093,27.4931,27.5359,1132700.0
2009-01-06 14:00:00,45.02,45.38,44.99,45.26,1630200.0,27.5298,27.75,27.5115,27.6766,1630200.0
2009-01-06 14:30:00,45.26,45.44,45.24,45.43,1359400.0,27.6766,27.7867,27.6644,27.7805,1359400.0
2009-01-06 15:00:00,45.43,45.5,45.1,45.21,1574700.0,27.7805,27.8233,27.5787,27.646,1574700.0
2009-01-06 15:30:00,45.21,45.37,45.04,45.21,2662400.0,27.646,27.7439,27.5421,27.646,2662400.0
2009-01-07 09:30:00,44.85,44.95,44.73,44.88,3544400.0,27.4259,27.487,27.3525,27.4442,3544400.0
2009-01-07 10:00:00,44.87,44.92,44.56,44.64,2054700.0,27.4381,27.4687,27.2485,27.2975,2054700.0
2009-01-07 10:30:00,44.63,44.66,44.41,44.57,1429800.0,27.2913,27.3097,27.1568,27.2547,1429800.0
2009-01-07 11:00:00,44.56,44.81,44.51,44.72,2496100.0,27.2485,27.4014,27.218,27.3464,2496100.0
2009-01-07 11:30:00,44.72,44.99,44.72,44.98,2332000.0,27.3464,27.5115,27.3464,27.5054,2332000.0
2009-01-07 12:00:00,44.98,44.98,44.79,44.83,1124500.0,27.5054,27.5054,27.3892,27.4136,1124500.0
2009-01-07 12:30:00,44.83,44.85,44.68,44.69,987700.0,27.4136,27.4259,27.3219,27.328,987700.0
2009-01-07 13:00:00,44.69,44.78,44.64,44.74,813600.0,27.328,27.3831,27.2975,27.3586,813600.0
2009-01-07 13:30:00,44.74,44.77,44.5,44.5,884500.0,27.3586,27.377,27.2118,27.2118,884500.0
2009-01-07 14:00:00,44.5,44.54,44.36,44.39,1653600.0,27.2118,27.2363,27.1262,27.1446,1653600.0
2009-01-07 14:30:00,44.39,44.45,44.27,44.31,1425600.0,27.1446,27.1813,27.0712,27.0957,1425600.0
2009-01-07 15:00:00,44.31,44.38,44.13,44.35,1497700.0,27.0957,27.1385,26.9856,27.1201,1497700.0
2009-01-07 15:30:00,44.35,44.5,44.2,44.41,2792500.0,27.1201,27.2118,27.0284,27.1568,2792500.0
2009-01-08 09:30:00,44.48,44.57,44.17,44.27,2282100.0,27.1996,27.2547,27.0101,27.0712,2282100.0
2009-01-08 10:00:00,44.28,44.42,44.14,44.31,1435600.0,27.0773,27.1629,26.9917,27.0957,1435600.0
2009-01-08 10:30:00,44.31,44.61,44.27,44.61,1371700.0,27.0957,27.2791,27.0712,27.2791,1371700.0
2009-01-08 11:00:00,44.62,44.83,44.61,44.64,1420300.0,27.2852,27.4136,27.2791,27.2975,1420300.0
2009-01-08 11:30:00,44.64,44.71,44.55,44.58,1390100.0,27.2975,27.3403,27.2424,27.2608,1390100.0
2009-01-08 12:00:00,44.6,44.79,44.56,44.71,691700.0,27.273,27.3892,27.2485,27.3403,691700.0
2009-01-08 12:30:00,44.71,44.86,44.66,44.72,722300.0,27.3403,27.432,27.3097,27.3464,722300.0
2009-01-08 13:00:00,44.72,44.72,44.45,44.48,792900.0,27.3464,27.3464,27.1813,27.1996,792900.0
2009-01-08 13:30:00,44.48,44.66,44.44,44.57,1009200.0,27.1996,27.3097,27.1752,27.2547,1009200.0
2009-01-08 14:00:00,44.56,44.79,44.48,44.67,993200.0,27.2485,27.3892,27.1996,27.3158,993200.0
2009-01-08 14:30:00,44.67,44.95,44.6,44.88,1608100.0,27.3158,27.487,27.273,27.4442,1608100.0
2009-01-08 15:00:00,44.89,44.97,44.67,44.75,1961000.0,27.4503,27.4993,27.3158,27.3647,1961000.0
2009-01-08 15:30:00,44.76,45.1,44.66,45.06,3076000.0,27.3708,27.5787,27.3097,27.5543,3076000.0
2009-01-09 09:30:00,44.54,44.6,43.78,43.84,2152100.0,27.2363,27.273,26.7716,26.8083,2152100.0
2009-01-09 10:00:00,43.84,44.02,43.73,43.84,3003600.0,26.8083,26.9183,26.741,26.8083,3003600.0
2009-01-09 10:30:00,43.83,43.94,43.61,43.93,2475400.0,26.8021,26.8694,26.6676,26.8633,2475400.0
2009-01-09 11:00:00,43.92,44.09,43.88,44.01,2525500.0,26.8572,26.9611,26.8327,26.9122,2525500.0
2009-01-09 11:30:00,44.01,44.04,43.86,43.96,958100.0,26.9122,26.9306,26.8205,26.8816,958100.0
2009-01-09 12:00:00,43.96,44.11,43.91,43.91,1838000.0,26.8816,26.9734,26.8511,26.8511,1838000.0
2009-01-09 12:30:00,43.9,44.02,43.84,43.9,1371400.0,26.8449,26.9183,26.8083,26.8449,1371400.0
2009-01-09 13:00:00,43.9,44.17,43.77,43.83,1772500.0,26.8449,27.0101,26.7655,26.8021,1772500.0
2009-01-09 13:30:00,43.83,43.89,43.74,43.78,1552700.0,26.8021,26.8388,26.7471,26.7716,1552700.0
2009-01-09 14:00:00,43.78,43.99,43.78,43.88,1376300.0,26.7716,26.9,26.7716,26.8327,1376300.0
2009-01-09 14:30:00,43.87,44.08,43.87,43.95,2261000.0,26.8266,26.955,26.8266,26.8755,2261000.0
2009-01-09 15:00:00,43.94,44.0,43.7,43.82,1955300.0,26.8694,26.9061,26.7226,26.796,1955300.0
2009-01-09 15:30:00,43.82,43.85,43.47,43.52,4684000.0,26.796,26.8144,26.582,26.6126,4684000.0
2009-01-12 09:30:00,43.27,43.32,43.0,43.13,2021800.0,26.4597,26.4903,26.2946,26.3741,2021800.0
2009-01-12 10:00:00,43.13,43.2,42.73,42.89,3146500.0,26.3741,26.4169,26.1295,26.2273,3146500.0
2009-01-12 10:30:00,42.88,43.01,42.83,42.89,1339200.0,26.2212,26.3007,26.1906,26.2273,1339200.0
2009-01-12 11:00:00,42.9,42.94,42.73,42.88,1819500.0,26.2334,26.2579,26.1295,26.2212,1819500.0
2009-01-12 11:30:00,42.89,42.93,42.65,42.66,1789400.0,26.2273,26.2518,26.0806,26.0867,1789400.0
2009-01-12 12:00:00,42.66,42.78,42.61,42.65,1694800.0,26.0867,26.1601,26.0561,26.0806,1694800.0
2009-01-12 12:30:00,42.64,42.77,42.62,42.71,1633300.0,26.0745,26.1539,26.0622,26.1173,1633300.0
2009-01-12 13:00:00,42.72,42.84,42.66,42.7,1063600.0,26.1234,26.1968,26.0867,26.1111,1063600.0
2009-01-12 13:30:00,42.7,42.82,42.62,42.66,925900.0,26.1111,26.1845,26.0622,26.0867,925900.0
2009-01-12 14:00:00,42.66,42.66,42.46,42.46,1330300.0,26.0867,26.0867,25.9644,25.9644,1330300.0
2009-01-12 14:30:00,42.46,42.49,42.32,42.4,1362800.0,25.9644,25.9827,25.8788,25.9277,1362800.0
2009-01-12 15:00:00,42.4,42.47,42.29,42.4,2789400.0,25.9277,25.9705,25.8604,25.9277,2789400.0
2009-01-12 15:30:00,42.39,42.56,42.26,42.5,4963200.0,25.9216,26.0255,25.8421,25.9888,4963200.0
2009-01-13 09:30:00,41.62,41.93,41.41,41.85,3550800.0,25.4507,25.6403,25.3223,25.5914,3550800.0
2009-01-13 10:00:00,41.85,42.03,41.7,41.77,2451100.0,25.5914,25.7014,25.4996,25.5424,2451100.0
2009-01-13 10:30:00,41.77,41.82,41.61,41.7,1997600.0,25.5424,25.573,25.4446,25.4996,1997600.0
2009-01-13 11:00:00,41.7,41.77,41.49,41.71,1932100.0,25.4996,25.5424,25.3712,25.5058,1932100.0
2009-01-13 11:30:00,41.72,41.86,41.65,41.8,1317900.0,25.5119,25.5975,25.4691,25.5608,1317900.0
2009-01-13 12:00:00,41.8,41.84,41.64,41.71,1449100.0,25.5608,25.5853,25.463,25.5058,1449100.0
2009-01-13 12:30:00,41.71,41.82,41.64,41.64,1267800.0,25.5058,25.573,25.463,25.463,1267800.0
2009-01-13 13:00:00,41.64,41.68,41.46,41.49,3450900.0,25.463,25.4874,25.3529,25.3712,3450900.0
2009-01-13 13:30:00,41.49,41.57,41.32,41.33,1740800.0,25.3712,25.4201,25.2673,25.2734,1740800.0
2009-01-13 14:00:00,41.33,41.43,41.27,41.33,1093700.0,25.2734,25.3345,25.2367,25.2734,1093700.0
2009-01-13 14:30:00,41.33,41.84,41.32,41.63,1854500.0,25.2734,25.5853,25.2673,25.4568,1854500.0
2009-01-13 15:00:00,41.63,41.74,41.43,41.67,3015500.0,25.4568,25.5241,25.3345,25.4813,3015500.0
2009-01-13 15:30:00,41.69,41.85,41.47,41.71,3150600.0,25.4935,25.5914,25.359,25.5058,3150600.0
2009-01-14 09:30:00,40.53,40.59,40.3,40.36,3712800.0,24.7842,24.8209,24.6435,24.6802,3712800.0
2009-01-14 10:00:00,40.37,40.45,40.08,40.11,2860000.0,24.6863,24.7353,24.509,24.5274,2860000.0
2009-01-14 10:30:00,40.11,40.11,39.75,39.92,3589700.0,24.5274,24.5274,24.3072,24.4112,3589700.0
2009-01-14 11:00:00,39.92,40.08,39.71,40.07,2366200.0,24.4112,24.509,24.2828,24.5029,2366200.0
2009-01-14 11:30:00,40.07,40.16,39.96,40.08,2307600.0,24.5029,24.5579,24.4356,24.509,2307600.0
2009-01-14 12:00:00,40.08,40.13,39.94,39.99,1907200.0,24.509,24.5396,24.4234,24.454,1907200.0
2009-01-14 12:30:00,39.99,40.15,39.85,40.13,1561600.0,24.454,24.5518,24.3684,24.5396,1561600.0
2009-01-14 13:00:00,40.14,40.25,39.94,39.96,1493400.0,24.5457,24.613,24.4234,24.4356,1493400.0
2009-01-14 13:30:00,39.96,40.1,39.9,40.06,1474900.0,24.4356,24.5212,24.3989,24.4968,1474900.0
2009-01-14 14:00:00,40.06,40.27,39.97,40.17,1937600.0,24.4968,24.6252,24.4417,24.564,1937600.0
2009-01-14 14:30:00,40.17,40.4,40.17,40.23,1994500.0,24.564,24.7047,24.564,24.6007,1994500.0
2009-01-14 15:00:00,40.22,40.23,39.95,40.03,2174200.0,24.5946,24.6007,24.4295,24.4784,2174200.0
2009-01-14 15:30:00,40.03,40.14,39.83,40.0,6372100.0,24.4784,24.5457,24.3561,24.4601,6372100.0
2009-01-15 09:30:00,40.25,40.28,39.62,39.89,4230000.0,24.613,24.6313,24.2277,24.3928,4230000.0
2009-01-15 10:00:00,39.88,39.93,39.29,39.34,3309100.0,24.3867,24.4173,24.0259,24.0565,3309100.0
2009-01-15 10:30:00,39.34,39.71,39.21,39.4,2606400.0,24.0565,24.2828,23.977,24.0932,2606400.0
2009-01-15 11:00:00,39.39,39.57,39.35,39.45,1895100.0,24.0871,24.1971,24.0626,24.1238,1895100.0
2009-01-15 11:30:00,39.44,39.62,39.39,39.57,1438600.0,24.1176,24.2277,24.0871,24.1971,1438600.0
2009-01-15 12:00:00,39.56,39.59,39.32,39.35,2162600.0,24.191,24.2094,24.0443,24.0626,2162600.0
2009-01-15 12:30:00,39.34,39.38,39.23,39.35,3392800.0,24.0565,24.081,23.9892,24.0626,3392800.0
2009-01-15 13:00:00,39.35,39.51,39.32,39.48,2213800.0,24.0626,24.1605,24.0443,24.1421,2213800.0
2009-01-15 13:30:00,39.47,40.01,39.46,39.94,3317200.0,24.136,24.4662,24.1299,24.4234,3317200.0
2009-01-15 14:00:00,39.94,40.32,39.94,40.28,3549500.0,24.4234,24.6558,24.4234,24.6313,3549500.0
2009-01-15 14:30:00,40.28,40.71,40.18,40.37,3690400.0,24.6313,24.8943,24.5702,24.6863,3690400.0
2009-01-15 15:00:00,40.37,40.61,40.17,40.21,3275700.0,24.6863,24.8331,24.564,24.5885,3275700.0
2009-01-15 15:30:00,40.2,40.38,40.0,40.34,4028200.0,24.5824,24.6925,24.4601,24.668,4028200.0
2009-01-16 09:30:00,41.25,41.31,40.94,40.99,2826700.0,25.2245,25.2612,25.0349,25.0655,2826700.0
2009-01-16 10:00:00,40.99,41.13,40.57,40.77,3250900.0,25.0655,25.1511,24.8086,24.9309,3250900.0
2009-01-16 10:30:00,40.77,41.15,40.67,40.71,3239000.0,24.9309,25.1633,24.8698,24.8943,3239000.0
2009-01-16 11:00:00,40.71,40.78,40.43,40.58,2437400.0,24.8943,24.9371,24.723,24.8148,2437400.0
2009-01-16 11:30:00,40.58,40.64,40.03,40.13,3523400.0,24.8148,24.8514,24.4784,24.5396,3523400.0
2009-01-16 12:00:00,40.13,40.17,39.71,39.78,2592700.0,24.5396,24.564,24.2828,24.3256,2592700.0
2009-01-16 12:30:00,39.78,40.06,39.75,40.03,2327400.0,24.3256,24.4968,24.3072,24.4784,2327400.0
2009-01-16 13:00:00,40.03,40.14,39.88,40.03,2014600.0,24.4784,24.5457,24.3867,24.4784,2014600.0
2009-01-16 13:30:00,40.02,40.28,39.99,40.27,2988400.0,24.4723,24.6313,24.454,24.6252,2988400.0
2009-01-16 14:00:00,40.28,40.43,40.14,40.3,3118800.0,24.6313,24.723,24.5457,24.6435,3118800.0
2009-01-16 14:30:00,40.29,40.59,40.21,40.58,3459900.0,24.6374,24.8209,24.5885,24.8148,3459900.0
2009-01-16 15:00:00,40.58,40.75,40.41,40.5,2773200.0,24.8148,24.9187,24.7108,24.7658,2773200.0
2009-01-16 15:30:00,40.5,40.71,40.47,40.63,2784200.0,24.7658,24.8943,24.7475,24.8453,2784200.0
2009-01-20 09:30:00,39.14,39.2,38.55,38.59,4241100.0,23.9342,23.9709,23.5734,23.5979,4241100.0
2009-01-20 10:00:00,38.59,38.84,38.42,38.82,2905500.0,23.5979,23.7507,23.4939,23.7385,2905500.0
2009-01-20 10:30:00,38.82,38.84,38.37,38.41,4096700.0,23.7385,23.7507,23.4633,23.4878,4096700.0
2009-01-20 11:00:00,38.42,38.51,38.33,38.33,3101800.0,23.4939,23.5489,23.4389,23.4389,3101800.0
2009-01-20 11:30:00,38.34,38.68,38.34,38.48,3024600.0,23.445,23.6529,23.445,23.5306,3024600.0
2009-01-20 12:00:00,38.48,38.71,38.3,38.34,3990500.0,23.5306,23.6712,23.4205,23.445,3990500.0
2009-01-20 12:30:00,38.34,38.65,38.3,38.44,2484900.0,23.445,23.6346,23.4205,23.5061,2484900.0
2009-01-20 13:00:00,38.43,38.54,38.25,38.41,5760100.0,23.5,23.5673,23.39,23.4878,5760100.0
2009-01-20 13:30:00,38.41,38.42,38.05,38.07,2394100.0,23.4878,23.4939,23.2677,23.2799,2394100.0
2009-01-20 14:00:00,38.06,38.15,37.78,38.0,2287800.0,23.2738,23.3288,23.1026,23.2371,2287800.0
2009-01-20 14:30:00,38.0,38.13,37.78,37.87,3294700.0,23.2371,23.3166,23.1026,23.1576,3294700.0
2009-01-20 15:00:00,37.87,37.95,37.58,37.83,4500500.0,23.1576,23.2065,22.9803,23.1331,4500500.0
2009-01-20 15:30:00,37.83,38.05,37.57,37.66,7223000.0,23.1331,23.2677,22.9741,23.0292,7223000.0
2009-01-21 09:30:00,38.39,38.66,38.2,38.63,6285400.0,23.4756,23.6407,23.3594,23.6223,6285400.0
2009-01-21 10:00:00,38.63,38.71,38.34,38.36,5336700.0,23.6223,23.6712,23.445,23.4572,5336700.0
2009-01-21 10:30:00,38.37,38.43,37.9,37.95,3384200.0,23.4633,23.5,23.1759,23.2065,3384200.0
2009-01-21 11:00:00,37.95,38.21,37.95,38.17,3251300.0,23.2065,23.3655,23.2065,23.341,3251300.0
2009-01-21 11:30:00,38.17,38.42,38.14,38.33,3302800.0,23.341,23.4939,23.3227,23.4389,3302800.0
2009-01-21 12:00:00,38.33,38.5,38.21,38.21,3276400.0,23.4389,23.5428,23.3655,23.3655,3276400.0
2009-01-21 12:30:00,38.21,38.38,38.17,38.37,2004800.0,23.3655,23.4695,23.341,23.4633,2004800.0
2009-01-21 13:00:00,38.36,38.47,38.18,38.23,2633200.0,23.4572,23.5245,23.3472,23.3777,2633200.0
2009-01-21 13:30:00,38.23,38.56,38.21,38.52,2641600.0,23.3777,23.5795,23.3655,23.5551,2641600.0
2009-01-21 14:00:00,38.53,38.58,38.35,38.5,2121300.0,23.5612,23.5918,23.4511,23.5428,2121300.0
2009-01-21 14:30:00,38.5,39.05,38.5,39.0,2592400.0,23.5428,23.8792,23.5428,23.8486,2592400.0
2009-01-21 15:00:00,38.99,39.2,38.9,39.13,3383400.0,23.8425,23.9709,23.7874,23.9281,3383400.0
2009-01-21 15:30:00,39.12,39.48,39.05,39.43,5031900.0,23.922,24.1421,23.8792,24.1115,5031900.0
2009-01-22 09:30:00,38.14,38.39,37.99,38.16,3716600.0,23.3227,23.4756,23.231,23.3349,3716600.0
2009-01-22 10:00:00,38.15,38.28,38.03,38.13,2945600.0,23.3288,23.4083,23.2554,23.3166,2945600.0
2009-01-22 10:30:00,38.14,38.14,37.86,37.99,3127500.0,23.3227,23.3227,23.1515,23.231,3127500.0
2009-01-22 11:00:00,37.98,38.12,37.83,37.99,3379800.0,23.2249,23.3105,23.1331,23.231,3379800.0
2009-01-22 11:30:00,37.99,37.99,37.68,37.75,2404900.0,23.231,23.231,23.0414,23.0842,2404900.0
2009-01-22 12:00:00,37.75,37.93,37.7,37.92,2168500.0,23.0842,23.1943,23.0536,23.1882,2168500.0
2009-01-22 12:30:00,37.91,38.16,37.86,38.02,2075000.0,23.182,23.3349,23.1515,23.2493,2075000.0
2009-01-22 13:00:00,38.02,38.13,37.85,37.97,1675700.0,23.2493,23.3166,23.1454,23.2187,1675700.0
2009-01-22 13:30:00,37.97,38.35,37.88,38.35,2453600.0,23.2187,23.4511,23.1637,23.4511,2453600.0
2009-01-22 14:00:00,38.34,38.81,38.26,38.58,3043300.0,23.445,23.7324,23.3961,23.5918,3043300.0
2009-01-22 14:30:00,38.58,38.75,38.38,38.62,3103700.0,23.5918,23.6957,23.4695,23.6162,3103700.0
2009-01-22 15:00:00,38.62,38.65,38.11,38.28,3283500.0,23.6162,23.6346,23.3043,23.4083,3283500.0
2009-01-22 15:30:00,38.29,38.6,38.14,38.5,5137200.0,23.4144,23.604,23.3227,23.5428,5137200.0
2009-01-23 09:30:00,37.06,37.24,37.0,37.16,3701400.0,22.6623,22.7723,22.6256,22.7234,3701400.0
2009-01-23 10:00:00,37.15,37.52,37.13,37.45,3483000.0,22.7173,22.9436,22.7051,22.9008,3483000.0
2009-01-23 10:30:00,37.45,37.45,37.07,37.17,2035400.0,22.9008,22.9008,22.6684,22.7295,2035400.0
2009-01-23 11:00:00,37.18,37.76,37.18,37.58,3845900.0,22.7357,23.0903,22.7357,22.9803,3845900.0
2009-01-23 11:30:00,37.59,37.68,37.44,37.51,2057100.0,22.9864,23.0414,22.8946,22.9374,2057100.0
2009-01-23 12:00:00,37.51,37.92,37.1,37.86,2379300.0,22.9374,23.1882,22.6867,23.1515,2379300.0
2009-01-23 12:30:00,37.86,37.93,37.54,37.78,3089500.0,23.1515,23.1943,22.9558,23.1026,3089500.0
2009-01-23 13:00:00,37.77,38.17,37.69,38.08,2292400.0,23.0964,23.341,23.0475,23.286,2292400.0
2009-01-23 13:30:00,38.07,38.47,38.07,38.46,2927900.0,23.2799,23.5245,23.2799,23.5184,2927900.0
2009-01-23 14:00:00,38.46,38.53,38.14,38.34,1851700.0,23.5184,23.5612,23.3227,23.445,1851700.0
2009-01-23 14:30:00,38.35,38.37,37.9,38.0,1967100.0,23.4511,23.4633,23.1759,23.2371,1967100.0
2009-01-23 15:00:00,38.0,38.27,37.89,38.06,2228400.0,23.2371,23.4022,23.1698,23.2738,2228400.0
2009-01-23 15:30:00,38.05,38.35,37.99,38.23,3962200.0,23.2677,23.4511,23.231,23.3777,3962200.0
2009-01-26 09:30:00,38.64,39.0,38.56,38.98,3919200.0,23.6284,23.8486,23.5795,23.8364,3919200.0
2009-01-26 10:00:00,38.98,39.52,38.98,39.33,3653500.0,23.8364,24.1666,23.8364,24.0504,3653500.0
2009-01-26 10:30:00,39.33,39.39,39.13,39.22,2713500.0,24.0504,24.0871,23.9281,23.9831,2713500.0
2009-01-26 11:00:00,39.21,39.37,39.07,39.26,2472800.0,23.977,24.0748,23.8914,24.0076,2472800.0
2009-01-26 11:30:00,39.25,39.31,39.05,39.16,1713000.0,24.0015,24.0382,23.8792,23.9464,1713000.0
2009-01-26 12:00:00,39.15,39.38,39.1,39.3,2296300.0,23.9403,24.081,23.9097,24.032,2296300.0
2009-01-26 12:30:00,39.3,39.37,39.11,39.2,1966600.0,24.032,24.0748,23.9158,23.9709,1966600.0
2009-01-26 13:00:00,39.19,39.24,38.97,39.07,2491000.0,23.9648,23.9953,23.8302,23.8914,2491000.0
2009-01-26 13:30:00,39.07,39.08,38.72,38.81,1961500.0,23.8914,23.8975,23.6774,23.7324,1961500.0
2009-01-26 14:00:00,38.81,38.82,38.47,38.57,3074900.0,23.7324,23.7385,23.5245,23.5856,3074900.0
2009-01-26 14:30:00,38.58,38.92,38.52,38.87,2075900.0,23.5918,23.7997,23.5551,23.7691,2075900.0
2009-01-26 15:00:00,38.87,39.21,38.85,39.14,3157900.0,23.7691,23.977,23.7569,23.9342,3157900.0
2009-01-26 15:30:00,39.14,39.2,38.79,38.98,4234300.0,23.9342,23.9709,23.7202,23.8364,4234300.0
2009-01-27 09:30:00,39.47,39.72,39.39,39.57,3290000.0,24.136,24.2889,24.0871,24.1971,3290000.0
2009-01-27 10:00:00,39.56,39.58,39.15,39.37,2358400.0,24.191,24.2033,23.9403,24.0748,2358400.0
2009-01-27 10:30:00,39.37,39.47,39.2,39.39,1873600.0,24.0748,24.136,23.9709,24.0871,1873600.0
2009-01-27 11:00:00,39.38,39.69,39.35,39.68,3305600.0,24.081,24.2705,24.0626,24.2644,3305600.0
2009-01-27 11:30:00,39.68,39.72,39.5,39.53,2885900.0,24.2644,24.2889,24.1543,24.1727,2885900.0
2009-01-27 12:00:00,39.53,39.88,39.46,39.82,3770400.0,24.1727,24.3867,24.1299,24.35,3770400.0
2009-01-27 12:30:00,39.82,39.93,39.77,39.83,3021400.0,24.35,24.4173,24.3194,24.3561,3021400.0
2009-01-27 13:00:00,39.82,39.84,39.64,39.69,2047500.0,24.35,24.3622,24.2399,24.2705,2047500.0
2009-01-27 13:30:00,39.69,39.79,39.61,39.62,1486900.0,24.2705,24.3317,24.2216,24.2277,1486900.0
2009-01-27 14:00:00,39.61,39.66,39.5,39.51,1474800.0,24.2216,24.2522,24.1543,24.1605,1474800.0
2009-01-27 14:30:00,39.51,39.75,39.43,39.71,1864500.0,24.1605,24.3072,24.1115,24.2828,1864500.0
2009-01-27 15:00:00,39.72,39.87,39.53,39.81,2797600.0,24.2889,24.3806,24.1727,24.3439,2797600.0
2009-01-27 15:30:00,39.81,39.81,39.6,39.72,3389900.0,24.3439,24.3439,24.2155,24.2889,3389900.0
2009-01-28 09:30:00,40.76,41.0,40.58,40.6,3291200.0,24.9248,25.0716,24.8148,24.827,3291200.0
2009-01-28 10:00:00,40.6,40.8,40.58,40.75,1901200.0,24.827,24.9493,24.8148,24.9187,1901200.0
2009-01-28 10:30:00,40.75,40.98,40.71,40.88,2395800.0,24.9187,25.0594,24.8943,24.9982,2395800.0
2009-01-28 11:00:00,40.89,41.13,40.89,40.98,2512000.0,25.0043,25.1511,25.0043,25.0594,2512000.0
2009-01-28 11:30:00,40.98,40.99,40.78,40.82,1215500.0,25.0594,25.0655,24.9371,24.9615,1215500.0
2009-01-28 12:00:00,40.82,40.98,40.82,40.97,1620400.0,24.9615,25.0594,24.9615,25.0532,1620400.0
2009-01-28 12:30:00,40.97,40.99,40.88,40.89,886900.0,25.0532,25.0655,24.9982,25.0043,886900.0
2009-01-28 13:00:00,40.88,41.04,40.82,41.02,1086800.0,24.9982,25.096,24.9615,25.0838,1086800.0
2009-01-28 13:30:00,41.03,41.16,41.01,41.06,1143000.0,25.0899,25.1694,25.0777,25.1083,1143000.0
2009-01-28 14:00:00,41.06,41.24,40.73,40.83,4683800.0,25.1083,25.2183,24.9065,24.9676,4683800.0
2009-01-28 14:30:00,40.83,40.95,40.6,40.86,4413300.0,24.9676,25.041,24.827,24.986,4413300.0
2009-01-28 15:00:00,40.87,40.92,40.5,40.58,2687400.0,24.9921,25.0227,24.7658,24.8148,2687400.0
2009-01-28 15:30:00,40.58,41.0,40.52,40.92,5164500.0,24.8148,25.0716,24.7781,25.0227,5164500.0
2009-01-29 09:30:00,39.9,39.9,39.56,39.6,2960300.0,24.3989,24.3989,24.191,24.2155,2960300.0
2009-01-29 10:00:00,39.6,39.71,39.42,39.7,2295300.0,24.2155,24.2828,24.1054,24.2766,2295300.0
2009-01-29 10:30:00,39.69,39.92,39.6,39.88,1930000.0,24.2705,24.4112,24.2155,24.3867,1930000.0
2009-01-29 11:00:00,39.87,39.94,39.74,39.74,1373800.0,24.3806,24.4234,24.3011,24.3011,1373800.0
2009-01-29 11:30:00,39.74,39.77,39.51,39.55,1373800.0,24.3011,24.3194,24.1605,24.1849,1373800.0
2009-01-29 12:00:00,39.55,39.55,39.31,39.4,1482100.0,24.1849,24.1849,24.0382,24.0932,1482100.0
2009-01-29 12:30:00,39.4,39.44,39.15,39.18,872500.0,24.0932,24.1176,23.9403,23.9587,872500.0
2009-01-29 13:00:00,39.18,39.32,39.14,39.28,934300.0,23.9587,24.0443,23.9342,24.0198,934300.0
2009-01-29 13:30:00,39.28,39.33,39.06,39.14,1291200.0,24.0198,24.0504,23.8853,23.9342,1291200.0
2009-01-29 14:00:00,39.14,39.37,39.12,39.35,1747700.0,23.9342,24.0748,23.922,24.0626,1747700.0
2009-01-29 14:30:00,39.34,39.4,39.21,39.25,1726900.0,24.0565,24.0932,23.977,24.0015,1726900.0
2009-01-29 15:00:00,39.25,39.36,39.15,39.22,1652300.0,24.0015,24.0687,23.9403,23.9831,1652300.0
2009-01-29 15:30:00,39.21,39.22,38.96,39.08,4489500.0,23.977,23.9831,23.8241,23.8975,4489500.0
2009-01-30 09:30:00,39.52,39.58,39.14,39.14,3086600.0,24.1666,24.2033,23.9342,23.9342,3086600.0
2009-01-30 10:00:00,39.14,39.21,38.85,38.88,2853200.0,23.9342,23.977,23.7569,23.7752,2853200.0
2009-01-30 10:30:00,38.88,38.89,38.64,38.79,2648500.0,23.7752,23.7813,23.6284,23.7202,2648500.0
2009-01-30 11:00:00,38.79,39.02,38.68,38.81,2164900.0,23.7202,23.8608,23.6529,23.7324,2164900.0
2009-01-30 11:30:00,38.81,38.94,38.76,38.88,2152600.0,23.7324,23.8119,23.7018,23.7752,2152600.0
2009-01-30 12:00:00,38.89,39.02,38.81,38.99,1376100.0,23.7813,23.8608,23.7324,23.8425,1376100.0
2009-01-30 12:30:00,38.99,39.18,38.9,39.15,1282900.0,23.8425,23.9587,23.7874,23.9403,1282900.0
2009-01-30 13:00:00,39.14,39.32,38.93,39.04,1445500.0,23.9342,24.0443,23.8058,23.873,1445500.0
2009-01-30 13:30:00,39.04,39.04,38.75,38.94,2172900.0,23.873,23.873,23.6957,23.8119,2172900.0
2009-01-30 14:00:00,38.93,39.04,38.79,38.98,1690500.0,23.8058,23.873,23.7202,23.8364,1690500.0
2009-01-30 14:30:00,38.97,39.06,38.76,38.8,1074700.0,23.8302,23.8853,23.7018,23.7263,1074700.0
2009-01-30 15:00:00,38.8,38.98,38.62,38.62,2467800.0,23.7263,23.8364,23.6162,23.6162,2467800.0
2009-01-30 15:30:00,38.62,38.79,38.51,38.73,5761600.0,23.6162,23.7202,23.5489,23.6835,5761600.0
2009-02-02 09:30:00,37.91,38.08,37.88,37.9,3201200.0,23.182,23.286,23.1637,23.1759,3201200.0
2009-02-02 10:00:00,37.9,38.42,37.9,38.27,3111900.0,23.1759,23.4939,23.1759,23.4022,3111900.0
2009-02-02 10:30:00,38.27,38.3,38.04,38.13,2213700.0,23.4022,23.4205,23.2615,23.3166,2213700.0
2009-02-02 11:00:00,38.13,38.14,37.99,38.11,2263900.0,23.3166,23.3227,23.231,23.3043,2263900.0
2009-02-02 11:30:00,38.11,38.22,38.06,38.16,1927900.0,23.3043,23.3716,23.2738,23.3349,1927900.0
2009-02-02 12:00:00,38.17,38.38,38.16,38.36,2289400.0,23.341,23.4695,23.3349,23.4572,2289400.0
2009-02-02 12:30:00,38.36,38.6,38.36,38.52,1603500.0,23.4572,23.604,23.4572,23.5551,1603500.0
2009-02-02 13:00:00,38.52,38.54,38.24,38.27,1564000.0,23.5551,23.5673,23.3838,23.4022,1564000.0
2009-02-02 13:30:00,38.27,38.38,38.1,38.16,1311100.0,23.4022,23.4695,23.2982,23.3349,1311100.0
2009-02-02 14:00:00,38.15,38.23,38.03,38.12,1124500.0,23.3288,23.3777,23.2554,23.3105,1124500.0
2009-02-02 14:30:00,38.11,38.16,38.01,38.02,1738600.0,23.3043,23.3349,23.2432,23.2493,1738600.0
2009-02-02 15:00:00,38.01,38.31,37.97,38.31,2237600.0,23.2432,23.4266,23.2187,23.4266,2237600.0
2009-02-02 15:30:00,38.32,38.54,38.31,38.37,3881200.0,23.4328,23.5673,23.4266,23.4633,3881200.0
2009-02-03 09:30:00,38.8,38.9,38.48,38.55,2440300.0,23.7263,23.7874,23.5306,23.5734,2440300.0
2009-02-03 10:00:00,38.56,38.96,38.56,38.86,2774500.0,23.5795,23.8241,23.5795,23.763,2774500.0
2009-02-03 10:30:00,38.86,39.08,38.81,38.96,1480700.0,23.763,23.8975,23.7324,23.8241,1480700.0
2009-02-03 11:00:00,38.96,39.33,38.96,39.28,1952100.0,23.8241,24.0504,23.8241,24.0198,1952100.0
2009-02-03 11:30:00,39.28,39.28,39.08,39.08,1136200.0,24.0198,24.0198,23.8975,23.8975,1136200.0
2009-02-03 12:00:00,39.08,39.13,38.98,39.04,1813200.0,23.8975,23.9281,23.8364,23.873,1813200.0
2009-02-03 12:30:00,39.05,39.11,38.9,38.9,1209100.0,23.8792,23.9158,23.7874,23.7874,1209100.0
2009-02-03 13:00:00,38.89,39.01,38.86,38.91,1365500.0,23.7813,23.8547,23.763,23.7935,1365500.0
2009-02-03 13:30:00,38.91,39.07,38.88,39.02,1398800.0,23.7935,23.8914,23.7752,23.8608,1398800.0
2009-02-03 14:00:00,39.03,39.46,38.98,39.34,2648200.0,23.8669,24.1299,23.8364,24.0565,2648200.0
2009-02-03 14:30:00,39.34,39.57,39.33,39.48,1971700.0,24.0565,24.1971,24.0504,24.1421,1971700.0
2009-02-03 15:00:00,39.48,39.75,39.4,39.7,2175400.0,24.1421,24.3072,24.0932,24.2766,2175400.0
2009-02-03 15:30:00,39.71,39.77,39.46,39.46,3969500.0,24.2828,24.3194,24.1299,24.1299,3969500.0
2009-02-04 09:30:00,39.55,39.71,39.33,39.65,2460100.0,24.1849,24.2828,24.0504,24.2461,2460100.0
2009-02-04 10:00:00,39.65,40.13,39.65,40.04,3798100.0,24.2461,24.5396,24.2461,24.4845,3798100.0
2009-02-04 10:30:00,40.03,40.2,39.96,39.98,3184000.0,24.4784,24.5824,24.4356,24.4479,3184000.0
2009-02-04 11:00:00,39.98,40.0,39.77,39.79,1995300.0,24.4479,24.4601,24.3194,24.3317,1995300.0
2009-02-04 11:30:00,39.79,39.84,39.67,39.72,1491900.0,24.3317,24.3622,24.2583,24.2889,1491900.0
2009-02-04 12:00:00,39.72,39.85,39.67,39.68,1700600.0,24.2889,24.3684,24.2583,24.2644,1700600.0
2009-02-04 12:30:00,39.67,39.71,39.61,39.62,1527700.0,24.2583,24.2828,24.2216,24.2277,1527700.0
2009-02-04 13:00:00,39.62,39.62,39.5,39.61,1167200.0,24.2277,24.2277,24.1543,24.2216,1167200.0
2009-02-04 13:30:00,39.61,39.65,39.11,39.28,2644700.0,24.2216,24.2461,23.9158,24.0198,2644700.0
2009-02-04 14:00:00,39.27,39.28,39.02,39.11,1942100.0,24.0137,24.0198,23.8608,23.9158,1942100.0
2009-02-04 14:30:00,39.11,39.32,39.06,39.3,1662900.0,23.9158,24.0443,23.8853,24.032,1662900.0
2009-02-04 15:00:00,39.3,39.37,39.14,39.23,2338500.0,24.032,24.0748,23.9342,23.9892,2338500.0
2009-02-04 15:30:00,39.22,39.31,39.17,39.24,2557300.0,23.9831,24.0382,23.9525,23.9953,2557300.0
2009-02-05 09:30:00,39.01,39.17,38.68,38.76,2137000.0,23.8547,23.9525,23.6529,23.7018,2137000.0
2009-02-05 10:00:00,38.76,38.94,38.68,38.82,1702200.0,23.7018,23.8119,23.6529,23.7385,1702200.0
2009-02-05 10:30:00,38.82,39.51,38.72,39.39,2246500.0,23.7385,24.1605,23.6774,24.0871,2246500.0
2009-02-05 11:00:00,39.39,39.67,39.37,39.51,2060300.0,24.0871,24.2583,24.0748,24.1605,2060300.0
2009-02-05 11:30:00,39.5,39.73,39.5,39.73,1535200.0,24.1543,24.295,24.1543,24.295,1535200.0
2009-02-05 12:00:00,39.73,40.11,39.73,39.83,5081600.0,24.295,24.5274,24.295,24.3561,5081600.0
2009-02-05 12:30:00,39.83,39.98,39.77,39.97,1490300.0,24.3561,24.4479,24.3194,24.4417,1490300.0
2009-02-05 13:00:00,39.98,40.01,39.72,39.75,1754400.0,24.4479,24.4662,24.2889,24.3072,1754400.0
2009-02-05 13:30:00,39.75,39.85,39.68,39.74,1369600.0,24.3072,24.3684,24.2644,24.3011,1369600.0
2009-02-05 14:00:00,39.73,40.05,39.73,40.04,1716800.0,24.295,24.4907,24.295,24.4845,1716800.0
2009-02-05 14:30:00,40.04,40.09,39.69,39.72,1604400.0,24.4845,24.5151,24.2705,24.2889,1604400.0
2009-02-05 15:00:00,39.72,39.88,39.58,39.88,1583100.0,24.2889,24.3867,24.2033,24.3867,1583100.0
2009-02-05 15:30:00,39.88,39.9,39.74,39.78,4046000.0,24.3867,24.3989,24.3011,24.3256,4046000.0
2009-02-06 09:30:00,39.94,40.5,39.85,40.47,3499800.0,24.4234,24.7658,24.3684,24.7475,3499800.0
2009-02-06 10:00:00,40.47,40.58,40.25,40.32,2700800.0,24.7475,24.8148,24.613,24.6558,2700800.0
2009-02-06 10:30:00,40.32,40.52,40.2,40.42,2425500.0,24.6558,24.7781,24.5824,24.7169,2425500.0
2009-02-06 11:00:00,40.43,40.51,40.29,40.34,1906100.0,24.723,24.772,24.6374,24.668,1906100.0
2009-02-06 11:30:00,40.34,40.47,40.32,40.42,1819000.0,24.668,24.7475,24.6558,24.7169,1819000.0
2009-02-06 12:00:00,40.42,40.45,40.28,40.39,1920300.0,24.7169,24.7353,24.6313,24.6986,1920300.0
2009-02-06 12:30:00,40.39,40.54,40.37,40.47,2317600.0,24.6986,24.7903,24.6863,24.7475,2317600.0
2009-02-06 13:00:00,40.47,40.77,40.42,40.74,1270200.0,24.7475,24.9309,24.7169,24.9126,1270200.0
2009-02-06 13:30:00,40.74,40.89,40.74,40.86,1120200.0,24.9126,25.0043,24.9126,24.986,1120200.0
2009-02-06 14:00:00,40.87,40.87,40.61,40.75,1499100.0,24.9921,24.9921,24.8331,24.9187,1499100.0
2009-02-06 14:30:00,40.75,40.85,40.62,40.68,1118800.0,24.9187,24.9799,24.8392,24.8759,1118800.0
2009-02-06 15:00:00,40.67,40.69,40.51,40.65,1412200.0,24.8698,24.882,24.772,24.8576,1412200.0
2009-02-06 15:30:00,40.65,40.83,40.49,40.68,3035700.0,24.8576,24.9676,24.7597,24.8759,3035700.0
2009-02-09 09:30:00,40.7,40.75,40.53,40.64,2799600.0,24.8881,24.9187,24.7842,24.8514,2799600.0
2009-02-09 10:00:00,40.63,40.63,40.41,40.53,1886200.0,24.8453,24.8453,24.7108,24.7842,1886200.0
2009-02-09 10:30:00,40.53,40.95,40.44,40.95,2140200.0,24.7842,25.041,24.7291,25.041,2140200.0
2009-02-09 11:00:00,40.95,40.96,40.81,40.9,1358400.0,25.041,25.0471,24.9554,25.0104,1358400.0
2009-02-09 11:30:00,40.9,40.91,40.71,40.8,2059000.0,25.0104,25.0166,24.8943,24.9493,2059000.0
2009-02-09 12:00:00,40.8,40.88,40.77,40.85,1602300.0,24.9493,24.9982,24.9309,24.9799,1602300.0
2009-02-09 12:30:00,40.86,40.9,40.8,40.9,1988300.0,24.986,25.0104,24.9493,25.0104,1988300.0
2009-02-09 13:00:00,40.9,40.93,40.8,40.81,1452200.0,25.0104,25.0288,24.9493,24.9554,1452200.0
2009-02-09 13:30:00,40.81,40.81,40.66,40.78,1109100.0,24.9554,24.9554,24.8637,24.9371,1109100.0
2009-02-09 14:00:00,40.78,40.83,40.56,40.57,1396800.0,24.9371,24.9676,24.8025,24.8086,1396800.0
2009-02-09 14:30:00,40.57,40.65,40.52,40.61,2232600.0,24.8086,24.8576,24.7781,24.8331,2232600.0
2009-02-09 15:00:00,40.61,40.78,40.53,40.75,2121700.0,24.8331,24.9371,24.7842,24.9187,2121700.0
2009-02-09 15:30:00,40.75,40.8,40.64,40.68,2538900.0,24.9187,24.9493,24.8514,24.8759,2538900.0
2009-02-10 09:30:00,40.26,40.51,40.18,40.35,1963900.0,24.6191,24.772,24.5702,24.6741,1963900.0
2009-02-10 10:00:00,40.35,40.51,40.06,40.13,1820100.0,24.6741,24.772,24.4968,24.5396,1820100.0
2009-02-10 10:30:00,40.12,40.24,40.09,40.18,1853000.0,24.5335,24.6068,24.5151,24.5702,1853000.0
2009-02-10 11:00:00,40.17,40.4,39.54,39.73,5798600.0,24.564,24.7047,24.1788,24.295,5798600.0
2009-02-10 11:30:00,39.73,39.73,39.1,39.23,5054300.0,24.295,24.295,23.9097,23.9892,5054300.0
2009-02-10 12:00:00,39.24,39.34,39.14,39.19,1694400.0,23.9953,24.0565,23.9342,23.9648,1694400.0
2009-02-10 12:30:00,39.19,39.32,39.08,39.25,1428300.0,23.9648,24.0443,23.8975,24.0015,1428300.0
2009-02-10 13:00:00,39.25,39.26,38.71,38.84,2315400.0,24.0015,24.0076,23.6712,23.7507,2315400.0
2009-02-10 13:30:00,38.83,38.97,38.79,38.86,1358800.0,23.7446,23.8302,23.7202,23.763,1358800.0
2009-02-10 14:00:00,38.87,39.02,38.7,38.72,1916300.0,23.7691,23.8608,23.6651,23.6774,1916300.0
2009-02-10 14:30:00,38.72,38.88,38.59,38.61,1296100.0,23.6774,23.7752,23.5979,23.6101,1296100.0
2009-02-10 15:00:00,38.61,38.81,38.54,38.61,2268800.0,23.6101,23.7324,23.5673,23.6101,2268800.0
2009-02-10 15:30:00,38.6,38.8,38.48,38.66,4667300.0,23.604,23.7263,23.5306,23.6407,4667300.0
2009-02-11 09:30:00,39.26,39.44,39.13,39.29,2212000.0,24.0076,24.1176,23.9281,24.0259,2212000.0
2009-02-11 10:00:00,39.28,39.34,38.86,38.88,1793100.0,24.0198,24.0565,23.763,23.7752,1793100.0
2009-02-11 10:30:00,38.87,39.12,38.77,39.06,1867400.0,23.7691,23.922,23.7079,23.8853,1867400.0
2009-02-11 11:00:00,39.07,39.22,38.96,39.18,1331200.0,23.8914,23.9831,23.8241,23.9587,1331200.0
2009-02-11 11:30:00,39.17,39.29,38.98,39.02,1314100.0,23.9525,24.0259,23.8364,23.8608,1314100.0
2009-02-11 12:00:00,39.01,39.08,38.88,38.97,1168600.0,23.8547,23.8975,23.7752,23.8302,1168600.0
2009-02-11 12:30:00,38.97,39.1,38.9,38.97,1507900.0,23.8302,23.9097,23.7874,23.8302,1507900.0
2009-02-11 13:00:00,38.97,39.03,38.78,38.84,1275800.0,23.8302,23.8669,23.7141,23.7507,1275800.0
2009-02-11 13:30:00,38.84,38.85,38.51,38.6,1258900.0,23.7507,23.7569,23.5489,23.604,1258900.0
2009-02-11 14:00:00,38.6,38.81,38.53,38.76,1302500.0,23.604,23.7324,23.5612,23.7018,1302500.0
2009-02-11 14:30:00,38.76,39.19,38.73,39.14,2443000.0,23.7018,23.9648,23.6835,23.9342,2443000.0
2009-02-11 15:00:00,39.14,39.23,38.99,39.03,2226200.0,23.9342,23.9892,23.8425,23.8669,2226200.0
2009-02-11 15:30:00,39.03,39.12,38.85,39.09,2592400.0,23.8669,23.922,23.7569,23.9036,2592400.0
2009-02-12 09:30:00,38.26,38.38,37.97,38.05,3086500.0,23.3961,23.4695,23.2187,23.2677,3086500.0
2009-02-12 10:00:00,38.04,38.15,37.87,38.11,4272600.0,23.2615,23.3288,23.1576,23.3043,4272600.0
2009-02-12 10:30:00,38.11,38.35,38.03,38.24,3766200.0,23.3043,23.4511,23.2554,23.3838,3766200.0
2009-02-12 11:00:00,38.23,38.47,38.14,38.42,3882100.0,23.3777,23.5245,23.3227,23.4939,3882100.0
2009-02-12 11:30:00,38.42,38.66,38.4,38.43,2330900.0,23.4939,23.6407,23.4817,23.5,2330900.0
2009-02-12 12:00:00,38.44,38.7,38.43,38.69,2377300.0,23.5061,23.6651,23.5,23.659,2377300.0
2009-02-12 12:30:00,38.69,38.69,38.49,38.49,1124000.0,23.659,23.659,23.5367,23.5367,1124000.0
2009-02-12 13:00:00,38.5,38.54,38.31,38.41,2264300.0,23.5428,23.5673,23.4266,23.4878,2264300.0
2009-02-12 13:30:00,38.41,38.5,38.26,38.47,1562400.0,23.4878,23.5428,23.3961,23.5245,1562400.0
2009-02-12 14:00:00,38.46,38.56,38.29,38.3,2044600.0,23.5184,23.5795,23.4144,23.4205,2044600.0
2009-02-12 14:30:00,38.3,38.35,37.98,38.01,2598300.0,23.4205,23.4511,23.2249,23.2432,2598300.0
2009-02-12 15:00:00,38.01,38.66,37.87,38.65,3479300.0,23.2432,23.6407,23.1576,23.6346,3479300.0
2009-02-12 15:30:00,38.65,39.0,38.48,38.98,6133200.0,23.6346,23.8486,23.5306,23.8364,6133200.0
2009-02-13 09:30:00,38.89,38.92,38.55,38.74,2500800.0,23.7813,23.7997,23.5734,23.6896,2500800.0
2009-02-13 10:00:00,38.73,38.9,38.6,38.89,1674600.0,23.6835,23.7874,23.604,23.7813,1674600.0
2009-02-13 10:30:00,38.89,39.08,38.88,38.99,1349600.0,23.7813,23.8975,23.7752,23.8425,1349600.0
2009-02-13 11:00:00,38.99,39.0,38.71,38.74,1544200.0,23.8425,23.8486,23.6712,23.6896,1544200.0
2009-02-13 11:30:00,38.74,38.83,38.64,38.64,1304100.0,23.6896,23.7446,23.6284,23.6284,1304100.0
2009-02-13 12:00:00,38.64,38.74,38.6,38.74,1356200.0,23.6284,23.6896,23.604,23.6896,1356200.0
2009-02-13 12:30:00,38.74,38.76,38.48,38.51,917500.0,23.6896,23.7018,23.5306,23.5489,917500.0
2009-02-13 13:00:00,38.51,38.75,38.48,38.73,1152900.0,23.5489,23.6957,23.5306,23.6835,1152900.0
2009-02-13 13:30:00,38.73,39.0,38.67,38.9,1147800.0,23.6835,23.8486,23.6468,23.7874,1147800.0
2009-02-13 14:00:00,38.9,38.98,38.7,38.74,1659100.0,23.7874,23.8364,23.6651,23.6896,1659100.0
2009-02-13 14:30:00,38.75,38.82,38.64,38.73,1881000.0,23.6957,23.7385,23.6284,23.6835,1881000.0
2009-02-13 15:00:00,38.74,38.83,38.53,38.67,1268900.0,23.6896,23.7446,23.5612,23.6468,1268900.0
2009-02-13 15:30:00,38.67,38.81,38.48,38.51,2442700.0,23.6468,23.7324,23.5306,23.5489,2442700.0
2009-02-17 09:30:00,36.94,37.05,36.46,36.65,5727800.0,22.5889,22.6562,22.2954,22.4116,5727800.0
2009-02-17 10:00:00,36.65,36.82,36.58,36.66,2572700.0,22.4116,22.5155,22.3687,22.4177,2572700.0
2009-02-17 10:30:00,36.67,36.77,36.55,36.69,2153700.0,22.4238,22.4849,22.3504,22.436,2153700.0
2009-02-17 11:00:00,36.68,36.69,36.55,36.6,1845700.0,22.4299,22.436,22.3504,22.381,1845700.0
2009-02-17 11:30:00,36.59,36.75,36.46,36.53,1805600.0,22.3749,22.4727,22.2954,22.3382,1805600.0
2009-02-17 12:00:00,36.53,36.6,36.37,36.49,1356000.0,22.3382,22.381,22.2403,22.3137,1356000.0
2009-02-17 12:30:00,36.5,36.62,36.49,36.61,1121000.0,22.3198,22.3932,22.3137,22.3871,1121000.0
2009-02-17 13:00:00,36.62,36.64,36.43,36.5,1324800.0,22.3932,22.4054,22.277,22.3198,1324800.0
2009-02-17 13:30:00,36.5,36.76,36.47,36.61,1654500.0,22.3198,22.4788,22.3015,22.3871,1654500.0
2009-02-17 14:00:00,36.62,36.74,36.55,36.58,900400.0,22.3932,22.4666,22.3504,22.3687,900400.0
2009-02-17 14:30:00,36.58,36.81,36.57,36.63,1548000.0,22.3687,22.5094,22.3626,22.3993,1548000.0
2009-02-17 15:00:00,36.63,36.74,36.5,36.55,2304300.0,22.3993,22.4666,22.3198,22.3504,2304300.0
2009-02-17 15:30:00,36.55,36.93,36.45,36.45,4992600.0,22.3504,22.5828,22.2893,22.2893,4992600.0
2009-02-18 09:30:00,36.78,36.79,36.36,36.39,3301900.0,22.491,22.4972,22.2342,22.2526,3301900.0
2009-02-18 10:00:00,36.38,36.43,36.03,36.25,3946000.0,22.2464,22.277,22.0324,22.167,3946000.0
2009-02-18 10:30:00,36.25,36.48,36.25,36.32,2595600.0,22.167,22.3076,22.167,22.2098,2595600.0
2009-02-18 11:00:00,36.32,36.62,36.18,36.56,3917000.0,22.2098,22.3932,22.1241,22.3565,3917000.0
2009-02-18 11:30:00,36.55,36.61,36.44,36.53,1477900.0,22.3504,22.3871,22.2831,22.3382,1477900.0
2009-02-18 12:00:00,36.52,36.76,36.46,36.59,1754500.0,22.3321,22.4788,22.2954,22.3749,1754500.0
2009-02-18 12:30:00,36.6,36.68,36.45,36.62,2198900.0,22.381,22.4299,22.2893,22.3932,2198900.0
2009-02-18 13:00:00,36.62,36.71,36.41,36.51,1692600.0,22.3932,22.4482,22.2648,22.3259,1692600.0
2009-02-18 13:30:00,36.51,36.52,36.33,36.37,1143400.0,22.3259,22.3321,22.2159,22.2403,1143400.0
2009-02-18 14:00:00,36.38,36.46,36.23,36.4,1894400.0,22.2464,22.2954,22.1547,22.2587,1894400.0
2009-02-18 14:30:00,36.41,36.58,36.23,36.53,3703600.0,22.2648,22.3687,22.1547,22.3382,3703600.0
2009-02-18 15:00:00,36.53,36.6,36.36,36.4,2643000.0,22.3382,22.381,22.2342,22.2587,2643000.0
2009-02-18 15:30:00,36.4,36.58,36.37,36.45,2853100.0,22.2587,22.3687,22.2403,22.2893,2853100.0
2009-02-19 09:30:00,37.29,37.44,37.18,37.37,4296000.0,22.8029,22.8946,22.7357,22.8518,4296000.0
2009-02-19 10:00:00,37.37,37.37,36.93,36.97,2616300.0,22.8518,22.8518,22.5828,22.6072,2616300.0
2009-02-19 10:30:00,36.97,36.97,36.75,36.83,1459800.0,22.6072,22.6072,22.4727,22.5216,1459800.0
2009-02-19 11:00:00,36.83,37.09,36.82,36.94,1264000.0,22.5216,22.6806,22.5155,22.5889,1264000.0
2009-02-19 11:30:00,36.93,36.97,36.56,36.61,1451000.0,22.5828,22.6072,22.3565,22.3871,1451000.0
2009-02-19 12:00:00,36.61,36.64,36.44,36.56,1118100.0,22.3871,22.4054,22.2831,22.3565,1118100.0
2009-02-19 12:30:00,36.57,36.69,36.54,36.62,1031700.0,22.3626,22.436,22.3443,22.3932,1031700.0
2009-02-19 13:00:00,36.63,36.84,36.54,36.82,1009900.0,22.3993,22.5277,22.3443,22.5155,1009900.0
2009-02-19 13:30:00,36.82,36.82,36.62,36.66,1121700.0,22.5155,22.5155,22.3932,22.4177,1121700.0
2009-02-19 14:00:00,36.65,36.73,36.48,36.61,1002200.0,22.4116,22.4605,22.3076,22.3871,1002200.0
2009-02-19 14:30:00,36.6,36.64,36.48,36.56,2000500.0,22.381,22.4054,22.3076,22.3565,2000500.0
2009-02-19 15:00:00,36.56,36.65,36.32,36.51,2095400.0,22.3565,22.4116,22.2098,22.3259,2095400.0
2009-02-19 15:30:00,36.51,36.55,36.25,36.4,3247900.0,22.3259,22.3504,22.167,22.2587,3247900.0
2009-02-20 09:30:00,35.3,35.68,35.25,35.64,5817500.0,21.586,21.8184,21.5555,21.7939,5817500.0
2009-02-20 10:00:00,35.64,35.91,35.57,35.7,4141800.0,21.7939,21.959,21.7511,21.8306,4141800.0
2009-02-20 10:30:00,35.7,35.79,35.55,35.59,3944700.0,21.8306,21.8857,21.7389,21.7634,3944700.0
2009-02-20 11:00:00,35.59,35.66,35.38,35.46,2597000.0,21.7634,21.8062,21.6349,21.6839,2597000.0
2009-02-20 11:30:00,35.46,35.52,35.33,35.46,2526800.0,21.6839,21.7206,21.6044,21.6839,2526800.0
2009-02-20 12:00:00,35.46,35.92,35.46,35.76,2414200.0,21.6839,21.9652,21.6839,21.8673,2414200.0
2009-02-20 12:30:00,35.75,35.75,35.41,35.54,2750600.0,21.8612,21.8612,21.6533,21.7328,2750600.0
2009-02-20 13:00:00,35.54,35.65,35.37,35.59,2551400.0,21.7328,21.8001,21.6288,21.7634,2551400.0
2009-02-20 13:30:00,35.58,35.79,35.54,35.63,3101600.0,21.7572,21.8857,21.7328,21.7878,3101600.0
2009-02-20 14:00:00,35.63,36.15,35.49,35.95,4023000.0,21.7878,22.1058,21.7022,21.9835,4023000.0
2009-02-20 14:30:00,35.94,36.33,35.89,36.18,5575600.0,21.9774,22.2159,21.9468,22.1241,5575600.0
2009-02-20 15:00:00,36.18,36.19,35.81,35.85,4270700.0,22.1241,22.1303,21.8979,21.9224,4270700.0
2009-02-20 15:30:00,35.84,35.98,35.73,35.92,4988900.0,21.9162,22.0018,21.849,21.9652,4988900.0
2009-02-23 09:30:00,36.17,36.2,35.87,35.92,3947400.0,22.118,22.1364,21.9346,21.9652,3947400.0
2009-02-23 10:00:00,35.92,35.95,35.58,35.65,2891300.0,21.9652,21.9835,21.7572,21.8001,2891300.0
2009-02-23 10:30:00,35.65,35.65,35.24,35.26,4102600.0,21.8001,21.8001,21.5493,21.5616,4102600.0
2009-02-23 11:00:00,35.26,35.47,35.25,35.41,1831900.0,21.5616,21.69,21.5555,21.6533,1831900.0
2009-02-23 11:30:00,35.4,35.4,35.19,35.24,1484100.0,21.6472,21.6472,21.5188,21.5493,1484100.0
2009-02-23 12:00:00,35.24,35.26,35.15,35.19,1709700.0,21.5493,21.5616,21.4943,21.5188,1709700.0
2009-02-23 12:30:00,35.19,35.19,34.84,34.88,1539500.0,21.5188,21.5188,21.3047,21.3292,1539500.0
2009-02-23 13:00:00,34.87,35.1,34.85,35.0,1533200.0,21.3231,21.4637,21.3109,21.4026,1533200.0
2009-02-23 13:30:00,35.0,35.08,34.89,34.92,1817700.0,21.4026,21.4515,21.3353,21.3537,1817700.0
2009-02-23 14:00:00,34.91,35.12,34.79,35.11,2324900.0,21.3475,21.476,21.2742,21.4698,2324900.0
2009-02-23 14:30:00,35.11,35.14,34.64,34.65,2303500.0,21.4698,21.4882,21.1824,21.1886,2303500.0
2009-02-23 15:00:00,34.64,34.88,34.56,34.63,3719800.0,21.1824,21.3292,21.1335,21.1763,3719800.0
2009-02-23 15:30:00,34.62,34.81,34.52,34.54,6723300.0,21.1702,21.2864,21.1091,21.1213,6723300.0
2009-02-24 09:30:00,34.86,35.07,34.77,34.91,3331200.0,21.317,21.4454,21.2619,21.3475,3331200.0
2009-02-24 10:00:00,34.91,34.91,34.58,34.84,3267700.0,21.3475,21.3475,21.1457,21.3047,3267700.0
2009-02-24 10:30:00,34.83,35.2,34.83,35.01,2529700.0,21.2986,21.5249,21.2986,21.4087,2529700.0
2009-02-24 11:00:00,35.02,35.11,34.94,35.01,2090100.0,21.4148,21.4698,21.3659,21.4087,2090100.0
2009-02-24 11:30:00,35.02,35.03,34.82,34.84,1845100.0,21.4148,21.4209,21.2925,21.3047,1845100.0
2009-02-24 12:00:00,34.84,34.99,34.78,34.89,1631400.0,21.3047,21.3965,21.268,21.3353,1631400.0
2009-02-24 12:30:00,34.89,35.16,34.89,35.09,2002600.0,21.3353,21.5004,21.3353,21.4576,2002600.0
2009-02-24 13:00:00,35.09,35.41,34.97,35.4,2474600.0,21.4576,21.6533,21.3842,21.6472,2474600.0
2009-02-24 13:30:00,35.41,35.67,35.36,35.64,2652600.0,21.6533,21.8123,21.6227,21.7939,2652600.0
2009-02-24 14:00:00,35.65,35.84,35.55,35.76,1813600.0,21.8001,21.9162,21.7389,21.8673,1813600.0
2009-02-24 14:30:00,35.76,35.88,35.64,35.83,2152900.0,21.8673,21.9407,21.7939,21.9101,2152900.0
2009-02-24 15:00:00,35.83,36.1,35.81,35.94,2368300.0,21.9101,22.0752,21.8979,21.9774,2368300.0
2009-02-24 15:30:00,35.94,36.06,35.83,35.93,5528300.0,21.9774,22.0508,21.9101,21.9713,5528300.0
2009-02-25 09:30:00,35.44,35.44,35.06,35.12,2846700.0,21.6716,21.6716,21.4393,21.476,2846700.0
2009-02-25 10:00:00,35.12,35.12,34.65,34.89,3811800.0,21.476,21.476,21.1886,21.3353,3811800.0
2009-02-25 10:30:00,34.89,34.91,34.54,34.57,2529900.0,21.3353,21.3475,21.1213,21.1396,2529900.0
2009-02-25 11:00:00,34.58,34.91,34.56,34.88,2682100.0,21.1457,21.3475,21.1335,21.3292,2682100.0
2009-02-25 11:30:00,34.88,35.09,34.77,34.79,2209800.0,21.3292,21.4576,21.2619,21.2742,2209800.0
2009-02-25 12:00:00,34.79,34.85,34.61,34.63,1579000.0,21.2742,21.3109,21.1641,21.1763,1579000.0
2009-02-25 12:30:00,34.63,34.75,34.51,34.71,1498500.0,21.1763,21.2497,21.1029,21.2252,1498500.0
2009-02-25 13:00:00,34.7,34.87,34.67,34.75,2098400.0,21.2191,21.3231,21.2008,21.2497,2098400.0
2009-02-25 13:30:00,34.75,35.3,34.72,35.24,2211600.0,21.2497,21.586,21.2314,21.5493,2211600.0
2009-02-25 14:00:00,35.24,35.3,34.81,35.06,3498200.0,21.5493,21.586,21.2864,21.4393,3498200.0
2009-02-25 14:30:00,35.06,35.24,34.92,35.13,2537500.0,21.4393,21.5493,21.3537,21.4821,2537500.0
2009-02-25 15:00:00,35.12,35.61,35.08,35.47,2335300.0,21.476,21.7756,21.4515,21.69,2335300.0
2009-02-25 15:30:00,35.47,35.53,34.97,34.98,6743600.0,21.69,21.7267,21.3842,21.3903,6743600.0
2009-02-26 09:30:00,35.58,35.66,35.35,35.56,2297200.0,21.7572,21.8062,21.6166,21.745,2297200.0
2009-02-26 10:00:00,35.56,35.73,35.42,35.63,3904600.0,21.745,21.849,21.6594,21.7878,3904600.0
2009-02-26 10:30:00,35.64,35.8,35.5,35.73,1747400.0,21.7939,21.8918,21.7083,21.849,1747400.0
2009-02-26 11:00:00,35.75,35.76,35.48,35.48,1834400.0,21.8612,21.8673,21.6961,21.6961,1834400.0
2009-02-26 11:30:00,35.48,35.56,35.36,35.38,1880500.0,21.6961,21.745,21.6227,21.6349,1880500.0
2009-02-26 12:00:00,35.38,35.47,35.16,35.2,1236500.0,21.6349,21.69,21.5004,21.5249,1236500.0
2009-02-26 12:30:00,35.2,35.29,35.16,35.19,1468600.0,21.5249,21.5799,21.5004,21.5188,1468600.0
2009-02-26 13:00:00,35.19,35.22,34.93,35.16,1268000.0,21.5188,21.5371,21.3598,21.5004,1268000.0
2009-02-26 13:30:00,35.16,35.35,35.12,35.25,975300.0,21.5004,21.6166,21.476,21.5555,975300.0
2009-02-26 14:00:00,35.26,35.32,35.12,35.24,1301000.0,21.5616,21.5983,21.476,21.5493,1301000.0
2009-02-26 14:30:00,35.23,35.23,34.79,34.85,1674000.0,21.5432,21.5432,21.2742,21.3109,1674000.0
2009-02-26 15:00:00,34.85,34.89,34.61,34.7,2281600.0,21.3109,21.3353,21.1641,21.2191,2281600.0
2009-02-26 15:30:00,34.7,34.93,34.66,34.71,3970300.0,21.2191,21.3598,21.1947,21.2252,3970300.0
2009-02-27 09:30:00,34.33,34.66,34.33,34.56,3309200.0,20.9929,21.1947,20.9929,21.1335,3309200.0
2009-02-27 10:00:00,34.56,34.85,34.45,34.74,3122200.0,21.1335,21.3109,21.0662,21.2436,3122200.0
2009-02-27 10:30:00,34.73,34.95,34.67,34.84,2204600.0,21.2375,21.372,21.2008,21.3047,2204600.0
2009-02-27 11:00:00,34.84,34.87,34.69,34.77,2016300.0,21.3047,21.3231,21.213,21.2619,2016300.0
2009-02-27 11:30:00,34.77,35.15,34.74,35.13,3003200.0,21.2619,21.4943,21.2436,21.4821,3003200.0
2009-02-27 12:00:00,35.13,35.25,35.1,35.17,1574300.0,21.4821,21.5555,21.4637,21.5065,1574300.0
2009-02-27 12:30:00,35.18,35.22,35.02,35.17,1188700.0,21.5126,21.5371,21.4148,21.5065,1188700.0
2009-02-27 13:00:00,35.18,35.28,35.06,35.21,2550900.0,21.5126,21.5738,21.4393,21.531,2550900.0
2009-02-27 13:30:00,35.2,35.31,34.91,35.23,3353100.0,21.5249,21.5921,21.3475,21.5432,3353100.0
2009-02-27 14:00:00,35.23,35.36,34.99,35.01,2008500.0,21.5432,21.6227,21.3965,21.4087,2008500.0
2009-02-27 14:30:00,35.02,35.15,34.91,35.06,2653800.0,21.4148,21.4943,21.3475,21.4393,2653800.0
2009-02-27 15:00:00,35.06,35.06,34.64,34.69,4097900.0,21.4393,21.4393,21.1824,21.213,4097900.0
2009-02-27 15:30:00,34.68,34.9,34.6,34.67,5704900.0,21.2069,21.3414,21.158,21.2008,5704900.0
2009-03-02 09:30:00,33.64,33.8,33.52,33.62,3861800.0,20.5709,20.6688,20.4976,20.5587,3861800.0
2009-03-02 10:00:00,33.62,33.78,33.37,33.51,3987100.0,20.5587,20.6565,20.4058,20.4914,3987100.0
2009-03-02 10:30:00,33.5,33.57,33.29,33.32,2164100.0,20.4853,20.5281,20.3569,20.3753,2164100.0
2009-03-02 11:00:00,33.33,33.41,33.1,33.11,2331300.0,20.3814,20.4303,20.2407,20.2468,2331300.0
2009-03-02 11:30:00,33.1,33.14,32.87,32.97,2289500.0,20.2407,20.2652,20.1001,20.1612,2289500.0
2009-03-02 12:00:00,32.97,33.11,32.89,33.03,1767100.0,20.1612,20.2468,20.1123,20.1979,1767100.0
2009-03-02 12:30:00,33.03,33.12,32.86,32.87,2603400.0,20.1979,20.253,20.094,20.1001,2603400.0
2009-03-02 13:00:00,32.87,32.98,32.82,32.88,2222900.0,20.1001,20.1673,20.0695,20.1062,2222900.0
2009-03-02 13:30:00,32.89,32.99,32.77,32.98,1854800.0,20.1123,20.1735,20.0389,20.1673,1854800.0
2009-03-02 14:00:00,32.97,33.05,32.81,32.87,1790100.0,20.1612,20.2101,20.0634,20.1001,1790100.0
2009-03-02 14:30:00,32.87,33.13,32.8,32.82,2360700.0,20.1001,20.2591,20.0573,20.0695,2360700.0
2009-03-02 15:00:00,32.82,32.84,32.69,32.8,4049800.0,20.0695,20.0817,19.99,20.0573,4049800.0
2009-03-02 15:30:00,32.8,32.88,32.61,32.7,7152300.0,20.0573,20.1062,19.9411,19.9961,7152300.0
2009-03-03 09:30:00,33.2,33.21,32.85,32.92,3060400.0,20.3019,20.308,20.0878,20.1307,3060400.0
2009-03-03 10:00:00,32.92,32.99,32.69,32.87,2470600.0,20.1307,20.1735,19.99,20.1001,2470600.0
2009-03-03 10:30:00,32.87,32.94,32.64,32.7,2931500.0,20.1001,20.1429,19.9594,19.9961,2931500.0
2009-03-03 11:00:00,32.7,32.78,32.37,32.6,3037700.0,19.9961,20.045,19.7943,19.935,3037700.0
2009-03-03 11:30:00,32.59,32.6,32.19,32.29,2806400.0,19.9289,19.935,19.6843,19.7454,2806400.0
2009-03-03 12:00:00,32.29,32.81,32.29,32.78,2153900.0,19.7454,20.0634,19.7454,20.045,2153900.0
2009-03-03 12:30:00,32.77,32.81,32.57,32.59,2030900.0,20.0389,20.0634,19.9166,19.9289,2030900.0
2009-03-03 13:00:00,32.59,32.73,32.48,32.59,1244600.0,19.9289,20.0145,19.8616,19.9289,1244600.0
2009-03-03 13:30:00,32.59,32.74,32.46,32.67,2446300.0,19.9289,20.0206,19.8494,19.9778,2446300.0
2009-03-03 14:00:00,32.67,32.97,32.66,32.9,2460400.0,19.9778,20.1612,19.9717,20.1184,2460400.0
2009-03-03 14:30:00,32.89,33.17,32.84,33.08,2941200.0,20.1123,20.2835,20.0817,20.2285,2941200.0
2009-03-03 15:00:00,33.08,33.09,32.65,32.68,2850000.0,20.2285,20.2346,19.9655,19.9839,2850000.0
2009-03-03 15:30:00,32.68,32.75,32.52,32.57,4307800.0,19.9839,20.0267,19.8861,19.9166,4307800.0
2009-03-04 09:30:00,33.36,33.51,33.31,33.38,6416600.0,20.3997,20.4914,20.3691,20.4119,6416600.0
2009-03-04 10:00:00,33.38,33.58,33.22,33.45,4314500.0,20.4119,20.5342,20.3141,20.4547,4314500.0
2009-03-04 10:30:00,33.45,33.74,33.4,33.63,4151600.0,20.4547,20.6321,20.4242,20.5648,4151600.0
2009-03-04 11:00:00,33.63,33.97,33.63,33.95,4522800.0,20.5648,20.7727,20.5648,20.7605,4522800.0
2009-03-04 11:30:00,33.95,34.05,33.86,33.98,3376300.0,20.7605,20.8216,20.7055,20.7788,3376300.0
2009-03-04 12:00:00,33.99,34.0,33.76,33.87,2396900.0,20.785,20.7911,20.6443,20.7116,2396900.0
2009-03-04 12:30:00,33.87,33.99,33.7,33.78,2650800.0,20.7116,20.785,20.6076,20.6565,2650800.0
2009-03-04 13:00:00,33.78,33.91,33.68,33.82,3326500.0,20.6565,20.736,20.5954,20.681,3326500.0
2009-03-04 13:30:00,33.82,33.96,33.78,33.82,2517500.0,20.681,20.7666,20.6565,20.681,2517500.0
2009-03-04 14:00:00,33.82,34.12,33.76,33.95,3262200.0,20.681,20.8645,20.6443,20.7605,3262200.0
2009-03-04 14:30:00,33.96,34.34,33.92,34.28,3253700.0,20.7666,20.999,20.7422,20.9623,3253700.0
2009-03-04 15:00:00,34.28,34.44,34.24,34.44,3697700.0,20.9623,21.0601,20.9378,21.0601,3697700.0
2009-03-04 15:30:00,34.45,34.45,33.95,33.99,5667700.0,21.0662,21.0662,20.7605,20.785,5667700.0
2009-03-05 09:30:00,33.07,33.33,33.04,33.23,3655800.0,20.2224,20.3814,20.204,20.3202,3655800.0
2009-03-05 10:00:00,33.25,33.46,33.06,33.14,2583200.0,20.3324,20.4609,20.2163,20.2652,2583200.0
2009-03-05 10:30:00,33.13,33.35,33.07,33.07,2008900.0,20.2591,20.3936,20.2224,20.2224,2008900.0
2009-03-05 11:00:00,33.08,33.11,32.67,32.69,3229300.0,20.2285,20.2468,19.9778,19.99,3229300.0
2009-03-05 11:30:00,32.68,33.35,32.58,32.67,2311200.0,19.9839,20.3936,19.9227,19.9778,2311200.0
2009-03-05 12:00:00,32.67,32.71,32.45,32.69,1388800.0,19.9778,20.0022,19.8432,19.99,1388800.0
2009-03-05 12:30:00,32.69,32.82,32.57,32.63,2685700.0,19.99,20.0695,19.9166,19.9533,2685700.0
2009-03-05 13:00:00,32.64,32.89,32.59,32.79,1224500.0,19.9594,20.1123,19.9289,20.0512,1224500.0
2009-03-05 13:30:00,32.79,32.79,32.54,32.64,1339500.0,20.0512,20.0512,19.8983,19.9594,1339500.0
2009-03-05 14:00:00,32.64,32.67,32.44,32.5,2325600.0,19.9594,19.9778,19.8371,19.8738,2325600.0
2009-03-05 14:30:00,32.5,32.62,32.4,32.46,1758600.0,19.8738,19.9472,19.8127,19.8494,1758600.0
2009-03-05 15:00:00,32.45,32.72,32.42,32.54,2112400.0,19.8432,20.0084,19.8249,19.8983,2112400.0
2009-03-05 15:30:00,32.55,32.7,32.3,32.65,5441400.0,19.9044,19.9961,19.7515,19.9655,5441400.0
2009-03-06 09:30:00,33.07,33.45,32.92,33.02,4279600.0,20.2224,20.4547,20.1307,20.1918,4279600.0
2009-03-06 10:00:00,33.02,33.13,32.78,32.91,3533400.0,20.1918,20.2591,20.045,20.1245,3533400.0
2009-03-06 10:30:00,32.9,32.98,32.41,32.49,3916100.0,20.1184,20.1673,19.8188,19.8677,3916100.0
2009-03-06 11:00:00,32.49,32.58,32.37,32.47,3389500.0,19.8677,19.9227,19.7943,19.8555,3389500.0
2009-03-06 11:30:00,32.46,32.6,32.32,32.47,2693800.0,19.8494,19.935,19.7638,19.8555,2693800.0
2009-03-06 12:00:00,32.47,32.65,32.44,32.45,1310200.0,19.8555,19.9655,19.8371,19.8432,1310200.0
2009-03-06 12:30:00,32.46,32.47,32.2,32.38,1722600.0,19.8494,19.8555,19.6904,19.8004,1722600.0
2009-03-06 13:00:00,32.38,32.38,32.16,32.22,1380800.0,19.8004,19.8004,19.6659,19.7026,1380800.0
2009-03-06 13:30:00,32.23,32.25,32.08,32.23,2501700.0,19.7087,19.7209,19.617,19.7087,2501700.0
2009-03-06 14:00:00,32.23,32.38,32.11,32.28,1932200.0,19.7087,19.8004,19.6353,19.7393,1932200.0
2009-03-06 14:30:00,32.29,32.3,31.99,31.99,3038000.0,19.7454,19.7515,19.562,19.562,3038000.0
2009-03-06 15:00:00,32.0,32.11,31.87,31.9,3007800.0,19.5681,19.6353,19.4886,19.5069,3007800.0
2009-03-06 15:30:00,31.9,32.64,31.9,32.61,5426500.0,19.5069,19.9594,19.5069,19.9411,5426500.0
2009-03-09 09:30:00,31.6,32.13,31.58,31.93,4052400.0,19.3235,19.6476,19.3112,19.5253,4052400.0
2009-03-09 10:00:00,31.94,32.36,31.89,32.17,3245100.0,19.5314,19.7882,19.5008,19.672,3245100.0
2009-03-09 10:30:00,32.16,32.26,32.01,32.05,2593800.0,19.6659,19.7271,19.5742,19.5986,2593800.0
2009-03-09 11:00:00,32.05,32.18,31.93,32.1,2368600.0,19.5986,19.6781,19.5253,19.6292,2368600.0
2009-03-09 11:30:00,32.11,32.25,32.06,32.11,2353400.0,19.6353,19.7209,19.6048,19.6353,2353400.0
2009-03-09 12:00:00,32.1,32.31,32.04,32.19,2444000.0,19.6292,19.7576,19.5925,19.6843,2444000.0
2009-03-09 12:30:00,32.19,32.22,31.96,32.01,1736100.0,19.6843,19.7026,19.5436,19.5742,1736100.0
2009-03-09 13:00:00,32.0,32.0,31.76,31.87,1316500.0,19.5681,19.5681,19.4213,19.4886,1316500.0
2009-03-09 13:30:00,31.86,32.02,31.81,31.9,1536000.0,19.4825,19.5803,19.4519,19.5069,1536000.0
2009-03-09 14:00:00,31.91,32.08,31.84,31.92,1630500.0,19.513,19.617,19.4702,19.5191,1630500.0
2009-03-09 14:30:00,31.93,31.98,31.79,31.87,1874300.0,19.5253,19.5558,19.4397,19.4886,1874300.0
2009-03-09 15:00:00,31.87,31.96,31.56,31.68,2856500.0,19.4886,19.5436,19.299,19.3724,2856500.0
2009-03-09 15:30:00,31.68,31.77,31.59,31.69,4922600.0,19.3724,19.4274,19.3174,19.3785,4922600.0
2009-03-10 09:30:00,32.98,33.34,32.92,33.24,4565000.0,20.1673,20.3875,20.1307,20.3263,4565000.0
2009-03-10 10:00:00,33.23,33.6,33.23,33.42,4622900.0,20.3202,20.5465,20.3202,20.4364,4622900.0
2009-03-10 10:30:00,33.42,33.64,33.35,33.54,2942600.0,20.4364,20.5709,20.3936,20.5098,2942600.0
2009-03-10 11:00:00,33.54,33.7,33.44,33.67,2695800.0,20.5098,20.6076,20.4486,20.5893,2695800.0
2009-03-10 11:30:00,33.67,33.91,33.6,33.91,2790900.0,20.5893,20.736,20.5465,20.736,2790900.0
2009-03-10 12:00:00,33.91,34.02,33.8,33.93,3934500.0,20.736,20.8033,20.6688,20.7483,3934500.0
2009-03-10 12:30:00,33.93,33.96,33.78,33.79,2071000.0,20.7483,20.7666,20.6565,20.6627,2071000.0
2009-03-10 13:00:00,33.79,33.82,33.67,33.69,2299200.0,20.6627,20.681,20.5893,20.6015,2299200.0
2009-03-10 13:30:00,33.69,33.88,33.61,33.63,2040200.0,20.6015,20.7177,20.5526,20.5648,2040200.0
2009-03-10 14:00:00,33.63,33.7,33.46,33.6,2900400.0,20.5648,20.6076,20.4609,20.5465,2900400.0
2009-03-10 14:30:00,33.61,33.69,33.39,33.6,2144700.0,20.5526,20.6015,20.4181,20.5465,2144700.0
2009-03-10 15:00:00,33.6,33.73,33.52,33.68,3078500.0,20.5465,20.626,20.4976,20.5954,3078500.0
2009-03-10 15:30:00,33.69,33.83,33.57,33.82,7242900.0,20.6015,20.6871,20.5281,20.681,7242900.0
2009-03-11 09:30:00,34.25,34.53,33.97,34.42,4801600.0,20.9439,21.1152,20.7727,21.0479,4801600.0
2009-03-11 10:00:00,34.43,34.47,34.17,34.33,2587300.0,21.054,21.0785,20.895,20.9929,2587300.0
2009-03-11 10:30:00,34.33,34.36,34.08,34.19,3137600.0,20.9929,21.0112,20.84,20.9073,3137600.0
2009-03-11 11:00:00,34.19,34.27,33.89,33.96,2796100.0,20.9073,20.9562,20.7238,20.7666,2796100.0
2009-03-11 11:30:00,33.96,34.03,33.81,34.0,1819700.0,20.7666,20.8094,20.6749,20.7911,1819700.0
2009-03-11 12:00:00,34.02,34.14,33.97,34.01,1495200.0,20.8033,20.8767,20.7727,20.7972,1495200.0
2009-03-11 12:30:00,34.01,34.05,33.8,33.81,1422200.0,20.7972,20.8216,20.6688,20.6749,1422200.0
2009-03-11 13:00:00,33.8,33.97,33.8,33.82,967000.0,20.6688,20.7727,20.6688,20.681,967000.0
2009-03-11 13:30:00,33.83,34.07,33.81,33.99,1911600.0,20.6871,20.8339,20.6749,20.785,1911600.0
2009-03-11 14:00:00,33.99,34.05,33.63,33.7,3128600.0,20.785,20.8216,20.5648,20.6076,3128600.0
2009-03-11 14:30:00,33.71,33.96,33.7,33.88,1597600.0,20.6137,20.7666,20.6076,20.7177,1597600.0
2009-03-11 15:00:00,33.88,34.22,33.85,34.14,2363800.0,20.7177,20.9256,20.6993,20.8767,2363800.0
2009-03-11 15:30:00,34.14,34.28,33.93,34.01,3428600.0,20.8767,20.9623,20.7483,20.7972,3428600.0
2009-03-12 09:30:00,33.65,33.71,33.34,33.49,3184200.0,20.577,20.6137,20.3875,20.4792,3184200.0
2009-03-12 10:00:00,33.5,33.82,33.5,33.76,2645800.0,20.4853,20.681,20.4853,20.6443,2645800.0
2009-03-12 10:30:00,33.75,34.06,33.6,34.0,1990900.0,20.6382,20.8278,20.5465,20.7911,1990900.0
2009-03-12 11:00:00,34.0,34.04,33.82,33.86,1919600.0,20.7911,20.8155,20.681,20.7055,1919600.0
2009-03-12 11:30:00,33.86,34.16,33.83,34.09,1948400.0,20.7055,20.8889,20.6871,20.8461,1948400.0
2009-03-12 12:00:00,34.09,34.22,34.02,34.09,1801500.0,20.8461,20.9256,20.8033,20.8461,1801500.0
2009-03-12 12:30:00,34.09,34.27,34.05,34.25,1168400.0,20.8461,20.9562,20.8216,20.9439,1168400.0
2009-03-12 13:00:00,34.25,34.35,34.18,34.28,2234500.0,20.9439,21.0051,20.9011,20.9623,2234500.0
2009-03-12 13:30:00,34.28,34.43,34.25,34.41,1139400.0,20.9623,21.054,20.9439,21.0418,1139400.0
2009-03-12 14:00:00,34.41,34.55,34.31,34.48,2813700.0,21.0418,21.1274,20.9806,21.0846,2813700.0
2009-03-12 14:30:00,34.48,34.65,33.6,34.58,1579300.0,21.0846,21.1886,20.5465,21.1457,1579300.0
2009-03-12 15:00:00,34.58,34.74,34.5,34.73,3155400.0,21.1457,21.2436,21.0968,21.2375,3155400.0
2009-03-12 15:30:00,34.73,34.88,34.65,34.78,3961300.0,21.2375,21.3292,21.1886,21.268,3961300.0
2009-03-13 09:30:00,34.99,35.0,34.79,35.0,3762100.0,21.3965,21.4026,21.2742,21.4026,3762100.0
2009-03-13 10:00:00,34.99,35.14,34.82,34.83,2665800.0,21.3965,21.4882,21.2925,21.2986,2665800.0
2009-03-13 10:30:00,34.83,35.04,34.74,34.79,2335700.0,21.2986,21.427,21.2436,21.2742,2335700.0
2009-03-13 11:00:00,34.78,34.88,34.62,34.71,2334100.0,21.268,21.3292,21.1702,21.2252,2334100.0
2009-03-13 11:30:00,34.71,34.72,34.42,34.55,2984400.0,21.2252,21.2314,21.0479,21.1274,2984400.0
2009-03-13 12:00:00,34.55,34.65,34.47,34.57,2396100.0,21.1274,21.1886,21.0785,21.1396,2396100.0
2009-03-13 12:30:00,34.57,34.8,34.55,34.73,2238600.0,21.1396,21.2803,21.1274,21.2375,2238600.0
2009-03-13 13:00:00,34.72,34.91,34.71,34.88,1077200.0,21.2314,21.3475,21.2252,21.3292,1077200.0
2009-03-13 13:30:00,34.89,34.9,34.74,34.84,868200.0,21.3353,21.3414,21.2436,21.3047,868200.0
2009-03-13 14:00:00,34.84,34.94,34.78,34.83,1217500.0,21.3047,21.3659,21.268,21.2986,1217500.0
2009-03-13 14:30:00,34.82,35.0,34.79,34.87,1498000.0,21.2925,21.4026,21.2742,21.3231,1498000.0
2009-03-13 15:00:00,34.87,35.09,34.86,35.06,1868100.0,21.3231,21.4576,21.317,21.4393,1868100.0
2009-03-13 15:30:00,35.07,35.08,34.92,35.0,4005800.0,21.4454,21.4515,21.3537,21.4026,4005800.0
2009-03-16 09:30:00,35.61,35.72,35.54,35.63,3955600.0,21.7756,21.8429,21.7328,21.7878,3955600.0
2009-03-16 10:00:00,35.62,35.68,35.38,35.42,2577200.0,21.7817,21.8184,21.6349,21.6594,2577200.0
2009-03-16 10:30:00,35.43,35.67,35.42,35.57,1749700.0,21.6655,21.8123,21.6594,21.7511,1749700.0
2009-03-16 11:00:00,35.57,35.95,35.56,35.9,1647100.0,21.7511,21.9835,21.745,21.9529,1647100.0
2009-03-16 11:30:00,35.89,35.94,35.76,35.79,1980400.0,21.9468,21.9774,21.8673,21.8857,1980400.0
2009-03-16 12:00:00,35.78,35.89,35.69,35.88,1765700.0,21.8795,21.9468,21.8245,21.9407,1765700.0
2009-03-16 12:30:00,35.89,36.18,35.89,36.16,1387400.0,21.9468,22.1241,21.9468,22.1119,1387400.0
2009-03-16 13:00:00,36.15,36.18,36.05,36.1,1113900.0,22.1058,22.1241,22.0447,22.0752,1113900.0
2009-03-16 13:30:00,36.11,36.23,36.01,36.02,983900.0,22.0813,22.1547,22.0202,22.0263,983900.0
2009-03-16 14:00:00,36.02,36.02,35.87,35.88,885800.0,22.0263,22.0263,21.9346,21.9407,885800.0
2009-03-16 14:30:00,35.89,35.95,35.75,35.77,1687800.0,21.9468,21.9835,21.8612,21.8734,1687800.0
2009-03-16 15:00:00,35.77,35.78,35.49,35.59,1810900.0,21.8734,21.8795,21.7022,21.7634,1810900.0
2009-03-16 15:30:00,35.59,36.1,35.31,35.39,4948000.0,21.7634,22.0752,21.5921,21.6411,4948000.0
2009-03-17 09:30:00,35.28,35.41,35.1,35.3,4272000.0,21.5738,21.6533,21.4637,21.586,4272000.0
2009-03-17 10:00:00,35.29,35.53,35.28,35.37,2403500.0,21.5799,21.7267,21.5738,21.6288,2403500.0
2009-03-17 10:30:00,35.37,35.69,35.32,35.62,2226500.0,21.6288,21.8245,21.5983,21.7817,2226500.0
2009-03-17 11:00:00,35.61,35.61,35.45,35.48,1743800.0,21.7756,21.7756,21.6778,21.6961,1743800.0
2009-03-17 11:30:00,35.47,35.58,35.4,35.58,1578000.0,21.69,21.7572,21.6472,21.7572,1578000.0
2009-03-17 12:00:00,35.58,35.7,35.53,35.68,1456300.0,21.7572,21.8306,21.7267,21.8184,1456300.0
2009-03-17 12:30:00,35.67,35.95,35.64,35.89,1883600.0,21.8123,21.9835,21.7939,21.9468,1883600.0
2009-03-17 13:00:00,35.89,36.02,35.82,35.96,1249000.0,21.9468,22.0263,21.904,21.9896,1249000.0
2009-03-17 13:30:00,35.96,36.15,35.8,35.85,1411600.0,21.9896,22.1058,21.8918,21.9224,1411600.0
2009-03-17 14:00:00,35.85,35.93,35.79,35.79,2159200.0,21.9224,21.9713,21.8857,21.8857,2159200.0
2009-03-17 14:30:00,35.78,36.07,35.78,35.98,1169600.0,21.8795,22.0569,21.8795,22.0018,1169600.0
2009-03-17 15:00:00,35.98,36.27,35.95,36.16,2388300.0,22.0018,22.1792,21.9835,22.1119,2388300.0
2009-03-17 15:30:00,36.16,36.38,36.04,36.37,5913700.0,22.1119,22.2464,22.0385,22.2403,5913700.0
2009-03-18 09:30:00,35.89,35.95,35.76,35.8,2810700.0,21.9468,21.9835,21.8673,21.8918,2810700.0
2009-03-18 10:00:00,35.81,35.85,35.68,35.76,2450900.0,21.8979,21.9224,21.8184,21.8673,2450900.0
2009-03-18 10:30:00,35.75,35.8,35.55,35.79,1788300.0,21.8612,21.8918,21.7389,21.8857,1788300.0
2009-03-18 11:00:00,35.79,35.83,35.62,35.66,2753600.0,21.8857,21.9101,21.7817,21.8062,2753600.0
2009-03-18 11:30:00,35.66,35.77,35.59,35.77,1482700.0,21.8062,21.8734,21.7634,21.8734,1482700.0
2009-03-18 12:00:00,35.78,36.0,35.77,35.89,1040700.0,21.8795,22.0141,21.8734,21.9468,1040700.0
2009-03-18 12:30:00,35.89,36.06,35.84,36.04,1659300.0,21.9468,22.0508,21.9162,22.0385,1659300.0
2009-03-18 13:00:00,36.04,36.04,35.92,36.01,992600.0,22.0385,22.0385,21.9652,22.0202,992600.0
2009-03-18 13:30:00,36.01,36.18,35.99,36.04,1346500.0,22.0202,22.1241,22.008,22.0385,1346500.0
2009-03-18 14:00:00,36.03,37.03,35.94,36.86,4715200.0,22.0324,22.6439,21.9774,22.54,4715200.0
2009-03-18 14:30:00,36.86,37.53,36.86,37.41,5325500.0,22.54,22.9497,22.54,22.8763,5325500.0
2009-03-18 15:00:00,37.42,37.55,36.94,37.15,4393100.0,22.8824,22.9619,22.5889,22.7173,4393100.0
2009-03-18 15:30:00,37.15,37.38,36.92,37.35,7758500.0,22.7173,22.858,22.5767,22.8396,7758500.0
2009-03-19 09:30:00,38.26,38.29,37.65,37.65,5125600.0,23.3961,23.4144,23.0231,23.0231,5125600.0
2009-03-19 10:00:00,37.64,37.94,37.59,37.84,3542400.0,23.0169,23.2004,22.9864,23.1392,3542400.0
2009-03-19 10:30:00,37.84,38.06,37.83,37.91,3519000.0,23.1392,23.2738,23.1331,23.182,3519000.0
2009-03-19 11:00:00,37.9,38.06,37.74,37.74,2325600.0,23.1759,23.2738,23.0781,23.0781,2325600.0
2009-03-19 11:30:00,37.73,37.76,37.53,37.71,2308900.0,23.072,23.0903,22.9497,23.0597,2308900.0
2009-03-19 12:00:00,37.71,37.74,37.46,37.61,1726900.0,23.0597,23.0781,22.9069,22.9986,1726900.0
2009-03-19 12:30:00,37.61,37.74,37.56,37.59,1982400.0,22.9986,23.0781,22.968,22.9864,1982400.0
2009-03-19 13:00:00,37.58,37.73,37.49,37.65,2485600.0,22.9803,23.072,22.9252,23.0231,2485600.0
2009-03-19 13:30:00,37.65,37.71,37.54,37.56,2504000.0,23.0231,23.0597,22.9558,22.968,2504000.0
2009-03-19 14:00:00,37.57,37.68,37.44,37.48,1999800.0,22.9741,23.0414,22.8946,22.9191,1999800.0
2009-03-19 14:30:00,37.48,37.53,37.29,37.4,1620200.0,22.9191,22.9497,22.8029,22.8702,1620200.0
2009-03-19 15:00:00,37.4,37.53,37.37,37.44,2075200.0,22.8702,22.9497,22.8518,22.8946,2075200.0
2009-03-19 15:30:00,37.45,37.57,37.31,37.39,3907900.0,22.9008,22.9741,22.8151,22.8641,3907900.0
2009-03-20 09:30:00,37.4,37.56,37.3,37.37,2957700.0,22.8702,22.968,22.809,22.8518,2957700.0
2009-03-20 10:00:00,37.37,37.53,37.24,37.53,2683700.0,22.8518,22.9497,22.7723,22.9497,2683700.0
2009-03-20 10:30:00,37.53,37.53,37.32,37.47,2946800.0,22.9497,22.9497,22.8213,22.913,2946800.0
2009-03-20 11:00:00,37.46,37.46,37.1,37.14,1710400.0,22.9069,22.9069,22.6867,22.7112,1710400.0
2009-03-20 11:30:00,37.14,37.27,37.11,37.17,1899100.0,22.7112,22.7907,22.6928,22.7295,1899100.0
2009-03-20 12:00:00,37.17,37.44,37.14,37.34,2069500.0,22.7295,22.8946,22.7112,22.8335,2069500.0
2009-03-20 12:30:00,37.35,37.43,37.06,37.18,1897200.0,22.8396,22.8885,22.6623,22.7357,1897200.0
2009-03-20 13:00:00,37.18,37.21,36.94,36.97,1838300.0,22.7357,22.754,22.5889,22.6072,1838300.0
2009-03-20 13:30:00,36.96,37.05,36.75,36.78,2168000.0,22.6011,22.6562,22.4727,22.491,2168000.0
2009-03-20 14:00:00,36.79,36.82,36.66,36.8,1626900.0,22.4972,22.5155,22.4177,22.5033,1626900.0
2009-03-20 14:30:00,36.81,36.89,36.67,36.86,3272200.0,22.5094,22.5583,22.4238,22.54,3272200.0
2009-03-20 15:00:00,36.86,37.02,36.75,36.94,2548200.0,22.54,22.6378,22.4727,22.5889,2548200.0
2009-03-20 15:30:00,36.95,37.07,36.83,36.83,4780000.0,22.595,22.6684,22.5216,22.5216,4780000.0
2009-03-23 09:30:00,38.12,38.19,37.92,37.99,4223000.0,23.3105,23.3533,23.1882,23.231,4223000.0
2009-03-23 10:00:00,37.99,38.48,37.99,38.36,3503100.0,23.231,23.5306,23.231,23.4572,3503100.0
2009-03-23 10:30:00,38.35,38.56,38.32,38.54,3615300.0,23.4511,23.5795,23.4328,23.5673,3615300.0
2009-03-23 11:00:00,38.55,38.68,38.44,38.46,2812800.0,23.5734,23.6529,23.5061,23.5184,2812800.0
2009-03-23 11:30:00,38.46,38.77,38.46,38.73,1810300.0,23.5184,23.7079,23.5184,23.6835,1810300.0
2009-03-23 12:00:00,38.73,38.77,38.62,38.77,2108600.0,23.6835,23.7079,23.6162,23.7079,2108600.0
2009-03-23 12:30:00,38.77,38.77,38.59,38.62,2690400.0,23.7079,23.7079,23.5979,23.6162,2690400.0
2009-03-23 13:00:00,38.62,38.84,38.57,38.66,1960100.0,23.6162,23.7507,23.5856,23.6407,1960100.0
2009-03-23 13:30:00,38.66,38.73,38.57,38.66,1809600.0,23.6407,23.6835,23.5856,23.6407,1809600.0
2009-03-23 14:00:00,38.67,38.82,38.61,38.8,1931300.0,23.6468,23.7385,23.6101,23.7263,1931300.0
2009-03-23 14:30:00,38.82,39.09,38.77,39.05,2789100.0,23.7385,23.9036,23.7079,23.8792,2789100.0
2009-03-23 15:00:00,39.04,39.15,38.97,39.14,1902900.0,23.873,23.9403,23.8302,23.9342,1902900.0
2009-03-23 15:30:00,39.14,39.51,39.12,39.45,6599400.0,23.9342,24.1605,23.922,24.1238,6599400.0
2009-03-24 09:30:00,38.47,38.56,38.36,38.54,3537900.0,23.5245,23.5795,23.4572,23.5673,3537900.0
2009-03-24 10:00:00,38.55,38.79,38.46,38.48,2871700.0,23.5734,23.7202,23.5184,23.5306,2871700.0
2009-03-24 10:30:00,38.48,38.54,38.34,38.43,1573900.0,23.5306,23.5673,23.445,23.5,1573900.0
2009-03-24 11:00:00,38.44,38.7,38.39,38.65,1709900.0,23.5061,23.6651,23.4756,23.6346,1709900.0
2009-03-24 11:30:00,38.66,38.72,38.55,38.58,1917300.0,23.6407,23.6774,23.5734,23.5918,1917300.0
2009-03-24 12:00:00,38.57,38.71,38.51,38.7,1366000.0,23.5856,23.6712,23.5489,23.6651,1366000.0
2009-03-24 12:30:00,38.7,38.92,38.62,38.87,2820600.0,23.6651,23.7997,23.6162,23.7691,2820600.0
2009-03-24 13:00:00,38.87,39.03,38.82,38.92,1681600.0,23.7691,23.8669,23.7385,23.7997,1681600.0
2009-03-24 13:30:00,38.92,38.93,38.66,38.72,1334800.0,23.7997,23.8058,23.6407,23.6774,1334800.0
2009-03-24 14:00:00,38.72,38.86,38.64,38.65,1520000.0,23.6774,23.763,23.6284,23.6346,1520000.0
2009-03-24 14:30:00,38.66,38.8,38.58,38.64,1822800.0,23.6407,23.7263,23.5918,23.6284,1822800.0
2009-03-24 15:00:00,38.64,38.69,38.51,38.58,1742200.0,23.6284,23.659,23.5489,23.5918,1742200.0
2009-03-24 15:30:00,38.59,38.63,38.18,38.22,4755400.0,23.5979,23.6223,23.3472,23.3716,4755400.0
2009-03-25 09:30:00,38.56,39.1,38.54,39.08,2781000.0,23.5795,23.9097,23.5673,23.8975,2781000.0
2009-03-25 10:00:00,39.08,39.46,39.01,39.04,4151000.0,23.8975,24.1299,23.8547,23.873,4151000.0
2009-03-25 10:30:00,39.04,39.31,39.03,39.06,1850000.0,23.873,24.0382,23.8669,23.8853,1850000.0
2009-03-25 11:00:00,39.06,39.21,39.01,39.1,1624200.0,23.8853,23.977,23.8547,23.9097,1624200.0
2009-03-25 11:30:00,39.1,39.2,39.02,39.07,1541900.0,23.9097,23.9709,23.8608,23.8914,1541900.0
2009-03-25 12:00:00,39.06,39.22,38.85,38.92,2306000.0,23.8853,23.9831,23.7569,23.7997,2306000.0
2009-03-25 12:30:00,38.93,39.01,38.87,38.95,913700.0,23.8058,23.8547,23.7691,23.818,913700.0
2009-03-25 13:00:00,38.94,39.02,38.69,38.73,1531100.0,23.8119,23.8608,23.659,23.6835,1531100.0
2009-03-25 13:30:00,38.72,38.73,38.52,38.57,1208600.0,23.6774,23.6835,23.5551,23.5856,1208600.0
2009-03-25 14:00:00,38.58,38.58,38.31,38.4,2654200.0,23.5918,23.5918,23.4266,23.4817,2654200.0
2009-03-25 14:30:00,38.4,38.44,38.07,38.12,2514200.0,23.4817,23.5061,23.2799,23.3105,2514200.0
2009-03-25 15:00:00,38.12,38.45,38.02,38.43,1715300.0,23.3105,23.5123,23.2493,23.5,1715300.0
2009-03-25 15:30:00,38.42,38.97,38.35,38.86,3681000.0,23.4939,23.8302,23.4511,23.763,3681000.0
2009-03-26 09:30:00,39.13,39.34,38.95,38.98,3112400.0,23.9281,24.0565,23.818,23.8364,3112400.0
2009-03-26 10:00:00,38.98,39.11,38.76,38.84,2036700.0,23.8364,23.9158,23.7018,23.7507,2036700.0
2009-03-26 10:30:00,38.83,39.08,38.79,38.93,1864800.0,23.7446,23.8975,23.7202,23.8058,1864800.0
2009-03-26 11:00:00,38.93,39.13,38.9,38.98,2026300.0,23.8058,23.9281,23.7874,23.8364,2026300.0
2009-03-26 11:30:00,38.98,39.16,38.93,39.06,1432400.0,23.8364,23.9464,23.8058,23.8853,1432400.0
2009-03-26 12:00:00,39.07,39.27,39.02,39.26,1975000.0,23.8914,24.0137,23.8608,24.0076,1975000.0
2009-03-26 12:30:00,39.26,39.28,39.03,39.07,1228600.0,24.0076,24.0198,23.8669,23.8914,1228600.0
2009-03-26 13:00:00,39.07,39.56,39.06,39.48,1526400.0,23.8914,24.191,23.8853,24.1421,1526400.0
2009-03-26 13:30:00,39.48,39.54,39.27,39.29,1334900.0,24.1421,24.1788,24.0137,24.0259,1334900.0
2009-03-26 14:00:00,39.29,39.44,39.23,39.24,820300.0,24.0259,24.1176,23.9892,23.9953,820300.0
2009-03-26 14:30:00,39.24,39.29,39.0,39.0,3389500.0,23.9953,24.0259,23.8486,23.8486,3389500.0
2009-03-26 15:00:00,39.01,39.33,38.99,39.3,2396000.0,23.8547,24.0504,23.8425,24.032,2396000.0
2009-03-26 15:30:00,39.3,39.45,39.23,39.35,4123200.0,24.032,24.1238,23.9892,24.0626,4123200.0
2009-03-27 09:30:00,38.33,38.44,38.24,38.35,4213000.0,23.4389,23.5061,23.3838,23.4511,4213000.0
2009-03-27 10:00:00,38.35,38.39,38.09,38.2,4388300.0,23.4511,23.4756,23.2921,23.3594,4388300.0
2009-03-27 10:30:00,38.2,38.37,38.12,38.31,2716800.0,23.3594,23.4633,23.3105,23.4266,2716800.0
2009-03-27 11:00:00,38.3,38.39,38.23,38.31,2063800.0,23.4205,23.4756,23.3777,23.4266,2063800.0
2009-03-27 11:30:00,38.31,38.41,38.24,38.35,2188800.0,23.4266,23.4878,23.3838,23.4511,2188800.0
2009-03-27 12:00:00,38.36,38.48,38.2,38.2,1842800.0,23.4572,23.5306,23.3594,23.3594,1842800.0
2009-03-27 12:30:00,38.2,38.32,38.12,38.14,1722300.0,23.3594,23.4328,23.3105,23.3227,1722300.0
2009-03-27 13:00:00,38.13,38.21,38.05,38.19,912000.0,23.3166,23.3655,23.2677,23.3533,912000.0
2009-03-27 13:30:00,38.19,38.3,37.97,38.03,2192400.0,23.3533,23.4205,23.2187,23.2554,2192400.0
2009-03-27 14:00:00,38.03,38.23,37.97,38.18,2120600.0,23.2554,23.3777,23.2187,23.3472,2120600.0
2009-03-27 14:30:00,38.17,38.26,38.07,38.25,1425000.0,23.341,23.3961,23.2799,23.39,1425000.0
2009-03-27 15:00:00,38.26,38.4,38.18,38.21,2322600.0,23.3961,23.4817,23.3472,23.3655,2322600.0
2009-03-27 15:30:00,38.2,38.3,38.06,38.11,3706300.0,23.3594,23.4205,23.2738,23.3043,3706300.0
2009-03-30 09:30:00,36.96,37.0,36.72,36.87,4063000.0,22.6011,22.6256,22.4544,22.5461,4063000.0
2009-03-30 10:00:00,36.87,36.93,36.76,36.85,1280600.0,22.5461,22.5828,22.4788,22.5339,1280600.0
2009-03-30 10:30:00,36.84,36.84,36.6,36.67,1812700.0,22.5277,22.5277,22.381,22.4238,1812700.0
2009-03-30 11:00:00,36.67,36.72,36.54,36.54,1670000.0,22.4238,22.4544,22.3443,22.3443,1670000.0
2009-03-30 11:30:00,36.54,36.56,36.4,36.49,1718000.0,22.3443,22.3565,22.2587,22.3137,1718000.0
2009-03-30 12:00:00,36.49,36.68,36.46,36.64,1034000.0,22.3137,22.4299,22.2954,22.4054,1034000.0
2009-03-30 12:30:00,36.64,36.64,36.54,36.56,1030400.0,22.4054,22.4054,22.3443,22.3565,1030400.0
2009-03-30 13:00:00,36.56,36.61,36.51,36.58,1084500.0,22.3565,22.3871,22.3259,22.3687,1084500.0
2009-03-30 13:30:00,36.58,36.62,36.33,36.37,865300.0,22.3687,22.3932,22.2159,22.2403,865300.0
2009-03-30 14:00:00,36.36,36.52,36.33,36.45,1008000.0,22.2342,22.3321,22.2159,22.2893,1008000.0
2009-03-30 14:30:00,36.45,36.49,36.31,36.32,1443100.0,22.2893,22.3137,22.2036,22.2098,1443100.0
2009-03-30 15:00:00,36.33,36.58,36.33,36.52,1399900.0,22.2159,22.3687,22.2159,22.3321,1399900.0
2009-03-30 15:30:00,36.52,36.7,36.47,36.68,4248600.0,22.3321,22.4421,22.3015,22.4299,4248600.0
2009-03-31 09:30:00,37.35,37.37,37.11,37.23,1920600.0,22.8396,22.8518,22.6928,22.7662,1920600.0
2009-03-31 10:00:00,37.22,37.43,37.16,37.43,2335000.0,22.7601,22.8885,22.7234,22.8885,2335000.0
2009-03-31 10:30:00,37.44,37.6,37.41,37.44,1729400.0,22.8946,22.9925,22.8763,22.8946,1729400.0
2009-03-31 11:00:00,37.44,37.68,37.43,37.67,1741300.0,22.8946,23.0414,22.8885,23.0353,1741300.0
2009-03-31 11:30:00,37.67,37.67,37.54,37.58,2443100.0,23.0353,23.0353,22.9558,22.9803,2443100.0
2009-03-31 12:00:00,37.57,37.61,37.45,37.46,1487500.0,22.9741,22.9986,22.9008,22.9069,1487500.0
2009-03-31 12:30:00,37.46,37.56,37.41,37.55,808300.0,22.9069,22.968,22.8763,22.9619,808300.0
2009-03-31 13:00:00,37.55,37.8,37.55,37.76,1142600.0,22.9619,23.1148,22.9619,23.0903,1142600.0
2009-03-31 13:30:00,37.76,37.88,37.75,37.87,1551500.0,23.0903,23.1637,23.0842,23.1576,1551500.0
2009-03-31 14:00:00,37.87,37.95,37.82,37.9,1190400.0,23.1576,23.2065,23.127,23.1759,1190400.0
2009-03-31 14:30:00,37.91,38.09,37.9,37.91,2133000.0,23.182,23.2921,23.1759,23.182,2133000.0
2009-03-31 15:00:00,37.92,38.0,37.8,37.96,2737400.0,23.1882,23.2371,23.1148,23.2126,2737400.0
2009-03-31 15:30:00,37.96,38.0,37.57,37.64,6875600.0,23.2126,23.2371,22.9741,23.0169,6875600.0
2009-04-01 09:30:00,37.36,37.49,37.28,37.47,2341600.0,22.8457,22.9252,22.7968,22.913,2341600.0
2009-04-01 10:00:00,37.48,38.11,37.48,38.0,3835500.0,22.9191,23.3043,22.9191,23.2371,3835500.0
2009-04-01 10:30:00,38.0,38.23,37.92,38.14,2675900.0,23.2371,23.3777,23.1882,23.3227,2675900.0
2009-04-01 11:00:00,38.15,38.2,38.04,38.11,1522100.0,23.3288,23.3594,23.2615,23.3043,1522100.0
2009-04-01 11:30:00,38.11,38.27,38.08,38.21,1801200.0,23.3043,23.4022,23.286,23.3655,1801200.0
2009-04-01 12:00:00,38.22,38.44,38.22,38.34,1040700.0,23.3716,23.5061,23.3716,23.445,1040700.0
2009-04-01 12:30:00,38.33,38.37,38.16,38.17,533300.0,23.4389,23.4633,23.3349,23.341,533300.0
2009-04-01 13:00:00,38.17,38.29,38.12,38.27,441900.0,23.341,23.4144,23.3105,23.4022,441900.0
2009-04-01 13:30:00,38.26,38.42,38.18,38.42,600100.0,23.3961,23.4939,23.3472,23.4939,600100.0
2009-04-01 14:00:00,38.43,38.57,38.39,38.48,919700.0,23.5,23.5856,23.4756,23.5306,919700.0
2009-04-01 14:30:00,38.48,38.6,38.41,38.56,1135900.0,23.5306,23.604,23.4878,23.5795,1135900.0
2009-04-01 15:00:00,38.56,38.57,38.21,38.46,3084000.0,23.5795,23.5856,23.3655,23.5184,3084000.0
2009-04-01 15:30:00,38.47,38.74,38.38,38.55,3716200.0,23.5245,23.6896,23.4695,23.5734,3716200.0
2009-04-02 09:30:00,39.91,40.17,39.86,40.12,4581000.0,24.4051,24.564,24.3745,24.5335,4581000.0
2009-04-02 10:00:00,40.12,40.27,40.0,40.02,3126000.0,24.5335,24.6252,24.4601,24.4723,3126000.0
2009-04-02 10:30:00,40.03,40.39,40.01,40.36,4468400.0,24.4784,24.6986,24.4662,24.6802,4468400.0
2009-04-02 11:00:00,40.36,40.71,40.35,40.59,7481700.0,24.6802,24.8943,24.6741,24.8209,7481700.0
2009-04-02 11:30:00,40.59,40.61,40.44,40.56,5891000.0,24.8209,24.8331,24.7291,24.8025,5891000.0
2009-04-02 12:00:00,40.56,40.94,40.55,40.9,4900400.0,24.8025,25.0349,24.7964,25.0104,4900400.0
2009-04-02 12:30:00,40.9,40.96,40.76,40.76,1157000.0,25.0104,25.0471,24.9248,24.9248,1157000.0
2009-04-02 13:00:00,40.76,40.82,40.59,40.62,1628200.0,24.9248,24.9615,24.8209,24.8392,1628200.0
2009-04-02 13:30:00,40.62,40.67,40.47,40.53,1386900.0,24.8392,24.8698,24.7475,24.7842,1386900.0
2009-04-02 14:00:00,40.54,40.64,40.43,40.64,1332700.0,24.7903,24.8514,24.723,24.8514,1332700.0
2009-04-02 14:30:00,40.64,40.76,40.53,40.56,2013700.0,24.8514,24.9248,24.7842,24.8025,2013700.0
2009-04-02 15:00:00,40.56,40.68,40.43,40.56,1955500.0,24.8025,24.8759,24.723,24.8025,1955500.0
2009-04-02 15:30:00,40.56,40.63,40.2,40.3,6554400.0,24.8025,24.8453,24.5824,24.6435,6554400.0
2009-04-03 09:30:00,40.18,40.32,40.03,40.21,3796700.0,24.5702,24.6558,24.4784,24.5885,3796700.0
2009-04-03 10:00:00,40.21,40.22,39.92,40.06,3960400.0,24.5885,24.5946,24.4112,24.4968,3960400.0
2009-04-03 10:30:00,40.06,40.09,39.8,39.97,2381100.0,24.4968,24.5151,24.3378,24.4417,2381100.0
2009-04-03 11:00:00,39.97,40.03,39.84,39.94,3404800.0,24.4417,24.4784,24.3622,24.4234,3404800.0
2009-04-03 11:30:00,39.94,40.22,39.92,40.22,2516100.0,24.4234,24.5946,24.4112,24.5946,2516100.0
2009-04-03 12:00:00,40.22,40.33,40.19,40.33,2491300.0,24.5946,24.6619,24.5763,24.6619,2491300.0
2009-04-03 12:30:00,40.33,40.36,40.17,40.19,980600.0,24.6619,24.6802,24.564,24.5763,980600.0
2009-04-03 13:00:00,40.2,40.24,40.11,40.24,1166700.0,24.5824,24.6068,24.5274,24.6068,1166700.0
2009-04-03 13:30:00,40.24,40.34,40.1,40.31,1013600.0,24.6068,24.668,24.5212,24.6497,1013600.0
2009-04-03 14:00:00,40.31,40.5,40.24,40.5,2050600.0,24.6497,24.7658,24.6068,24.7658,2050600.0
2009-04-03 14:30:00,40.5,40.54,40.37,40.49,1945200.0,24.7658,24.7903,24.6863,24.7597,1945200.0
2009-04-03 15:00:00,40.48,40.49,40.19,40.24,2197000.0,24.7536,24.7597,24.5763,24.6068,2197000.0
2009-04-03 15:30:00,40.25,40.53,40.15,40.52,2992500.0,24.613,24.7842,24.5518,24.7781,2992500.0
2009-04-06 09:30:00,39.65,39.71,39.49,39.69,4060700.0,24.2461,24.2828,24.1482,24.2705,4060700.0
2009-04-06 10:00:00,39.68,39.87,39.49,39.51,2559400.0,24.2644,24.3806,24.1482,24.1605,2559400.0
2009-04-06 10:30:00,39.51,39.58,39.41,39.49,1797600.0,24.1605,24.2033,24.0993,24.1482,1797600.0
2009-04-06 11:00:00,39.5,39.5,39.32,39.47,2842900.0,24.1543,24.1543,24.0443,24.136,2842900.0
2009-04-06 11:30:00,39.47,39.59,39.27,39.3,1754700.0,24.136,24.2094,24.0137,24.032,1754700.0
2009-04-06 12:00:00,39.3,39.39,39.25,39.28,473400.0,24.032,24.0871,24.0015,24.0198,473400.0
2009-04-06 12:30:00,39.28,39.4,39.2,39.4,665200.0,24.0198,24.0932,23.9709,24.0932,665200.0
2009-04-06 13:00:00,39.4,39.46,39.34,39.37,2036400.0,24.0932,24.1299,24.0565,24.0748,2036400.0
2009-04-06 13:30:00,39.38,39.52,39.28,39.47,1609400.0,24.081,24.1666,24.0198,24.136,1609400.0
2009-04-06 14:00:00,39.46,39.53,39.38,39.49,1276100.0,24.1299,24.1727,24.081,24.1482,1276100.0
2009-04-06 14:30:00,39.49,39.57,39.32,39.47,1789700.0,24.1482,24.1971,24.0443,24.136,1789700.0
2009-04-06 15:00:00,39.47,39.63,39.39,39.55,1642900.0,24.136,24.2338,24.0871,24.1849,1642900.0
2009-04-06 15:30:00,39.55,39.84,39.52,39.72,3400800.0,24.1849,24.3622,24.1666,24.2889,3400800.0
2009-04-07 09:30:00,39.08,39.12,38.9,39.03,2698800.0,23.8975,23.922,23.7874,23.8669,2698800.0
2009-04-07 10:00:00,39.02,39.19,38.92,39.19,1270000.0,23.8608,23.9648,23.7997,23.9648,1270000.0
2009-04-07 10:30:00,39.2,39.35,39.18,39.25,1427000.0,23.9709,24.0626,23.9587,24.0015,1427000.0
2009-04-07 11:00:00,39.26,39.35,39.11,39.11,866200.0,24.0076,24.0626,23.9158,23.9158,866200.0
2009-04-07 11:30:00,39.11,39.24,39.0,39.03,937400.0,23.9158,23.9953,23.8486,23.8669,937400.0
2009-04-07 12:00:00,39.03,39.15,39.01,39.04,1825900.0,23.8669,23.9403,23.8547,23.873,1825900.0
2009-04-07 12:30:00,39.03,39.12,39.02,39.08,745000.0,23.8669,23.922,23.8608,23.8975,745000.0
2009-04-07 13:00:00,39.08,39.11,38.83,38.87,765000.0,23.8975,23.9158,23.7446,23.7691,765000.0
2009-04-07 13:30:00,38.87,38.96,38.78,38.9,1242900.0,23.7691,23.8241,23.7141,23.7874,1242900.0
2009-04-07 14:00:00,38.89,38.9,38.78,38.85,1946100.0,23.7813,23.7874,23.7141,23.7569,1946100.0
2009-04-07 14:30:00,38.86,38.89,38.74,38.88,647100.0,23.763,23.7813,23.6896,23.7752,647100.0
2009-04-07 15:00:00,38.88,39.14,38.82,38.99,1062900.0,23.7752,23.9342,23.7385,23.8425,1062900.0
2009-04-07 15:30:00,38.97,39.14,38.84,38.89,2513000.0,23.8302,23.9342,23.7507,23.7813,2513000.0
2009-04-08 09:30:00,39.21,39.36,39.14,39.15,3134900.0,23.977,24.0687,23.9342,23.9403,3134900.0
2009-04-08 10:00:00,39.16,39.16,38.81,38.86,1325900.0,23.9464,23.9464,23.7324,23.763,1325900.0
2009-04-08 10:30:00,38.87,39.05,38.84,39.02,985900.0,23.7691,23.8792,23.7507,23.8608,985900.0
2009-04-08 11:00:00,39.02,39.25,39.01,39.14,1120300.0,23.8608,24.0015,23.8547,23.9342,1120300.0
2009-04-08 11:30:00,39.14,39.43,39.14,39.32,1207600.0,23.9342,24.1115,23.9342,24.0443,1207600.0
2009-04-08 12:00:00,39.33,39.42,39.25,39.39,962900.0,24.0504,24.1054,24.0015,24.0871,962900.0
2009-04-08 12:30:00,39.39,39.61,39.32,39.54,786200.0,24.0871,24.2216,24.0443,24.1788,786200.0
2009-04-08 13:00:00,39.54,39.54,39.4,39.44,579400.0,24.1788,24.1788,24.0932,24.1176,579400.0
2009-04-08 13:30:00,39.45,39.48,39.32,39.36,1417900.0,24.1238,24.1421,24.0443,24.0687,1417900.0
2009-04-08 14:00:00,39.36,39.4,39.11,39.21,968100.0,24.0687,24.0932,23.9158,23.977,968100.0
2009-04-08 14:30:00,39.21,39.24,39.0,39.08,1412400.0,23.977,23.9953,23.8486,23.8975,1412400.0
2009-04-08 15:00:00,39.07,39.13,38.89,39.05,1229000.0,23.8914,23.9281,23.7813,23.8792,1229000.0
2009-04-08 15:30:00,39.05,39.24,39.03,39.21,3886400.0,23.8792,23.9953,23.8669,23.977,3886400.0
2009-04-09 09:30:00,40.14,40.28,40.02,40.26,3636500.0,24.5457,24.6313,24.4723,24.6191,3636500.0
2009-04-09 10:00:00,40.26,40.34,40.2,40.27,2455000.0,24.6191,24.668,24.5824,24.6252,2455000.0
2009-04-09 10:30:00,40.27,40.28,40.02,40.06,2077400.0,24.6252,24.6313,24.4723,24.4968,2077400.0
2009-04-09 11:00:00,40.06,40.11,39.95,39.95,1774500.0,24.4968,24.5274,24.4295,24.4295,1774500.0
2009-04-09 11:30:00,39.95,40.02,39.85,39.96,952700.0,24.4295,24.4723,24.3684,24.4356,952700.0
2009-04-09 12:00:00,39.97,39.98,39.83,39.96,1603700.0,24.4417,24.4479,24.3561,24.4356,1603700.0
2009-04-09 12:30:00,39.96,40.02,39.93,39.99,863300.0,24.4356,24.4723,24.4173,24.454,863300.0
2009-04-09 13:00:00,39.99,40.1,39.97,40.03,516300.0,24.454,24.5212,24.4417,24.4784,516300.0
2009-04-09 13:30:00,40.03,40.14,39.98,40.14,1108900.0,24.4784,24.5457,24.4479,24.5457,1108900.0
2009-04-09 14:00:00,40.14,40.15,39.99,40.06,809100.0,24.5457,24.5518,24.454,24.4968,809100.0
2009-04-09 14:30:00,40.06,40.19,40.04,40.13,1011300.0,24.4968,24.5763,24.4845,24.5396,1011300.0
2009-04-09 15:00:00,40.12,40.18,40.06,40.14,1213300.0,24.5335,24.5702,24.4968,24.5457,1213300.0
2009-04-09 15:30:00,40.13,40.36,40.07,40.29,3084600.0,24.5396,24.6802,24.5029,24.6374,3084600.0
2009-04-13 09:30:00,40.13,40.2,40.06,40.09,1283700.0,24.5396,24.5824,24.4968,24.5151,1283700.0
2009-04-13 10:00:00,40.09,40.5,40.07,40.39,933300.0,24.5151,24.7658,24.5029,24.6986,933300.0
2009-04-13 10:30:00,40.39,40.42,40.27,40.37,1834800.0,24.6986,24.7169,24.6252,24.6863,1834800.0
2009-04-13 11:00:00,40.37,40.42,40.24,40.4,1285200.0,24.6863,24.7169,24.6068,24.7047,1285200.0
2009-04-13 11:30:00,40.4,40.46,40.31,40.36,927600.0,24.7047,24.7414,24.6497,24.6802,927600.0
2009-04-13 12:00:00,40.37,40.48,40.36,40.44,582000.0,24.6863,24.7536,24.6802,24.7291,582000.0
2009-04-13 12:30:00,40.45,40.57,40.44,40.56,568100.0,24.7353,24.8086,24.7291,24.8025,568100.0
2009-04-13 13:00:00,40.55,40.68,40.44,40.61,985600.0,24.7964,24.8759,24.7291,24.8331,985600.0
2009-04-13 13:30:00,40.61,40.69,40.58,40.67,1169200.0,24.8331,24.882,24.8148,24.8698,1169200.0
2009-04-13 14:00:00,40.68,40.7,40.52,40.6,1320700.0,24.8759,24.8881,24.7781,24.827,1320700.0
2009-04-13 14:30:00,40.6,40.71,40.56,40.56,1394700.0,24.827,24.8943,24.8025,24.8025,1394700.0
2009-04-13 15:00:00,40.56,40.9,40.51,40.86,1785400.0,24.8025,25.0104,24.772,24.986,1785400.0
2009-04-13 15:30:00,40.87,40.99,40.66,40.71,3828300.0,24.9921,25.0655,24.8637,24.8943,3828300.0
2009-04-14 09:30:00,40.35,40.55,40.21,40.53,3343700.0,24.6741,24.7964,24.5885,24.7842,3343700.0
2009-04-14 10:00:00,40.53,40.76,40.49,40.76,3416100.0,24.7842,24.9248,24.7597,24.9248,3416100.0
2009-04-14 10:30:00,40.76,40.9,40.75,40.8,2490300.0,24.9248,25.0104,24.9187,24.9493,2490300.0
2009-04-14 11:00:00,40.79,40.87,40.65,40.65,2084100.0,24.9432,24.9921,24.8576,24.8576,2084100.0
2009-04-14 11:30:00,40.64,40.85,40.64,40.8,2342200.0,24.8514,24.9799,24.8514,24.9493,2342200.0
2009-04-14 12:00:00,40.8,40.8,40.6,40.68,2261700.0,24.9493,24.9493,24.827,24.8759,2261700.0
2009-04-14 12:30:00,40.68,40.72,40.4,40.45,1594800.0,24.8759,24.9004,24.7047,24.7353,1594800.0
2009-04-14 13:00:00,40.45,40.48,40.33,40.47,1500000.0,24.7353,24.7536,24.6619,24.7475,1500000.0
2009-04-14 13:30:00,40.47,40.53,40.38,40.48,1481500.0,24.7475,24.7842,24.6925,24.7536,1481500.0
2009-04-14 14:00:00,40.48,40.57,40.37,40.54,2235200.0,24.7536,24.8086,24.6863,24.7903,2235200.0
2009-04-14 14:30:00,40.54,40.6,40.44,40.6,2315200.0,24.7903,24.827,24.7291,24.827,2315200.0
2009-04-14 15:00:00,40.6,40.69,40.45,40.52,1916800.0,24.827,24.882,24.7353,24.7781,1916800.0
2009-04-14 15:30:00,40.52,40.55,40.32,40.36,2965600.0,24.7781,24.7964,24.6558,24.6802,2965600.0
2009-04-15 09:30:00,40.16,40.4,40.07,40.33,2971500.0,24.5579,24.7047,24.5029,24.6619,2971500.0
2009-04-15 10:00:00,40.33,40.52,40.12,40.45,1788800.0,24.6619,24.7781,24.5335,24.7353,1788800.0
2009-04-15 10:30:00,40.44,40.45,40.26,40.29,1984400.0,24.7291,24.7353,24.6191,24.6374,1984400.0
2009-04-15 11:00:00,40.29,40.38,40.23,40.33,1432000.0,24.6374,24.6925,24.6007,24.6619,1432000.0
2009-04-15 11:30:00,40.33,40.59,40.2,40.55,2162300.0,24.6619,24.8209,24.5824,24.7964,2162300.0
2009-04-15 12:00:00,40.56,40.65,40.53,40.59,744800.0,24.8025,24.8576,24.7842,24.8209,744800.0
2009-04-15 12:30:00,40.59,40.76,40.58,40.75,514000.0,24.8209,24.9248,24.8148,24.9187,514000.0
2009-04-15 13:00:00,40.75,40.81,40.63,40.67,1139300.0,24.9187,24.9554,24.8453,24.8698,1139300.0
2009-04-15 13:30:00,40.67,40.74,40.53,40.64,1363000.0,24.8698,24.9126,24.7842,24.8514,1363000.0
2009-04-15 14:00:00,40.63,40.71,40.46,40.49,839800.0,24.8453,24.8943,24.7414,24.7597,839800.0
2009-04-15 14:30:00,40.48,40.56,40.4,40.45,1085200.0,24.7536,24.8025,24.7047,24.7353,1085200.0
2009-04-15 15:00:00,40.45,40.69,40.44,40.62,1362800.0,24.7353,24.882,24.7291,24.8392,1362800.0
2009-04-15 15:30:00,40.63,40.95,40.58,40.85,3125400.0,24.8453,25.041,24.8148,24.9799,3125400.0
2009-04-16 09:30:00,41.02,41.04,40.78,40.94,2185300.0,25.0838,25.096,24.9371,25.0349,2185300.0
2009-04-16 10:00:00,40.94,40.98,40.78,40.93,2509400.0,25.0349,25.0594,24.9371,25.0288,2509400.0
2009-04-16 10:30:00,40.93,40.99,40.65,40.74,2104300.0,25.0288,25.0655,24.8576,24.9126,2104300.0
2009-04-16 11:00:00,40.73,40.89,40.7,40.88,1211100.0,24.9065,25.0043,24.8881,24.9982,1211100.0
2009-04-16 11:30:00,40.88,41.05,40.86,40.99,1109200.0,24.9982,25.1022,24.986,25.0655,1109200.0
2009-04-16 12:00:00,40.98,41.03,40.84,40.86,683700.0,25.0594,25.0899,24.9737,24.986,683700.0
2009-04-16 12:30:00,40.85,41.08,40.85,41.04,747400.0,24.9799,25.1205,24.9799,25.096,747400.0
2009-04-16 13:00:00,41.04,41.1,40.97,41.0,963600.0,25.096,25.1327,25.0532,25.0716,963600.0
2009-04-16 13:30:00,41.0,41.01,40.77,40.9,782500.0,25.0716,25.0777,24.9309,25.0104,782500.0
2009-04-16 14:00:00,40.91,41.13,40.91,41.13,994300.0,25.0166,25.1511,25.0166,25.1511,994300.0
2009-04-16 14:30:00,41.12,41.34,41.12,41.26,2134700.0,25.145,25.2795,25.145,25.2306,2134700.0
2009-04-16 15:00:00,41.26,41.4,41.2,41.3,3033000.0,25.2306,25.3162,25.1939,25.255,3033000.0
2009-04-16 15:30:00,41.3,41.38,41.12,41.12,4486000.0,25.255,25.304,25.145,25.145,4486000.0
2009-04-17 09:30:00,41.19,41.22,40.96,41.1,9168900.0,25.1878,25.2061,25.0471,25.1327,9168900.0
2009-04-17 10:00:00,41.1,41.16,40.97,40.99,7894200.0,25.1327,25.1694,25.0532,25.0655,7894200.0
2009-04-17 10:30:00,40.99,41.0,40.82,40.93,2424800.0,25.0655,25.0716,24.9615,25.0288,2424800.0
2009-04-17 11:00:00,40.93,40.93,40.76,40.9,1996800.0,25.0288,25.0288,24.9248,25.0104,1996800.0
2009-04-17 11:30:00,40.9,41.05,40.87,40.97,3682000.0,25.0104,25.1022,24.9921,25.0532,3682000.0
2009-04-17 12:00:00,40.98,41.06,40.87,40.98,2047600.0,25.0594,25.1083,24.9921,25.0594,2047600.0
2009-04-17 12:30:00,40.98,40.99,40.84,40.99,1892500.0,25.0594,25.0655,24.9737,25.0655,1892500.0
2009-04-17 13:00:00,40.99,41.09,40.96,41.07,1596700.0,25.0655,25.1266,25.0471,25.1144,1596700.0
2009-04-17 13:30:00,41.07,41.17,41.03,41.16,1882100.0,25.1144,25.1755,25.0899,25.1694,1882100.0
2009-04-17 14:00:00,41.15,41.17,41.05,41.12,2072400.0,25.1633,25.1755,25.1022,25.145,2072400.0
2009-04-17 14:30:00,41.12,41.2,41.03,41.06,2594000.0,25.145,25.1939,25.0899,25.1083,2594000.0
2009-04-17 15:00:00,41.06,41.22,41.04,41.14,3232000.0,25.1083,25.2061,25.096,25.1572,3232000.0
2009-04-17 15:30:00,41.15,41.18,40.97,41.01,5706700.0,25.1633,25.1817,25.0532,25.0777,5706700.0
2009-04-20 09:30:00,40.02,40.07,39.69,39.74,2383600.0,24.4723,24.5029,24.2705,24.3011,2383600.0
2009-04-20 10:00:00,39.74,39.74,39.49,39.59,2166900.0,24.3011,24.3011,24.1482,24.2094,2166900.0
2009-04-20 10:30:00,39.59,39.59,39.39,39.49,1432100.0,24.2094,24.2094,24.0871,24.1482,1432100.0
2009-04-20 11:00:00,39.49,39.57,39.45,39.52,2797200.0,24.1482,24.1971,24.1238,24.1666,2797200.0
2009-04-20 11:30:00,39.52,39.55,39.39,39.43,2145500.0,24.1666,24.1849,24.0871,24.1115,2145500.0
2009-04-20 12:00:00,39.43,39.5,39.4,39.47,1286500.0,24.1115,24.1543,24.0932,24.136,1286500.0
2009-04-20 12:30:00,39.47,39.53,39.45,39.53,1654100.0,24.136,24.1727,24.1238,24.1727,1654100.0
2009-04-20 13:00:00,39.52,39.52,39.33,39.35,1230800.0,24.1666,24.1666,24.0504,24.0626,1230800.0
2009-04-20 13:30:00,39.35,39.49,39.33,39.47,623000.0,24.0626,24.1482,24.0504,24.136,623000.0
2009-04-20 14:00:00,39.47,39.48,39.39,39.47,722600.0,24.136,24.1421,24.0871,24.136,722600.0
2009-04-20 14:30:00,39.46,39.48,39.32,39.33,1218900.0,24.1299,24.1421,24.0443,24.0504,1218900.0
2009-04-20 15:00:00,39.33,39.39,39.28,39.32,1849200.0,24.0504,24.0871,24.0198,24.0443,1849200.0
2009-04-20 15:30:00,39.32,39.47,39.28,39.3,4086900.0,24.0443,24.136,24.0198,24.032,4086900.0
2009-04-21 09:30:00,38.94,39.43,38.9,39.33,2657200.0,23.8119,24.1115,23.7874,24.0504,2657200.0
2009-04-21 10:00:00,39.33,39.36,39.05,39.11,1558500.0,24.0504,24.0687,23.8792,23.9158,1558500.0
2009-04-21 10:30:00,39.1,39.4,39.04,39.38,2069500.0,23.9097,24.0932,23.873,24.081,2069500.0
2009-04-21 11:00:00,39.38,39.79,39.37,39.74,2152400.0,24.081,24.3317,24.0748,24.3011,2152400.0
2009-04-21 11:30:00,39.73,40.02,39.72,39.96,2826000.0,24.295,24.4723,24.2889,24.4356,2826000.0
2009-04-21 12:00:00,39.97,40.03,39.87,39.93,2146300.0,24.4417,24.4784,24.3806,24.4173,2146300.0
2009-04-21 12:30:00,39.94,40.1,39.94,40.0,1490100.0,24.4234,24.5212,24.4234,24.4601,1490100.0
2009-04-21 13:00:00,40.01,40.07,39.93,39.96,1381200.0,24.4662,24.5029,24.4173,24.4356,1381200.0
2009-04-21 13:30:00,39.95,40.06,39.9,39.97,1037000.0,24.4295,24.4968,24.3989,24.4417,1037000.0
2009-04-21 14:00:00,39.98,40.05,39.81,39.97,1228100.0,24.4479,24.4907,24.3439,24.4417,1228100.0
2009-04-21 14:30:00,39.98,40.07,39.92,39.92,1040800.0,24.4479,24.5029,24.4112,24.4112,1040800.0
2009-04-21 15:00:00,39.93,40.23,39.74,40.13,2597300.0,24.4173,24.6007,24.3011,24.5396,2597300.0
2009-04-21 15:30:00,40.13,40.17,39.98,40.17,2099400.0,24.5396,24.564,24.4479,24.564,2099400.0
2009-04-22 09:30:00,39.54,39.77,39.42,39.71,2219900.0,24.1788,24.3194,24.1054,24.2828,2219900.0
2009-04-22 10:00:00,39.72,40.33,39.71,40.31,2262400.0,24.2889,24.6619,24.2828,24.6497,2262400.0
2009-04-22 10:30:00,40.31,40.41,40.17,40.23,3004200.0,24.6497,24.7108,24.564,24.6007,3004200.0
2009-04-22 11:00:00,40.23,40.34,40.16,40.33,2091600.0,24.6007,24.668,24.5579,24.6619,2091600.0
2009-04-22 11:30:00,40.34,40.49,40.34,40.45,1597700.0,24.668,24.7597,24.668,24.7353,1597700.0
2009-04-22 12:00:00,40.44,40.47,40.26,40.27,1333800.0,24.7291,24.7475,24.6191,24.6252,1333800.0
2009-04-22 12:30:00,40.27,40.31,40.09,40.2,825000.0,24.6252,24.6497,24.5151,24.5824,825000.0
2009-04-22 13:00:00,40.2,40.32,40.12,40.29,969000.0,24.5824,24.6558,24.5335,24.6374,969000.0
2009-04-22 13:30:00,40.29,40.41,40.18,40.19,1291000.0,24.6374,24.7108,24.5702,24.5763,1291000.0
2009-04-22 14:00:00,40.19,40.45,40.17,40.44,1087500.0,24.5763,24.7353,24.564,24.7291,1087500.0
2009-04-22 14:30:00,40.45,40.58,40.42,40.43,1708900.0,24.7353,24.8148,24.7169,24.723,1708900.0
2009-04-22 15:00:00,40.43,40.57,40.31,40.39,1595600.0,24.723,24.8086,24.6497,24.6986,1595600.0
2009-04-22 15:30:00,40.38,40.44,39.79,39.89,4000200.0,24.6925,24.7291,24.3317,24.3928,4000200.0
2009-04-23 09:30:00,40.42,40.54,40.27,40.31,3389700.0,24.7169,24.7903,24.6252,24.6497,3389700.0
2009-04-23 10:00:00,40.3,40.47,40.07,40.44,2573900.0,24.6435,24.7475,24.5029,24.7291,2573900.0
2009-04-23 10:30:00,40.45,40.59,40.25,40.28,2683600.0,24.7353,24.8209,24.613,24.6313,2683600.0
2009-04-23 11:00:00,40.26,40.34,40.11,40.22,1502200.0,24.6191,24.668,24.5274,24.5946,1502200.0
2009-04-23 11:30:00,40.21,40.29,40.1,40.16,1035300.0,24.5885,24.6374,24.5212,24.5579,1035300.0
2009-04-23 12:00:00,40.16,40.35,40.15,40.3,1161600.0,24.5579,24.6741,24.5518,24.6435,1161600.0
2009-04-23 12:30:00,40.3,40.41,40.24,40.32,1596400.0,24.6435,24.7108,24.6068,24.6558,1596400.0
2009-04-23 13:00:00,40.33,40.53,40.26,40.5,2659400.0,24.6619,24.7842,24.6191,24.7658,2659400.0
2009-04-23 13:30:00,40.49,40.56,40.4,40.5,2143300.0,24.7597,24.8025,24.7047,24.7658,2143300.0
2009-04-23 14:00:00,40.49,40.5,40.36,40.47,2100400.0,24.7597,24.7658,24.6802,24.7475,2100400.0
2009-04-23 14:30:00,40.47,40.71,40.47,40.57,2878700.0,24.7475,24.8943,24.7475,24.8086,2878700.0
2009-04-23 15:00:00,40.57,40.6,40.37,40.48,2545700.0,24.8086,24.827,24.6863,24.7536,2545700.0
2009-04-23 15:30:00,40.48,40.87,40.39,40.84,2994300.0,24.7536,24.9921,24.6986,24.9737,2994300.0
2009-04-24 09:30:00,41.48,41.53,41.27,41.53,2611600.0,25.3651,25.3957,25.2367,25.3957,2611600.0
2009-04-24 10:00:00,41.53,41.64,41.3,41.43,1677600.0,25.3957,25.463,25.255,25.3345,1677600.0
2009-04-24 10:30:00,41.43,41.58,41.38,41.52,1247800.0,25.3345,25.4263,25.304,25.3896,1247800.0
2009-04-24 11:00:00,41.52,41.65,41.45,41.64,1024100.0,25.3896,25.4691,25.3468,25.463,1024100.0
2009-04-24 11:30:00,41.64,41.76,41.62,41.7,1129200.0,25.463,25.5363,25.4507,25.4996,1129200.0
2009-04-24 12:00:00,41.69,41.71,41.55,41.58,1956100.0,25.4935,25.5058,25.4079,25.4263,1956100.0
2009-04-24 12:30:00,41.57,41.72,41.56,41.66,2435100.0,25.4201,25.5119,25.414,25.4752,2435100.0
2009-04-24 13:00:00,41.67,41.72,41.6,41.63,675800.0,25.4813,25.5119,25.4385,25.4568,675800.0
2009-04-24 13:30:00,41.64,41.64,41.49,41.52,583800.0,25.463,25.463,25.3712,25.3896,583800.0
2009-04-24 14:00:00,41.52,41.64,41.23,41.55,2716100.0,25.3896,25.463,25.2122,25.4079,2716100.0
2009-04-24 14:30:00,41.55,41.74,41.51,41.69,1608800.0,25.4079,25.5241,25.3835,25.4935,1608800.0
2009-04-24 15:00:00,41.7,41.77,41.62,41.62,1648100.0,25.4996,25.5424,25.4507,25.4507,1648100.0
2009-04-24 15:30:00,41.63,41.79,41.36,41.51,4714900.0,25.4568,25.5547,25.2917,25.3835,4714900.0
2009-04-27 09:30:00,40.9,41.05,40.82,40.99,3239600.0,25.0104,25.1022,24.9615,25.0655,3239600.0
2009-04-27 10:00:00,40.99,41.15,40.86,41.09,3120600.0,25.0655,25.1633,24.986,25.1266,3120600.0
2009-04-27 10:30:00,41.08,41.39,41.05,41.39,2156700.0,25.1205,25.3101,25.1022,25.3101,2156700.0
2009-04-27 11:00:00,41.4,41.47,41.31,41.43,1153400.0,25.3162,25.359,25.2612,25.3345,1153400.0
2009-04-27 11:30:00,41.43,41.5,41.33,41.47,1051100.0,25.3345,25.3773,25.2734,25.359,1051100.0
2009-04-27 12:00:00,41.47,41.54,41.35,41.39,796400.0,25.359,25.4018,25.2856,25.3101,796400.0
2009-04-27 12:30:00,41.39,41.41,41.21,41.28,1404400.0,25.3101,25.3223,25.2,25.2428,1404400.0
2009-04-27 13:00:00,41.28,41.28,40.93,40.94,1378800.0,25.2428,25.2428,25.0288,25.0349,1378800.0
2009-04-27 13:30:00,40.93,40.97,40.74,40.79,1467600.0,25.0288,25.0532,24.9126,24.9432,1467600.0
2009-04-27 14:00:00,40.79,40.84,40.71,40.82,1141000.0,24.9432,24.9737,24.8943,24.9615,1141000.0
2009-04-27 14:30:00,40.82,40.96,40.82,40.9,1329200.0,24.9615,25.0471,24.9615,25.0104,1329200.0
2009-04-27 15:00:00,40.9,40.97,40.72,40.83,1778300.0,25.0104,25.0532,24.9004,24.9676,1778300.0
2009-04-27 15:30:00,40.83,41.08,40.79,41.0,4059700.0,24.9676,25.1205,24.9432,25.0716,4059700.0
2009-04-28 09:30:00,40.22,40.47,40.17,40.46,2302200.0,24.5946,24.7475,24.564,24.7414,2302200.0
2009-04-28 10:00:00,40.46,40.72,40.46,40.7,1458700.0,24.7414,24.9004,24.7414,24.8881,1458700.0
2009-04-28 10:30:00,40.69,40.84,40.62,40.7,1823800.0,24.882,24.9737,24.8392,24.8881,1823800.0
2009-04-28 11:00:00,40.7,40.77,40.55,40.57,1038700.0,24.8881,24.9309,24.7964,24.8086,1038700.0
2009-04-28 11:30:00,40.56,40.58,40.46,40.54,1095800.0,24.8025,24.8148,24.7414,24.7903,1095800.0
2009-04-28 12:00:00,40.54,40.7,40.54,40.64,718900.0,24.7903,24.8881,24.7903,24.8514,718900.0
2009-04-28 12:30:00,40.64,40.72,40.64,40.7,532300.0,24.8514,24.9004,24.8514,24.8881,532300.0
2009-04-28 13:00:00,40.7,40.78,40.56,40.63,758100.0,24.8881,24.9371,24.8025,24.8453,758100.0
2009-04-28 13:30:00,40.63,40.76,40.6,40.63,759100.0,24.8453,24.9248,24.827,24.8453,759100.0
2009-04-28 14:00:00,40.64,40.88,40.62,40.88,882400.0,24.8514,24.9982,24.8392,24.9982,882400.0
2009-04-28 14:30:00,40.88,41.03,40.83,40.84,869000.0,24.9982,25.0899,24.9676,24.9737,869000.0
2009-04-28 15:00:00,40.85,40.96,40.69,40.72,1202300.0,24.9799,25.0471,24.882,24.9004,1202300.0
2009-04-28 15:30:00,40.71,40.74,40.53,40.62,3072600.0,24.8943,24.9126,24.7842,24.8392,3072600.0
2009-04-29 09:30:00,41.31,41.56,41.24,41.55,1485200.0,25.2612,25.414,25.2183,25.4079,1485200.0
2009-04-29 10:00:00,41.56,41.76,41.48,41.75,1059700.0,25.414,25.5363,25.3651,25.5302,1059700.0
2009-04-29 10:30:00,41.74,41.87,41.71,41.77,933700.0,25.5241,25.6036,25.5058,25.5424,933700.0
2009-04-29 11:00:00,41.77,41.93,41.69,41.92,1519500.0,25.5424,25.6403,25.4935,25.6342,1519500.0
2009-04-29 11:30:00,41.93,41.95,41.83,41.83,1273000.0,25.6403,25.6525,25.5791,25.5791,1273000.0
2009-04-29 12:00:00,41.83,41.87,41.74,41.8,1046200.0,25.5791,25.6036,25.5241,25.5608,1046200.0
2009-04-29 12:30:00,41.81,41.87,41.77,41.85,589400.0,25.5669,25.6036,25.5424,25.5914,589400.0
2009-04-29 13:00:00,41.85,42.07,41.83,42.07,691000.0,25.5914,25.7259,25.5791,25.7259,691000.0
2009-04-29 13:30:00,42.07,42.08,41.94,41.95,708600.0,25.7259,25.732,25.6464,25.6525,708600.0
2009-04-29 14:00:00,41.94,42.07,41.78,41.9,1645300.0,25.6464,25.7259,25.5486,25.6219,1645300.0
2009-04-29 14:30:00,41.91,42.12,41.86,42.01,2192600.0,25.6281,25.7565,25.5975,25.6892,2192600.0
2009-04-29 15:00:00,42.01,42.05,41.7,41.73,1732000.0,25.6892,25.7137,25.4996,25.518,1732000.0
2009-04-29 15:30:00,41.73,41.84,41.6,41.69,3720800.0,25.518,25.5853,25.4385,25.4935,3720800.0
2009-04-30 09:30:00,42.28,42.4,42.11,42.29,2727100.0,25.8543,25.9277,25.7504,25.8604,2727100.0
2009-04-30 10:00:00,42.29,42.55,42.29,42.53,1568600.0,25.8604,26.0194,25.8604,26.0072,1568600.0
2009-04-30 10:30:00,42.54,42.57,42.42,42.54,1694300.0,26.0133,26.0316,25.9399,26.0133,1694300.0
2009-04-30 11:00:00,42.54,42.61,42.33,42.35,1489500.0,26.0133,26.0561,25.8849,25.8971,1489500.0
2009-04-30 11:30:00,42.35,42.4,42.02,42.04,2108600.0,25.8971,25.9277,25.6953,25.7076,2108600.0
2009-04-30 12:00:00,42.04,42.18,41.99,42.08,1495700.0,25.7076,25.7932,25.677,25.732,1495700.0
2009-04-30 12:30:00,42.09,42.1,41.7,41.79,1832900.0,25.7381,25.7442,25.4996,25.5547,1832900.0
2009-04-30 13:00:00,41.79,41.88,41.61,41.69,1446100.0,25.5547,25.6097,25.4446,25.4935,1446100.0
2009-04-30 13:30:00,41.69,41.92,41.66,41.9,1086000.0,25.4935,25.6342,25.4752,25.6219,1086000.0
2009-04-30 14:00:00,41.9,42.07,41.87,42.03,1102200.0,25.6219,25.7259,25.6036,25.7014,1102200.0
2009-04-30 14:30:00,42.03,42.05,41.89,42.05,1811400.0,25.7014,25.7137,25.6158,25.7137,1811400.0
2009-04-30 15:00:00,42.04,42.06,41.67,41.72,3109400.0,25.7076,25.7198,25.4813,25.5119,3109400.0
2009-04-30 15:30:00,41.73,42.06,41.7,41.91,3505500.0,25.518,25.7198,25.4996,25.6281,3505500.0
2009-05-01 09:30:00,42.15,42.17,41.97,42.14,1553400.0,25.7748,25.787,25.6647,25.7687,1553400.0
2009-05-01 10:00:00,42.15,42.2,41.86,41.94,1355100.0,25.7748,25.8054,25.5975,25.6464,1355100.0
2009-05-01 10:30:00,41.93,42.09,41.92,42.04,999000.0,25.6403,25.7381,25.6342,25.7076,999000.0
2009-05-01 11:00:00,42.04,42.28,42.03,42.19,835000.0,25.7076,25.8543,25.7014,25.7993,835000.0
2009-05-01 11:30:00,42.19,42.24,42.11,42.16,819900.0,25.7993,25.8299,25.7504,25.7809,819900.0
2009-05-01 12:00:00,42.17,42.32,42.03,42.23,1265700.0,25.787,25.8788,25.7014,25.8237,1265700.0
2009-05-01 12:30:00,42.24,42.35,42.2,42.3,1046300.0,25.8299,25.8971,25.8054,25.8665,1046300.0
2009-05-01 13:00:00,42.3,42.42,42.28,42.42,1516600.0,25.8665,25.9399,25.8543,25.9399,1516600.0
2009-05-01 13:30:00,42.43,42.5,42.35,42.41,1052800.0,25.946,25.9888,25.8971,25.9338,1052800.0
2009-05-01 14:00:00,42.41,42.46,42.38,42.4,1167300.0,25.9338,25.9644,25.9155,25.9277,1167300.0
2009-05-01 14:30:00,42.38,42.45,42.32,42.36,1517900.0,25.9155,25.9583,25.8788,25.9032,1517900.0
2009-05-01 15:00:00,42.36,42.44,42.21,42.22,1599200.0,25.9032,25.9522,25.8115,25.8176,1599200.0
2009-05-01 15:30:00,42.21,42.46,42.16,42.45,2036100.0,25.8115,25.9644,25.7809,25.9583,2036100.0
2009-05-04 09:30:00,42.88,43.3,42.87,43.3,2064900.0,26.2212,26.478,26.2151,26.478,2064900.0
2009-05-04 10:00:00,43.3,43.78,43.29,43.71,4461000.0,26.478,26.7716,26.4719,26.7288,4461000.0
2009-05-04 10:30:00,43.72,43.73,43.62,43.66,1032300.0,26.7349,26.741,26.6737,26.6982,1032300.0
2009-05-04 11:00:00,43.66,43.87,43.66,43.77,1435700.0,26.6982,26.8266,26.6982,26.7655,1435700.0
2009-05-04 11:30:00,43.77,43.83,43.65,43.7,1263400.0,26.7655,26.8021,26.6921,26.7226,1263400.0
2009-05-04 12:00:00,43.71,43.87,43.62,43.66,1124700.0,26.7288,26.8266,26.6737,26.6982,1124700.0
2009-05-04 12:30:00,43.67,43.81,43.61,43.79,1377700.0,26.7043,26.7899,26.6676,26.7777,1377700.0
2009-05-04 13:00:00,43.78,43.87,43.76,43.84,1050900.0,26.7716,26.8266,26.7593,26.8083,1050900.0
2009-05-04 13:30:00,43.84,44.0,43.84,43.97,880100.0,26.8083,26.9061,26.8083,26.8878,880100.0
2009-05-04 14:00:00,43.96,44.05,43.88,44.03,1021900.0,26.8816,26.9367,26.8327,26.9244,1021900.0
2009-05-04 14:30:00,44.03,44.04,43.88,43.93,1556400.0,26.9244,26.9306,26.8327,26.8633,1556400.0
2009-05-04 15:00:00,43.93,44.0,43.91,43.94,1497600.0,26.8633,26.9061,26.8511,26.8694,1497600.0
2009-05-04 15:30:00,43.94,44.19,43.88,44.18,2759100.0,26.8694,27.0223,26.8327,27.0162,2759100.0
2009-05-05 09:30:00,44.03,44.1,43.89,44.04,2566700.0,26.9244,26.9672,26.8388,26.9306,2566700.0
2009-05-05 10:00:00,44.04,44.12,43.79,43.86,2623200.0,26.9306,26.9795,26.7777,26.8205,2623200.0
2009-05-05 10:30:00,43.85,44.0,43.57,43.57,1629600.0,26.8144,26.9061,26.6431,26.6431,1629600.0
2009-05-05 11:00:00,43.57,43.69,43.53,43.67,2578300.0,26.6431,26.7165,26.6187,26.7043,2578300.0
2009-05-05 11:30:00,43.66,43.91,43.64,43.85,1159200.0,26.6982,26.8511,26.686,26.8144,1159200.0
2009-05-05 12:00:00,43.85,43.92,43.79,43.87,577100.0,26.8144,26.8572,26.7777,26.8266,577100.0
2009-05-05 12:30:00,43.88,44.0,43.69,43.72,975100.0,26.8327,26.9061,26.7165,26.7349,975100.0
2009-05-05 13:00:00,43.72,44.0,43.65,43.67,1327500.0,26.7349,26.9061,26.6921,26.7043,1327500.0
2009-05-05 13:30:00,43.68,43.75,43.6,43.7,646400.0,26.7104,26.7532,26.6615,26.7226,646400.0
2009-05-05 14:00:00,43.71,44.0,43.53,43.54,743900.0,26.7288,26.9061,26.6187,26.6248,743900.0
2009-05-05 14:30:00,43.53,43.65,43.49,43.55,1424900.0,26.6187,26.6921,26.5942,26.6309,1424900.0
2009-05-05 15:00:00,43.55,43.71,43.54,43.69,1421500.0,26.6309,26.7288,26.6248,26.7165,1421500.0
2009-05-05 15:30:00,43.69,43.86,43.69,43.75,2748800.0,26.7165,26.8205,26.7165,26.7532,2748800.0
2009-05-06 09:30:00,44.59,44.61,44.36,44.43,2298300.0,27.2669,27.2791,27.1262,27.169,2298300.0
2009-05-06 10:00:00,44.44,44.46,44.0,44.02,1899700.0,27.1752,27.1874,26.9061,26.9183,1899700.0
2009-05-06 10:30:00,44.01,44.29,43.97,44.27,909600.0,26.9122,27.0834,26.8878,27.0712,909600.0
2009-05-06 11:00:00,44.27,44.34,44.12,44.21,1364000.0,27.0712,27.114,26.9795,27.0345,1364000.0
2009-05-06 11:30:00,44.22,44.43,44.2,44.43,846200.0,27.0406,27.169,27.0284,27.169,846200.0
2009-05-06 12:00:00,44.43,44.53,44.41,44.52,819700.0,27.169,27.2302,27.1568,27.2241,819700.0
2009-05-06 12:30:00,44.51,44.52,44.35,44.38,443500.0,27.218,27.2241,27.1201,27.1385,443500.0
2009-05-06 13:00:00,44.37,44.5,44.36,44.38,1144300.0,27.1324,27.2118,27.1262,27.1385,1144300.0
2009-05-06 13:30:00,44.38,44.59,44.35,44.58,1478200.0,27.1385,27.2669,27.1201,27.2608,1478200.0
2009-05-06 14:00:00,44.58,44.76,44.56,44.76,1081900.0,27.2608,27.3708,27.2485,27.3708,1081900.0
2009-05-06 14:30:00,44.77,44.9,44.77,44.8,2101700.0,27.377,27.4564,27.377,27.3953,2101700.0
2009-05-06 15:00:00,44.79,44.87,44.57,44.66,1522200.0,27.3892,27.4381,27.2547,27.3097,1522200.0
2009-05-06 15:30:00,44.66,44.83,44.58,44.78,2744100.0,27.3097,27.4136,27.2608,27.3831,2744100.0
2009-05-07 09:30:00,45.18,45.22,44.8,44.85,3069800.0,27.6277,27.6521,27.3953,27.4259,3069800.0
2009-05-07 10:00:00,44.84,44.92,44.24,44.28,2672000.0,27.4198,27.4687,27.0529,27.0773,2672000.0
2009-05-07 10:30:00,44.28,44.44,44.11,44.4,2268100.0,27.0773,27.1752,26.9734,27.1507,2268100.0
2009-05-07 11:00:00,44.4,44.43,43.94,44.07,1891100.0,27.1507,27.169,26.8694,26.9489,1891100.0
2009-05-07 11:30:00,44.08,44.33,44.06,44.32,1233800.0,26.955,27.1079,26.9428,27.1018,1233800.0
2009-05-07 12:00:00,44.32,44.33,44.19,44.25,831900.0,27.1018,27.1079,27.0223,27.059,831900.0
2009-05-07 12:30:00,44.24,44.4,44.22,44.3,733400.0,27.0529,27.1507,27.0406,27.0895,733400.0
2009-05-07 13:00:00,44.3,44.31,44.02,44.03,1018800.0,27.0895,27.0957,26.9183,26.9244,1018800.0
2009-05-07 13:30:00,44.03,44.06,43.85,43.94,909600.0,26.9244,26.9428,26.8144,26.8694,909600.0
2009-05-07 14:00:00,43.94,44.0,43.81,43.97,1085400.0,26.8694,26.9061,26.7899,26.8878,1085400.0
2009-05-07 14:30:00,43.97,43.97,43.79,43.87,1677600.0,26.8878,26.8878,26.7777,26.8266,1677600.0
2009-05-07 15:00:00,43.87,44.03,43.76,43.98,1878900.0,26.8266,26.9244,26.7593,26.8939,1878900.0
2009-05-07 15:30:00,43.98,44.11,43.74,44.05,3504900.0,26.8939,26.9734,26.7471,26.9367,3504900.0
2009-05-08 09:30:00,45.02,45.41,44.98,45.18,2336800.0,27.5298,27.7683,27.5054,27.6277,2336800.0
2009-05-08 10:00:00,45.18,45.24,44.76,44.87,1803300.0,27.6277,27.6644,27.3708,27.4381,1803300.0
2009-05-08 10:30:00,44.87,45.06,44.82,45.02,2188300.0,27.4381,27.5543,27.4075,27.5298,2188300.0
2009-05-08 11:00:00,45.02,45.27,45.02,45.15,1703300.0,27.5298,27.6827,27.5298,27.6093,1703300.0
2009-05-08 11:30:00,45.15,45.35,45.11,45.35,1233300.0,27.6093,27.7316,27.5849,27.7316,1233300.0
2009-05-08 12:00:00,45.35,45.57,45.32,45.42,1361800.0,27.7316,27.8662,27.7133,27.7744,1361800.0
2009-05-08 12:30:00,45.43,45.66,45.43,45.64,968400.0,27.7805,27.9212,27.7805,27.909,968400.0
2009-05-08 13:00:00,45.63,45.72,45.61,45.63,988500.0,27.9028,27.9579,27.8906,27.9028,988500.0
2009-05-08 13:30:00,45.64,45.75,45.55,45.64,1043300.0,27.909,27.9762,27.8539,27.909,1043300.0
2009-05-08 14:00:00,45.65,45.83,45.65,45.76,1182000.0,27.9151,28.0251,27.9151,27.9823,1182000.0
2009-05-08 14:30:00,45.76,46.02,45.76,45.96,1341000.0,27.9823,28.1413,27.9823,28.1046,1341000.0
2009-05-08 15:00:00,45.96,46.0,45.75,45.82,1543600.0,28.1046,28.1291,27.9762,28.019,1543600.0
2009-05-08 15:30:00,45.82,45.95,45.76,45.9,3661000.0,28.019,28.0985,27.9823,28.0679,3661000.0
2009-05-11 09:30:00,44.84,44.91,44.62,44.74,2577100.0,27.4198,27.4626,27.2852,27.3586,2577100.0
2009-05-11 10:00:00,44.75,45.02,44.68,44.9,1302000.0,27.3647,27.5298,27.3219,27.4564,1302000.0
2009-05-11 10:30:00,44.9,45.11,44.81,44.98,1082000.0,27.4564,27.5849,27.4014,27.5054,1082000.0
2009-05-11 11:00:00,44.98,45.11,44.94,45.03,924100.0,27.5054,27.5849,27.4809,27.5359,924100.0
2009-05-11 11:30:00,45.03,45.1,45.0,45.03,801600.0,27.5359,27.5787,27.5176,27.5359,801600.0
2009-05-11 12:00:00,45.02,45.08,44.95,45.04,426300.0,27.5298,27.5665,27.487,27.5421,426300.0
2009-05-11 12:30:00,45.03,45.04,44.88,44.89,630300.0,27.5359,27.5421,27.4442,27.4503,630300.0
2009-05-11 13:00:00,44.88,44.99,44.81,44.97,487500.0,27.4442,27.5115,27.4014,27.4993,487500.0
2009-05-11 13:30:00,44.98,45.11,44.93,45.03,1058100.0,27.5054,27.5849,27.4748,27.5359,1058100.0
2009-05-11 14:00:00,45.02,45.03,44.93,45.0,893700.0,27.5298,27.5359,27.4748,27.5176,893700.0
2009-05-11 14:30:00,45.01,45.08,44.94,45.03,964100.0,27.5237,27.5665,27.4809,27.5359,964100.0
2009-05-11 15:00:00,45.02,45.04,44.88,44.94,1885400.0,27.5298,27.5421,27.4442,27.4809,1885400.0
2009-05-11 15:30:00,44.93,44.95,44.79,44.81,2608800.0,27.4748,27.487,27.3892,27.4014,2608800.0
2009-05-12 09:30:00,45.38,45.49,45.03,45.12,2992900.0,27.75,27.8172,27.5359,27.591,2992900.0
2009-05-12 10:00:00,45.11,45.15,44.93,45.07,1897400.0,27.5849,27.6093,27.4748,27.5604,1897400.0
2009-05-12 10:30:00,45.07,45.17,44.89,45.17,1769000.0,27.5604,27.6216,27.4503,27.6216,1769000.0
2009-05-12 11:00:00,45.17,45.25,44.92,44.97,1935900.0,27.6216,27.6705,27.4687,27.4993,1935900.0
2009-05-12 11:30:00,44.97,45.1,44.93,45.01,1396800.0,27.4993,27.5787,27.4748,27.5237,1396800.0
2009-05-12 12:00:00,45.0,45.06,44.74,44.82,1448000.0,27.5176,27.5543,27.3586,27.4075,1448000.0
2009-05-12 12:30:00,44.82,44.83,44.67,44.7,1226900.0,27.4075,27.4136,27.3158,27.3341,1226900.0
2009-05-12 13:00:00,44.7,44.82,44.67,44.79,1584300.0,27.3341,27.4075,27.3158,27.3892,1584300.0
2009-05-12 13:30:00,44.8,44.95,44.77,44.86,1194300.0,27.3953,27.487,27.377,27.432,1194300.0
2009-05-12 14:00:00,44.86,45.0,44.83,44.95,1914200.0,27.432,27.5176,27.4136,27.487,1914200.0
2009-05-12 14:30:00,44.95,45.29,44.91,45.24,1671000.0,27.487,27.6949,27.4626,27.6644,1671000.0
2009-05-12 15:00:00,45.24,45.44,45.24,45.38,2508800.0,27.6644,27.7867,27.6644,27.75,2508800.0
2009-05-12 15:30:00,45.39,45.41,45.1,45.24,3499000.0,27.7561,27.7683,27.5787,27.6644,3499000.0
2009-05-13 09:30:00,44.22,44.23,43.97,44.12,3060900.0,27.0406,27.0467,26.8878,26.9795,3060900.0
2009-05-13 10:00:00,44.11,44.25,43.96,44.21,1627800.0,26.9734,27.059,26.8816,27.0345,1627800.0
2009-05-13 10:30:00,44.22,44.28,43.98,43.99,1311800.0,27.0406,27.0773,26.8939,26.9,1311800.0
2009-05-13 11:00:00,43.99,44.05,43.93,44.04,1436600.0,26.9,26.9367,26.8633,26.9306,1436600.0
2009-05-13 11:30:00,44.04,44.05,43.86,43.95,1212500.0,26.9306,26.9367,26.8205,26.8755,1212500.0
2009-05-13 12:00:00,43.95,44.13,43.93,44.06,830000.0,26.8755,26.9856,26.8633,26.9428,830000.0
2009-05-13 12:30:00,44.06,44.07,43.79,43.8,591300.0,26.9428,26.9489,26.7777,26.7838,591300.0
2009-05-13 13:00:00,43.79,43.8,43.64,43.64,852100.0,26.7777,26.7838,26.686,26.686,852100.0
2009-05-13 13:30:00,43.64,43.82,43.58,43.81,1749500.0,26.686,26.796,26.6493,26.7899,1749500.0
2009-05-13 14:00:00,43.8,43.82,43.63,43.7,1258700.0,26.7838,26.796,26.6798,26.7226,1258700.0
2009-05-13 14:30:00,43.7,43.84,43.64,43.83,1250600.0,26.7226,26.8083,26.686,26.8021,1250600.0
2009-05-13 15:00:00,43.84,43.86,43.59,43.65,1819900.0,26.8083,26.8205,26.6554,26.6921,1819900.0
2009-05-13 15:30:00,43.64,43.84,43.62,43.73,3762200.0,26.686,26.8083,26.6737,26.741,3762200.0
2009-05-14 09:30:00,43.69,43.91,43.58,43.7,2559600.0,26.7165,26.8511,26.6493,26.7226,2559600.0
2009-05-14 10:00:00,43.7,44.0,43.7,43.83,2083400.0,26.7226,26.9061,26.7226,26.8021,2083400.0
2009-05-14 10:30:00,43.83,44.01,43.77,43.89,1903900.0,26.8021,26.9122,26.7655,26.8388,1903900.0
2009-05-14 11:00:00,43.89,44.13,43.87,44.08,1545800.0,26.8388,26.9856,26.8266,26.955,1545800.0
2009-05-14 11:30:00,44.09,44.17,44.05,44.11,1364500.0,26.9611,27.0101,26.9367,26.9734,1364500.0
2009-05-14 12:00:00,44.11,44.33,44.11,44.27,847200.0,26.9734,27.1079,26.9734,27.0712,847200.0
2009-05-14 12:30:00,44.27,44.39,44.25,44.33,705000.0,27.0712,27.1446,27.059,27.1079,705000.0
2009-05-14 13:00:00,44.33,44.37,44.18,44.22,708600.0,27.1079,27.1324,27.0162,27.0406,708600.0
2009-05-14 13:30:00,44.22,44.3,44.2,44.21,1327900.0,27.0406,27.0895,27.0284,27.0345,1327900.0
2009-05-14 14:00:00,44.21,44.42,44.21,44.36,3143600.0,27.0345,27.1629,27.0345,27.1262,3143600.0
2009-05-14 14:30:00,44.37,44.46,44.34,44.4,3462700.0,27.1324,27.1874,27.114,27.1507,3462700.0
2009-05-14 15:00:00,44.39,44.44,44.31,44.36,2704000.0,27.1446,27.1752,27.0957,27.1262,2704000.0
2009-05-14 15:30:00,44.36,44.36,44.13,44.14,3884400.0,27.1262,27.1262,26.9856,26.9917,3884400.0
2009-05-15 09:30:00,44.26,44.49,44.19,44.39,2554800.0,27.0651,27.2057,27.0223,27.1446,2554800.0
2009-05-15 10:00:00,44.39,44.4,44.18,44.37,1513200.0,27.1446,27.1507,27.0162,27.1324,1513200.0
2009-05-15 10:30:00,44.36,44.57,44.32,44.43,1013800.0,27.1262,27.2547,27.1018,27.169,1013800.0
2009-05-15 11:00:00,44.43,44.48,44.32,44.35,946000.0,27.169,27.1996,27.1018,27.1201,946000.0
2009-05-15 11:30:00,44.35,44.43,43.97,43.97,2309500.0,27.1201,27.169,26.8878,26.8878,2309500.0
2009-05-15 12:00:00,43.97,44.49,43.92,44.0,965700.0,26.8878,27.2057,26.8572,26.9061,965700.0
2009-05-15 12:30:00,44.0,44.04,43.87,43.9,524800.0,26.9061,26.9306,26.8266,26.8449,524800.0
2009-05-15 13:00:00,43.9,44.0,43.86,43.9,1148000.0,26.8449,26.9061,26.8205,26.8449,1148000.0
2009-05-15 13:30:00,43.9,43.96,43.7,43.78,2083000.0,26.8449,26.8816,26.7226,26.7716,2083000.0
2009-05-15 14:00:00,43.77,43.86,43.68,43.81,1386100.0,26.7655,26.8205,26.7104,26.7899,1386100.0
2009-05-15 14:30:00,43.81,43.81,43.61,43.66,1125300.0,26.7899,26.7899,26.6676,26.6982,1125300.0
2009-05-15 15:00:00,43.66,43.88,43.57,43.85,1378100.0,26.6982,26.8327,26.6431,26.8144,1378100.0
2009-05-15 15:30:00,43.85,43.89,43.74,43.81,2352000.0,26.8144,26.8388,26.7471,26.7899,2352000.0
2009-05-18 09:30:00,44.68,44.79,44.57,44.65,2151400.0,27.3219,27.3892,27.2547,27.3036,2151400.0
2009-05-18 10:00:00,44.65,44.8,44.53,44.74,1606700.0,27.3036,27.3953,27.2302,27.3586,1606700.0
2009-05-18 10:30:00,44.75,45.04,44.74,44.99,1582300.0,27.3647,27.5421,27.3586,27.5115,1582300.0
2009-05-18 11:00:00,44.99,45.08,44.94,45.01,1145000.0,27.5115,27.5665,27.4809,27.5237,1145000.0
2009-05-18 11:30:00,45.01,45.14,44.97,45.03,1645800.0,27.5237,27.6032,27.4993,27.5359,1645800.0
2009-05-18 12:00:00,45.03,45.13,45.0,45.12,820800.0,27.5359,27.5971,27.5176,27.591,820800.0
2009-05-18 12:30:00,45.12,45.26,45.1,45.25,524900.0,27.591,27.6766,27.5787,27.6705,524900.0
2009-05-18 13:00:00,45.25,45.26,45.15,45.19,584700.0,27.6705,27.6766,27.6093,27.6338,584700.0
2009-05-18 13:30:00,45.2,45.22,45.13,45.13,626600.0,27.6399,27.6521,27.5971,27.5971,626600.0
2009-05-18 14:00:00,45.14,45.2,45.04,45.09,728000.0,27.6032,27.6399,27.5421,27.5726,728000.0
2009-05-18 14:30:00,45.1,45.33,45.09,45.3,691900.0,27.5787,27.7194,27.5726,27.701,691900.0
2009-05-18 15:00:00,45.3,45.31,45.21,45.24,1161700.0,27.701,27.7072,27.646,27.6644,1161700.0
2009-05-18 15:30:00,45.25,45.5,45.21,45.43,2431800.0,27.6705,27.8233,27.646,27.7805,2431800.0
2009-05-19 09:30:00,45.6,45.77,45.49,45.52,2894300.0,27.8845,27.9885,27.8172,27.8356,2894300.0
2009-05-19 10:00:00,45.52,45.92,45.5,45.92,1721000.0,27.8356,28.0802,27.8233,28.0802,1721000.0
2009-05-19 10:30:00,45.92,46.04,45.84,45.87,1806900.0,28.0802,28.1536,28.0313,28.0496,1806900.0
2009-05-19 11:00:00,45.87,45.93,45.7,45.81,1187300.0,28.0496,28.0863,27.9456,28.0129,1187300.0
2009-05-19 11:30:00,45.81,45.99,45.81,45.92,1316100.0,28.0129,28.123,28.0129,28.0802,1316100.0
2009-05-19 12:00:00,45.92,46.05,45.89,46.03,1364400.0,28.0802,28.1597,28.0618,28.1474,1364400.0
2009-05-19 12:30:00,46.05,46.05,45.85,45.85,1147100.0,28.1597,28.1597,28.0374,28.0374,1147100.0
2009-05-19 13:00:00,45.84,46.08,45.83,46.03,1199100.0,28.0313,28.178,28.0251,28.1474,1199100.0
2009-05-19 13:30:00,46.04,46.07,45.93,45.97,869200.0,28.1536,28.1719,28.0863,28.1108,869200.0
2009-05-19 14:00:00,45.97,46.01,45.85,46.01,641500.0,28.1108,28.1352,28.0374,28.1352,641500.0
2009-05-19 14:30:00,46.01,46.11,45.98,46.02,804900.0,28.1352,28.1964,28.1169,28.1413,804900.0
2009-05-19 15:00:00,46.02,46.11,46.01,46.05,999400.0,28.1413,28.1964,28.1352,28.1597,999400.0
2009-05-19 15:30:00,46.06,46.06,45.76,45.8,2165100.0,28.1658,28.1658,27.9823,28.0068,2165100.0
2009-05-20 09:30:00,46.25,46.61,46.24,46.58,2092300.0,28.282,28.5021,28.2759,28.4838,2092300.0
2009-05-20 10:00:00,46.58,46.85,46.57,46.72,1503800.0,28.4838,28.6489,28.4777,28.5694,1503800.0
2009-05-20 10:30:00,46.72,46.76,46.6,46.6,1284500.0,28.5694,28.5938,28.496,28.496,1284500.0
2009-05-20 11:00:00,46.6,46.64,46.49,46.59,969600.0,28.496,28.5205,28.4287,28.4899,969600.0
2009-05-20 11:30:00,46.59,46.73,46.36,46.37,1409600.0,28.4899,28.5755,28.3492,28.3554,1409600.0
2009-05-20 12:00:00,46.36,46.45,46.34,46.43,947900.0,28.3492,28.4043,28.337,28.392,947900.0
2009-05-20 12:30:00,46.43,46.46,46.31,46.31,1009600.0,28.392,28.4104,28.3187,28.3187,1009600.0
2009-05-20 13:00:00,46.31,46.48,46.28,46.47,927900.0,28.3187,28.4226,28.3003,28.4165,927900.0
2009-05-20 13:30:00,46.47,46.61,46.44,46.56,902400.0,28.4165,28.5021,28.3982,28.4715,902400.0
2009-05-20 14:00:00,46.56,46.69,46.44,46.62,1607200.0,28.4715,28.551,28.3982,28.5082,1607200.0
2009-05-20 14:30:00,46.62,46.71,46.47,46.63,1297500.0,28.5082,28.5633,28.4165,28.5143,1297500.0
2009-05-20 15:00:00,46.63,46.63,46.24,46.27,1834500.0,28.5143,28.5143,28.2759,28.2942,1834500.0
2009-05-20 15:30:00,46.28,46.3,46.03,46.1,2259400.0,28.3003,28.3126,28.1474,28.1903,2259400.0
2009-05-21 09:30:00,45.52,45.73,45.4,45.5,1914300.0,27.8356,27.964,27.7622,27.8233,1914300.0
2009-05-21 10:00:00,45.51,45.78,45.4,45.41,1600100.0,27.8295,27.9946,27.7622,27.7683,1600100.0
2009-05-21 10:30:00,45.41,45.53,45.34,45.34,783800.0,27.7683,27.8417,27.7255,27.7255,783800.0
2009-05-21 11:00:00,45.34,45.49,45.3,45.46,1114300.0,27.7255,27.8172,27.701,27.7989,1114300.0
2009-05-21 11:30:00,45.47,45.62,45.4,45.61,1086400.0,27.805,27.8967,27.7622,27.8906,1086400.0
2009-05-21 12:00:00,45.61,45.71,45.54,45.56,1592400.0,27.8906,27.9518,27.8478,27.86,1592400.0
2009-05-21 12:30:00,45.56,45.89,45.54,45.88,939300.0,27.86,28.0618,27.8478,28.0557,939300.0
2009-05-21 13:00:00,45.87,45.93,45.6,45.66,1086400.0,28.0496,28.0863,27.8845,27.9212,1086400.0
2009-05-21 13:30:00,45.67,45.73,45.55,45.71,1186500.0,27.9273,27.964,27.8539,27.9518,1186500.0
2009-05-21 14:00:00,45.71,45.81,45.56,45.6,1572700.0,27.9518,28.0129,27.86,27.8845,1572700.0
2009-05-21 14:30:00,45.61,45.65,45.41,45.51,1679900.0,27.8906,27.9151,27.7683,27.8295,1679900.0
2009-05-21 15:00:00,45.51,45.55,45.4,45.54,1439000.0,27.8295,27.8539,27.7622,27.8478,1439000.0
2009-05-21 15:30:00,45.55,45.88,45.54,45.8,2591000.0,27.8539,28.0557,27.8478,28.0068,2591000.0
2009-05-22 09:30:00,46.18,46.31,45.85,45.99,2279600.0,28.2392,28.3187,28.0374,28.123,2279600.0
2009-05-22 10:00:00,45.99,46.18,45.93,46.09,1330600.0,28.123,28.2392,28.0863,28.1841,1330600.0
2009-05-22 10:30:00,46.08,46.2,45.98,46.16,868100.0,28.178,28.2514,28.1169,28.2269,868100.0
2009-05-22 11:00:00,46.16,46.34,46.11,46.27,1474900.0,28.2269,28.337,28.1964,28.2942,1474900.0
2009-05-22 11:30:00,46.27,46.32,46.09,46.15,1017800.0,28.2942,28.3248,28.1841,28.2208,1017800.0
2009-05-22 12:00:00,46.16,46.26,46.12,46.13,683600.0,28.2269,28.2881,28.2025,28.2086,683600.0
2009-05-22 12:30:00,46.13,46.25,46.09,46.23,393100.0,28.2086,28.282,28.1841,28.2697,393100.0
2009-05-22 13:00:00,46.23,46.31,46.2,46.23,531300.0,28.2697,28.3187,28.2514,28.2697,531300.0
2009-05-22 13:30:00,46.24,46.25,46.1,46.22,401800.0,28.2759,28.282,28.1903,28.2636,401800.0
2009-05-22 14:00:00,46.22,46.24,46.08,46.17,608100.0,28.2636,28.2759,28.178,28.2331,608100.0
2009-05-22 14:30:00,46.16,46.25,46.12,46.24,677400.0,28.2269,28.282,28.2025,28.2759,677400.0
2009-05-22 15:00:00,46.24,46.33,46.11,46.16,1112600.0,28.2759,28.3309,28.1964,28.2269,1112600.0
2009-05-22 15:30:00,46.15,46.25,45.96,46.01,1744100.0,28.2208,28.282,28.1046,28.1352,1744100.0
2009-05-26 09:30:00,45.41,45.84,45.36,45.8,1781700.0,27.7683,28.0313,27.7377,28.0068,1781700.0
2009-05-26 10:00:00,45.81,46.67,45.8,46.56,2526000.0,28.0129,28.5388,28.0068,28.4715,2526000.0
2009-05-26 10:30:00,46.56,46.85,46.56,46.75,1659000.0,28.4715,28.6489,28.4715,28.5877,1659000.0
2009-05-26 11:00:00,46.75,46.81,46.62,46.74,1183100.0,28.5877,28.6244,28.5082,28.5816,1183100.0
2009-05-26 11:30:00,46.75,46.79,46.68,46.74,1438300.0,28.5877,28.6122,28.5449,28.5816,1438300.0
2009-05-26 12:00:00,46.74,46.86,46.72,46.84,656200.0,28.5816,28.655,28.5694,28.6428,656200.0
2009-05-26 12:30:00,46.84,46.99,46.81,46.93,507500.0,28.6428,28.7345,28.6244,28.6978,507500.0
2009-05-26 13:00:00,46.94,47.0,46.87,46.93,498900.0,28.7039,28.7406,28.6611,28.6978,498900.0
2009-05-26 13:30:00,46.93,46.99,46.87,46.95,439800.0,28.6978,28.7345,28.6611,28.71,439800.0
2009-05-26 14:00:00,46.97,47.07,46.94,46.97,681000.0,28.7223,28.7834,28.7039,28.7223,681000.0
2009-05-26 14:30:00,46.98,47.08,46.88,46.89,596300.0,28.7284,28.7895,28.6672,28.6733,596300.0
2009-05-26 15:00:00,46.88,47.0,46.83,46.88,840000.0,28.6672,28.7406,28.6366,28.6672,840000.0
2009-05-26 15:30:00,46.87,46.99,46.79,46.92,2440900.0,28.6611,28.7345,28.6122,28.6917,2440900.0
2009-05-27 09:30:00,46.94,46.96,46.66,46.86,1527200.0,28.7039,28.7161,28.5327,28.655,1527200.0
2009-05-27 10:00:00,46.87,47.02,46.56,46.73,1680700.0,28.6611,28.7528,28.4715,28.5755,1680700.0
2009-05-27 10:30:00,46.74,46.87,46.6,46.85,1083700.0,28.5816,28.6611,28.496,28.6489,1083700.0
2009-05-27 11:00:00,46.86,46.86,46.63,46.83,1132700.0,28.655,28.655,28.5143,28.6366,1132700.0
2009-05-27 11:30:00,46.83,46.91,46.78,46.87,708500.0,28.6366,28.6856,28.6061,28.6611,708500.0
2009-05-27 12:00:00,46.87,47.0,46.85,46.94,1110700.0,28.6611,28.7406,28.6489,28.7039,1110700.0
2009-05-27 12:30:00,46.94,46.94,46.74,46.76,623700.0,28.7039,28.7039,28.5816,28.5938,623700.0
2009-05-27 13:00:00,46.76,46.88,46.75,46.82,399100.0,28.5938,28.6672,28.5877,28.6305,399100.0
2009-05-27 13:30:00,46.81,46.81,46.35,46.44,881500.0,28.6244,28.6244,28.3431,28.3982,881500.0
2009-05-27 14:00:00,46.43,46.46,46.29,46.4,1118500.0,28.392,28.4104,28.3064,28.3737,1118500.0
2009-05-27 14:30:00,46.4,46.53,46.34,46.38,785300.0,28.3737,28.4532,28.337,28.3615,785300.0
2009-05-27 15:00:00,46.38,46.52,46.1,46.13,952500.0,28.3615,28.4471,28.1903,28.2086,952500.0
2009-05-27 15:30:00,46.14,46.18,45.96,46.08,2777900.0,28.2147,28.2392,28.1046,28.178,2777900.0
2009-05-28 09:30:00,46.4,46.58,46.31,46.37,2346300.0,28.3737,28.4838,28.3187,28.3554,2346300.0
2009-05-28 10:00:00,46.37,46.37,45.77,45.86,1900300.0,28.3554,28.3554,27.9885,28.0435,1900300.0
2009-05-28 10:30:00,45.88,46.21,45.85,46.2,872600.0,28.0557,28.2575,28.0374,28.2514,872600.0
2009-05-28 11:00:00,46.21,46.45,46.2,46.36,1049400.0,28.2575,28.4043,28.2514,28.3492,1049400.0
2009-05-28 11:30:00,46.36,46.49,46.29,46.42,724800.0,28.3492,28.4287,28.3064,28.3859,724800.0
2009-05-28 12:00:00,46.43,46.45,46.12,46.16,1041600.0,28.392,28.4043,28.2025,28.2269,1041600.0
2009-05-28 12:30:00,46.15,46.2,45.99,46.04,302000.0,28.2208,28.2514,28.123,28.1536,302000.0
2009-05-28 13:00:00,46.05,46.6,46.01,46.54,745300.0,28.1597,28.496,28.1352,28.4593,745300.0
2009-05-28 13:30:00,46.54,46.57,46.31,46.43,915100.0,28.4593,28.4777,28.3187,28.392,915100.0
2009-05-28 14:00:00,46.45,46.67,46.4,46.6,798700.0,28.4043,28.5388,28.3737,28.496,798700.0
2009-05-28 14:30:00,46.61,46.72,46.58,46.65,753400.0,28.5021,28.5694,28.4838,28.5266,753400.0
2009-05-28 15:00:00,46.65,46.7,46.44,46.56,821300.0,28.5266,28.5572,28.3982,28.4715,821300.0
2009-05-28 15:30:00,46.56,46.68,46.48,46.56,2346400.0,28.4715,28.5449,28.4226,28.4715,2346400.0
2009-05-29 09:30:00,47.18,47.33,46.81,47.04,3224600.0,28.8507,28.9424,28.6244,28.7651,3224600.0
2009-05-29 10:00:00,47.04,47.34,46.96,47.27,1588300.0,28.7651,28.9485,28.7161,28.9057,1588300.0
2009-05-29 10:30:00,47.28,47.29,47.03,47.22,1466500.0,28.9118,28.9179,28.7589,28.8751,1466500.0
2009-05-29 11:00:00,47.21,47.24,46.92,46.92,3339000.0,28.869,28.8874,28.6917,28.6917,3339000.0
2009-05-29 11:30:00,46.92,47.11,46.88,46.91,2141200.0,28.6917,28.8079,28.6672,28.6856,2141200.0
2009-05-29 12:00:00,46.91,47.14,46.91,47.03,790100.0,28.6856,28.8262,28.6856,28.7589,790100.0
2009-05-29 12:30:00,47.03,47.06,46.94,46.98,567700.0,28.7589,28.7773,28.7039,28.7284,567700.0
2009-05-29 13:00:00,46.98,47.06,46.94,46.99,1136200.0,28.7284,28.7773,28.7039,28.7345,1136200.0
2009-05-29 13:30:00,46.98,47.08,46.96,47.01,1281600.0,28.7284,28.7895,28.7161,28.7467,1281600.0
2009-05-29 14:00:00,47.01,47.1,46.97,47.05,523800.0,28.7467,28.8018,28.7223,28.7712,523800.0
2009-05-29 14:30:00,47.06,47.07,46.88,46.98,1240800.0,28.7773,28.7834,28.6672,28.7284,1240800.0
2009-05-29 15:00:00,46.99,47.12,46.92,47.04,1436700.0,28.7345,28.814,28.6917,28.7651,1436700.0
2009-05-29 15:30:00,47.04,47.4,46.97,47.4,2089400.0,28.7651,28.9852,28.7223,28.9852,2089400.0
2009-06-01 09:30:00,48.36,48.6,48.27,48.5,2065800.0,29.5722,29.719,29.5172,29.6579,2065800.0
2009-06-01 10:00:00,48.5,48.72,48.5,48.53,2510900.0,29.6579,29.7924,29.6579,29.6762,2510900.0
2009-06-01 10:30:00,48.53,48.78,48.53,48.67,1447900.0,29.6762,29.8291,29.6762,29.7618,1447900.0
2009-06-01 11:00:00,48.67,48.71,48.6,48.63,1240200.0,29.7618,29.7863,29.719,29.7374,1240200.0
2009-06-01 11:30:00,48.63,48.77,48.61,48.71,2039200.0,29.7374,29.823,29.7251,29.7863,2039200.0
2009-06-01 12:00:00,48.71,48.75,48.67,48.71,1255300.0,29.7863,29.8107,29.7618,29.7863,1255300.0
2009-06-01 12:30:00,48.71,48.8,48.66,48.68,1298500.0,29.7863,29.8413,29.7557,29.7679,1298500.0
2009-06-01 13:00:00,48.68,48.74,48.64,48.72,771400.0,29.7679,29.8046,29.7435,29.7924,771400.0
2009-06-01 13:30:00,48.71,48.95,48.71,48.94,542000.0,29.7863,29.933,29.7863,29.9269,542000.0
2009-06-01 14:00:00,48.94,49.0,48.8,48.83,997600.0,29.9269,29.9636,29.8413,29.8597,997600.0
2009-06-01 14:30:00,48.8,48.81,48.63,48.69,1111500.0,29.8413,29.8474,29.7374,29.774,1111500.0
2009-06-01 15:00:00,48.69,48.71,48.52,48.62,1443100.0,29.774,29.7863,29.6701,29.7312,1443100.0
2009-06-01 15:30:00,48.6,48.7,48.49,48.6,3916200.0,29.719,29.7802,29.6517,29.719,3916200.0
2009-06-02 09:30:00,48.46,48.71,48.38,48.7,2313500.0,29.6334,29.7863,29.5845,29.7802,2313500.0
2009-06-02 10:00:00,48.71,48.94,48.63,48.81,1941700.0,29.7863,29.9269,29.7374,29.8474,1941700.0
2009-06-02 10:30:00,48.81,48.91,48.73,48.84,1395500.0,29.8474,29.9086,29.7985,29.8658,1395500.0
2009-06-02 11:00:00,48.84,48.94,48.81,48.89,1173500.0,29.8658,29.9269,29.8474,29.8963,1173500.0
2009-06-02 11:30:00,48.88,48.92,48.69,48.81,1473800.0,29.8902,29.9147,29.774,29.8474,1473800.0
2009-06-02 12:00:00,48.81,48.88,48.75,48.77,2244200.0,29.8474,29.8902,29.8107,29.823,2244200.0
2009-06-02 12:30:00,48.77,48.94,48.74,48.92,2211500.0,29.823,29.9269,29.8046,29.9147,2211500.0
2009-06-02 13:00:00,48.92,48.96,48.83,48.94,965400.0,29.9147,29.9391,29.8597,29.9269,965400.0
2009-06-02 13:30:00,48.94,49.04,48.94,49.01,711700.0,29.9269,29.9881,29.9269,29.9697,711700.0
2009-06-02 14:00:00,49.01,49.1,48.9,49.04,870600.0,29.9697,30.0248,29.9025,29.9881,870600.0
2009-06-02 14:30:00,49.03,49.1,48.97,48.99,702000.0,29.982,30.0248,29.9453,29.9575,702000.0
2009-06-02 15:00:00,48.98,49.12,48.98,49.02,1246000.0,29.9514,30.037,29.9514,29.9758,1246000.0
2009-06-02 15:30:00,49.02,49.1,48.92,49.04,3031800.0,29.9758,30.0248,29.9147,29.9881,3031800.0
2009-06-03 09:30:00,48.06,48.14,47.73,47.82,2864700.0,29.3888,29.4377,29.187,29.242,2864700.0
2009-06-03 10:00:00,47.82,47.85,47.67,47.76,1554500.0,29.242,29.2604,29.1503,29.2053,1554500.0
2009-06-03 10:30:00,47.75,47.83,47.7,47.81,644700.0,29.1992,29.2481,29.1687,29.2359,644700.0
2009-06-03 11:00:00,47.82,47.87,47.67,47.81,951100.0,29.242,29.2726,29.1503,29.2359,951100.0
2009-06-03 11:30:00,47.81,47.87,47.72,47.75,731200.0,29.2359,29.2726,29.1809,29.1992,731200.0
2009-06-03 12:00:00,47.76,47.78,47.6,47.61,620100.0,29.2053,29.2176,29.1075,29.1136,620100.0
2009-06-03 12:30:00,47.6,47.62,47.37,47.37,1495000.0,29.1075,29.1197,28.9669,28.9669,1495000.0
2009-06-03 13:00:00,47.37,47.42,47.29,47.32,992100.0,28.9669,28.9974,28.9179,28.9363,992100.0
2009-06-03 13:30:00,47.31,47.32,47.16,47.26,1094900.0,28.9302,28.9363,28.8384,28.8996,1094900.0
2009-06-03 14:00:00,47.26,47.36,47.24,47.32,1232000.0,28.8996,28.9607,28.8874,28.9363,1232000.0
2009-06-03 14:30:00,47.31,47.4,47.23,47.39,1313100.0,28.9302,28.9852,28.8812,28.9791,1313100.0
2009-06-03 15:00:00,47.38,47.48,47.32,47.32,1189800.0,28.973,29.0341,28.9363,28.9363,1189800.0
2009-06-03 15:30:00,47.32,47.74,47.28,47.58,4357400.0,28.9363,29.1931,28.9118,29.0953,4357400.0
2009-06-04 09:30:00,47.71,47.77,47.45,47.58,2594300.0,29.1748,29.2115,29.0158,29.0953,2594300.0
2009-06-04 10:00:00,47.59,47.69,47.44,47.68,1883100.0,29.1014,29.1625,29.0097,29.1564,1883100.0
2009-06-04 10:30:00,47.67,47.87,47.58,47.85,1323100.0,29.1503,29.2726,29.0953,29.2604,1323100.0
2009-06-04 11:00:00,47.85,47.95,47.82,47.87,994900.0,29.2604,29.3215,29.242,29.2726,994900.0
2009-06-04 11:30:00,47.88,47.88,47.65,47.65,777600.0,29.2787,29.2787,29.1381,29.1381,777600.0
2009-06-04 12:00:00,47.65,47.66,47.51,47.58,1229800.0,29.1381,29.1442,29.0525,29.0953,1229800.0
2009-06-04 12:30:00,47.58,47.71,47.56,47.64,584200.0,29.0953,29.1748,29.083,29.132,584200.0
2009-06-04 13:00:00,47.65,47.86,47.63,47.84,521000.0,29.1381,29.2665,29.1258,29.2543,521000.0
2009-06-04 13:30:00,47.85,48.0,47.84,47.95,666000.0,29.2604,29.3521,29.2543,29.3215,666000.0
2009-06-04 14:00:00,47.96,48.0,47.9,47.94,743900.0,29.3276,29.3521,29.291,29.3154,743900.0
2009-06-04 14:30:00,47.94,47.95,47.8,47.86,1335300.0,29.3154,29.3215,29.2298,29.2665,1335300.0
2009-06-04 15:00:00,47.86,47.86,47.72,47.84,1045900.0,29.2665,29.2665,29.1809,29.2543,1045900.0
2009-06-04 15:30:00,47.83,47.96,47.74,47.93,2436300.0,29.2481,29.3276,29.1931,29.3093,2436300.0
2009-06-05 09:30:00,48.0,48.04,47.52,47.63,3008600.0,29.3521,29.3766,29.0586,29.1258,3008600.0
2009-06-05 10:00:00,47.63,47.69,47.16,47.43,2097000.0,29.1258,29.1625,28.8384,29.0035,2097000.0
2009-06-05 10:30:00,47.42,47.69,47.34,47.57,1405400.0,28.9974,29.1625,28.9485,29.0892,1405400.0
2009-06-05 11:00:00,47.58,47.73,47.49,47.54,963900.0,29.0953,29.187,29.0402,29.0708,963900.0
2009-06-05 11:30:00,47.54,47.56,47.38,47.53,1525300.0,29.0708,29.083,28.973,29.0647,1525300.0
2009-06-05 12:00:00,47.53,47.59,47.43,47.57,681300.0,29.0647,29.1014,29.0035,29.0892,681300.0
2009-06-05 12:30:00,47.57,47.64,47.53,47.61,516300.0,29.0892,29.132,29.0647,29.1136,516300.0
2009-06-05 13:00:00,47.62,47.64,47.45,47.46,676700.0,29.1197,29.132,29.0158,29.0219,676700.0
2009-06-05 13:30:00,47.46,47.58,47.44,47.48,508200.0,29.0219,29.0953,29.0097,29.0341,508200.0
2009-06-05 14:00:00,47.48,47.5,47.1,47.18,1707000.0,29.0341,29.0464,28.8018,28.8507,1707000.0
2009-06-05 14:30:00,47.17,47.33,47.1,47.3,854400.0,28.8446,28.9424,28.8018,28.9241,854400.0
2009-06-05 15:00:00,47.3,47.37,47.22,47.22,1043500.0,28.9241,28.9669,28.8751,28.8751,1043500.0
2009-06-05 15:30:00,47.22,47.44,47.21,47.29,2965100.0,28.8751,29.0097,28.869,28.9179,2965100.0
2009-06-08 09:30:00,46.75,46.83,46.48,46.51,1825000.0,28.5877,28.6366,28.4226,28.441,1825000.0
2009-06-08 10:00:00,46.51,46.65,46.43,46.62,1215900.0,28.441,28.5266,28.392,28.5082,1215900.0
2009-06-08 10:30:00,46.62,46.92,46.61,46.8,717900.0,28.5082,28.6917,28.5021,28.6183,717900.0
2009-06-08 11:00:00,46.8,46.94,46.69,46.73,822700.0,28.6183,28.7039,28.551,28.5755,822700.0
2009-06-08 11:30:00,46.73,46.74,46.59,46.65,760300.0,28.5755,28.5816,28.4899,28.5266,760300.0
2009-06-08 12:00:00,46.66,46.73,46.57,46.7,503300.0,28.5327,28.5755,28.4777,28.5572,503300.0
2009-06-08 12:30:00,46.7,46.77,46.65,46.76,511200.0,28.5572,28.6,28.5266,28.5938,511200.0
2009-06-08 13:00:00,46.76,46.85,46.75,46.82,540300.0,28.5938,28.6489,28.5877,28.6305,540300.0
2009-06-08 13:30:00,46.83,46.97,46.8,46.91,545100.0,28.6366,28.7223,28.6183,28.6856,545100.0
2009-06-08 14:00:00,46.92,46.94,46.81,46.87,512700.0,28.6917,28.7039,28.6244,28.6611,512700.0
2009-06-08 14:30:00,46.87,46.92,46.79,46.89,674900.0,28.6611,28.6917,28.6122,28.6733,674900.0
2009-06-08 15:00:00,46.89,47.22,46.89,47.19,1218500.0,28.6733,28.8751,28.6733,28.8568,1218500.0
2009-06-08 15:30:00,47.19,47.49,47.15,47.16,3063400.0,28.8568,29.0402,28.8323,28.8384,3063400.0
2009-06-09 09:30:00,47.44,47.6,47.35,47.37,2169700.0,29.0097,29.1075,28.9546,28.9669,2169700.0
2009-06-09 10:00:00,47.37,47.55,47.31,47.38,1579400.0,28.9669,29.0769,28.9302,28.973,1579400.0
2009-06-09 10:30:00,47.38,47.56,47.33,47.37,824100.0,28.973,29.083,28.9424,28.9669,824100.0
2009-06-09 11:00:00,47.36,47.48,47.21,47.4,842200.0,28.9607,29.0341,28.869,28.9852,842200.0
2009-06-09 11:30:00,47.4,47.46,47.36,47.38,542500.0,28.9852,29.0219,28.9607,28.973,542500.0
2009-06-09 12:00:00,47.39,47.68,47.38,47.67,693800.0,28.9791,29.1564,28.973,29.1503,693800.0
2009-06-09 12:30:00,47.66,47.69,47.53,47.61,831700.0,29.1442,29.1625,29.0647,29.1136,831700.0
2009-06-09 13:00:00,47.61,47.68,47.49,47.6,787100.0,29.1136,29.1564,29.0402,29.1075,787100.0
2009-06-09 13:30:00,47.6,47.67,47.52,47.67,779300.0,29.1075,29.1503,29.0586,29.1503,779300.0
2009-06-09 14:00:00,47.67,47.85,47.65,47.85,1213000.0,29.1503,29.2604,29.1381,29.2604,1213000.0
2009-06-09 14:30:00,47.86,47.94,47.72,47.79,1329400.0,29.2665,29.3154,29.1809,29.2237,1329400.0
2009-06-09 15:00:00,47.8,47.85,47.68,47.72,808100.0,29.2298,29.2604,29.1564,29.1809,808100.0
2009-06-09 15:30:00,47.71,47.85,47.65,47.74,2674200.0,29.1748,29.2604,29.1381,29.1931,2674200.0
2009-06-10 09:30:00,48.48,48.52,48.17,48.34,2180400.0,29.6456,29.6701,29.4561,29.56,2180400.0
2009-06-10 10:00:00,48.33,48.34,47.97,48.12,1604300.0,29.5539,29.56,29.3338,29.4255,1604300.0
2009-06-10 10:30:00,48.13,48.21,47.92,48.01,990000.0,29.4316,29.4805,29.3032,29.3582,990000.0
2009-06-10 11:00:00,48.01,48.01,47.66,47.85,2425700.0,29.3582,29.3582,29.1442,29.2604,2425700.0
2009-06-10 11:30:00,47.84,47.94,47.84,47.91,700900.0,29.2543,29.3154,29.2543,29.2971,700900.0
2009-06-10 12:00:00,47.9,48.04,47.88,47.93,627000.0,29.291,29.3766,29.2787,29.3093,627000.0
2009-06-10 12:30:00,47.93,47.93,47.85,47.87,467900.0,29.3093,29.3093,29.2604,29.2726,467900.0
2009-06-10 13:00:00,47.86,47.89,47.55,47.6,804900.0,29.2665,29.2848,29.0769,29.1075,804900.0
2009-06-10 13:30:00,47.6,47.6,47.29,47.4,1364400.0,29.1075,29.1075,28.9179,28.9852,1364400.0
2009-06-10 14:00:00,47.39,47.54,47.28,47.51,833900.0,28.9791,29.0708,28.9118,29.0525,833900.0
2009-06-10 14:30:00,47.5,47.72,47.45,47.68,883900.0,29.0464,29.1809,29.0158,29.1564,883900.0
2009-06-10 15:00:00,47.67,47.69,47.5,47.54,1807000.0,29.1503,29.1625,29.0464,29.0708,1807000.0
2009-06-10 15:30:00,47.54,47.88,47.53,47.86,2480400.0,29.0708,29.2787,29.0647,29.2665,2480400.0
2009-06-11 09:30:00,48.27,48.58,48.25,48.49,2848500.0,29.5172,29.7068,29.505,29.6517,2848500.0
2009-06-11 10:00:00,48.49,48.75,48.42,48.65,1723400.0,29.6517,29.8107,29.6089,29.7496,1723400.0
2009-06-11 10:30:00,48.66,48.74,48.59,48.62,832900.0,29.7557,29.8046,29.7129,29.7312,832900.0
2009-06-11 11:00:00,48.61,48.78,48.56,48.74,732000.0,29.7251,29.8291,29.6945,29.8046,732000.0
2009-06-11 11:30:00,48.74,48.76,48.61,48.69,832400.0,29.8046,29.8168,29.7251,29.774,832400.0
2009-06-11 12:00:00,48.68,48.72,48.55,48.66,1022800.0,29.7679,29.7924,29.6884,29.7557,1022800.0
2009-06-11 12:30:00,48.66,48.84,48.65,48.81,1206800.0,29.7557,29.8658,29.7496,29.8474,1206800.0
2009-06-11 13:00:00,48.8,49.14,48.78,49.14,1348300.0,29.8413,30.0492,29.8291,30.0492,1348300.0
2009-06-11 13:30:00,49.14,49.18,49.0,49.01,1796800.0,30.0492,30.0737,29.9636,29.9697,1796800.0
2009-06-11 14:00:00,49.01,49.12,48.93,49.03,1149400.0,29.9697,30.037,29.9208,29.982,1149400.0
2009-06-11 14:30:00,49.04,49.06,48.9,49.02,1331000.0,29.9881,30.0003,29.9025,29.9758,1331000.0
2009-06-11 15:00:00,49.03,49.07,48.93,48.94,696800.0,29.982,30.0064,29.9208,29.9269,696800.0
2009-06-11 15:30:00,48.94,48.96,48.59,48.66,2841500.0,29.9269,29.9391,29.7129,29.7557,2841500.0
2009-06-12 09:30:00,48.19,48.25,48.01,48.04,4024900.0,29.4683,29.505,29.3582,29.3766,4024900.0
2009-06-12 10:00:00,48.04,48.3,47.92,48.14,1902900.0,29.3766,29.5356,29.3032,29.4377,1902900.0
2009-06-12 10:30:00,48.14,48.38,48.11,48.26,1331800.0,29.4377,29.5845,29.4194,29.5111,1331800.0
2009-06-12 11:00:00,48.27,48.33,48.24,48.32,1037700.0,29.5172,29.5539,29.4989,29.5478,1037700.0
2009-06-12 11:30:00,48.32,48.36,48.21,48.3,737100.0,29.5478,29.5722,29.4805,29.5356,737100.0
2009-06-12 12:00:00,48.3,48.34,48.26,48.27,429900.0,29.5356,29.56,29.5111,29.5172,429900.0
2009-06-12 12:30:00,48.28,48.38,48.19,48.34,832600.0,29.5233,29.5845,29.4683,29.56,832600.0
2009-06-12 13:00:00,48.34,48.4,48.26,48.32,8392000.0,29.56,29.5967,29.5111,29.5478,8392000.0
2009-06-12 13:30:00,48.31,48.36,48.25,48.35,711200.0,29.5417,29.5722,29.505,29.5661,711200.0
2009-06-12 14:00:00,48.35,48.36,48.2,48.24,1212200.0,29.5661,29.5722,29.4744,29.4989,1212200.0
2009-06-12 14:30:00,48.24,48.51,48.24,48.42,1015600.0,29.4989,29.664,29.4989,29.6089,1015600.0
2009-06-12 15:00:00,48.42,48.5,48.39,48.42,740600.0,29.6089,29.6579,29.5906,29.6089,740600.0
2009-06-12 15:30:00,48.42,48.48,48.27,48.43,2092100.0,29.6089,29.6456,29.5172,29.6151,2092100.0
2009-06-15 09:30:00,47.42,47.45,47.0,47.17,2902500.0,28.9974,29.0158,28.7406,28.8446,2902500.0
2009-06-15 10:00:00,47.17,47.17,47.03,47.08,1846200.0,28.8446,28.8446,28.7589,28.7895,1846200.0
2009-06-15 10:30:00,47.07,47.07,46.67,46.77,2643000.0,28.7834,28.7834,28.5388,28.6,2643000.0
2009-06-15 11:00:00,46.78,46.8,46.51,46.58,1680200.0,28.6061,28.6183,28.441,28.4838,1680200.0
2009-06-15 11:30:00,46.59,46.6,46.45,46.47,3081600.0,28.4899,28.496,28.4043,28.4165,3081600.0
2009-06-15 12:00:00,46.47,46.49,46.32,46.35,2956000.0,28.4165,28.4287,28.3248,28.3431,2956000.0
2009-06-15 12:30:00,46.35,46.49,46.35,46.48,1373700.0,28.3431,28.4287,28.3431,28.4226,1373700.0
2009-06-15 13:00:00,46.48,46.52,46.39,46.44,1320700.0,28.4226,28.4471,28.3676,28.3982,1320700.0
2009-06-15 13:30:00,46.43,46.5,46.34,46.46,968100.0,28.392,28.4349,28.337,28.4104,968100.0
2009-06-15 14:00:00,46.45,46.55,46.43,46.53,1213500.0,28.4043,28.4654,28.392,28.4532,1213500.0
2009-06-15 14:30:00,46.54,46.54,46.43,46.5,1862100.0,28.4593,28.4593,28.392,28.4349,1862100.0
2009-06-15 15:00:00,46.5,46.64,46.45,46.61,2286700.0,28.4349,28.5205,28.4043,28.5021,2286700.0
2009-06-15 15:30:00,46.61,46.76,46.58,46.75,4806400.0,28.5021,28.5938,28.4838,28.5877,4806400.0
2009-06-16 09:30:00,47.03,47.05,46.8,46.86,2345600.0,28.7589,28.7712,28.6183,28.655,2345600.0
2009-06-16 10:00:00,46.84,46.97,46.69,46.77,1655500.0,28.6428,28.7223,28.551,28.6,1655500.0
2009-06-16 10:30:00,46.77,46.91,46.73,46.85,2119700.0,28.6,28.6856,28.5755,28.6489,2119700.0
2009-06-16 11:00:00,46.85,47.01,46.83,46.92,1602200.0,28.6489,28.7467,28.6366,28.6917,1602200.0
2009-06-16 11:30:00,46.92,46.95,46.63,46.64,1097400.0,28.6917,28.71,28.5143,28.5205,1097400.0
2009-06-16 12:00:00,46.63,46.71,46.59,46.7,830800.0,28.5143,28.5633,28.4899,28.5572,830800.0
2009-06-16 12:30:00,46.71,46.71,46.31,46.35,1910700.0,28.5633,28.5633,28.3187,28.3431,1910700.0
2009-06-16 13:00:00,46.35,46.35,46.2,46.29,769800.0,28.3431,28.3431,28.2514,28.3064,769800.0
2009-06-16 13:30:00,46.29,46.34,46.18,46.27,1779100.0,28.3064,28.337,28.2392,28.2942,1779100.0
2009-06-16 14:00:00,46.26,46.26,46.1,46.19,1121700.0,28.2881,28.2881,28.1903,28.2453,1121700.0
2009-06-16 14:30:00,46.18,46.31,46.11,46.29,1097100.0,28.2392,28.3187,28.1964,28.3064,1097100.0
2009-06-16 15:00:00,46.29,46.41,46.25,46.31,2704900.0,28.3064,28.3798,28.282,28.3187,2704900.0
2009-06-16 15:30:00,46.31,46.44,46.14,46.14,3318100.0,28.3187,28.3982,28.2147,28.2147,3318100.0
2009-06-17 09:30:00,46.18,46.31,45.97,45.99,3113300.0,28.2392,28.3187,28.1108,28.123,3113300.0
2009-06-17 10:00:00,45.98,46.25,45.83,45.89,2355200.0,28.1169,28.282,28.0251,28.0618,2355200.0
2009-06-17 10:30:00,45.9,45.9,45.69,45.84,1830600.0,28.0679,28.0679,27.9395,28.0313,1830600.0
2009-06-17 11:00:00,45.84,46.14,45.82,46.04,1998500.0,28.0313,28.2147,28.019,28.1536,1998500.0
2009-06-17 11:30:00,46.04,46.11,45.85,45.99,1622700.0,28.1536,28.1964,28.0374,28.123,1622700.0
2009-06-17 12:00:00,45.99,46.27,45.99,46.21,2057400.0,28.123,28.2942,28.123,28.2575,2057400.0
2009-06-17 12:30:00,46.21,46.26,46.1,46.17,764300.0,28.2575,28.2881,28.1903,28.2331,764300.0
2009-06-17 13:00:00,46.16,46.21,46.1,46.2,615700.0,28.2269,28.2575,28.1903,28.2514,615700.0
2009-06-17 13:30:00,46.21,46.48,46.2,46.41,854300.0,28.2575,28.4226,28.2514,28.3798,854300.0
2009-06-17 14:00:00,46.41,46.65,46.38,46.64,1918300.0,28.3798,28.5266,28.3615,28.5205,1918300.0
2009-06-17 14:30:00,46.64,46.65,46.38,46.44,1146400.0,28.5205,28.5266,28.3615,28.3982,1146400.0
2009-06-17 15:00:00,46.44,46.48,46.31,46.31,1307100.0,28.3982,28.4226,28.3187,28.3187,1307100.0
2009-06-17 15:30:00,46.31,46.39,46.21,46.31,2966300.0,28.3187,28.3676,28.2575,28.3187,2966300.0
2009-06-18 09:30:00,46.19,46.42,45.97,46.41,3522500.0,28.2453,28.3859,28.1108,28.3798,3522500.0
2009-06-18 10:00:00,46.4,46.67,46.39,46.57,1609000.0,28.3737,28.5388,28.3676,28.4777,1609000.0
2009-06-18 10:30:00,46.57,46.63,46.37,46.44,1173200.0,28.4777,28.5143,28.3554,28.3982,1173200.0
2009-06-18 11:00:00,46.44,46.66,46.44,46.53,827200.0,28.3982,28.5327,28.3982,28.4532,827200.0
2009-06-18 11:30:00,46.53,46.56,46.39,46.55,708000.0,28.4532,28.4715,28.3676,28.4654,708000.0
2009-06-18 12:00:00,46.56,46.59,46.5,46.57,409600.0,28.4715,28.4899,28.4349,28.4777,409600.0
2009-06-18 12:30:00,46.56,46.65,46.53,46.65,335500.0,28.4715,28.5266,28.4532,28.5266,335500.0
2009-06-18 13:00:00,46.65,46.74,46.61,46.7,1099000.0,28.5266,28.5816,28.5021,28.5572,1099000.0
2009-06-18 13:30:00,46.7,46.71,46.5,46.5,997100.0,28.5572,28.5633,28.4349,28.4349,997100.0
2009-06-18 14:00:00,46.5,46.51,46.26,46.38,3853800.0,28.4349,28.441,28.2881,28.3615,3853800.0
2009-06-18 14:30:00,46.38,46.46,46.33,46.43,1111500.0,28.3615,28.4104,28.3309,28.392,1111500.0
2009-06-18 15:00:00,46.44,46.48,46.39,46.4,933500.0,28.3982,28.4226,28.3676,28.3737,933500.0
2009-06-18 15:30:00,46.4,46.43,46.22,46.23,2326200.0,28.3737,28.392,28.2636,28.2697,2326200.0
2009-06-19 09:30:00,46.93,47.05,46.88,46.9,3075600.0,28.6978,28.7712,28.6672,28.6795,3075600.0
2009-06-19 10:00:00,46.9,46.93,46.67,46.76,1472100.0,28.6795,28.6978,28.5388,28.5938,1472100.0
2009-06-19 10:30:00,46.77,46.99,46.76,46.99,1163900.0,28.6,28.7345,28.5938,28.7345,1163900.0
2009-06-19 11:00:00,46.99,47.1,46.99,47.02,1275700.0,28.7345,28.8018,28.7345,28.7528,1275700.0
2009-06-19 11:30:00,47.02,47.13,46.92,47.12,1323700.0,28.7528,28.8201,28.6917,28.814,1323700.0
2009-06-19 12:00:00,47.12,47.12,46.87,46.9,880000.0,28.814,28.814,28.6611,28.6795,880000.0
2009-06-19 12:30:00,46.9,46.96,46.83,46.86,2300100.0,28.6795,28.7161,28.6366,28.655,2300100.0
2009-06-19 13:00:00,46.86,46.97,46.85,46.97,719800.0,28.655,28.7223,28.6489,28.7223,719800.0
2009-06-19 13:30:00,46.96,47.07,46.91,46.93,1351100.0,28.7161,28.7834,28.6856,28.6978,1351100.0
2009-06-19 14:00:00,46.93,46.97,46.75,46.79,711400.0,28.6978,28.7223,28.5877,28.6122,711400.0
2009-06-19 14:30:00,46.78,46.88,46.77,46.82,987800.0,28.6061,28.6672,28.6,28.6305,987800.0
2009-06-19 15:00:00,46.83,47.0,46.79,47.0,1053400.0,28.6366,28.7406,28.6122,28.7406,1053400.0
2009-06-19 15:30:00,46.99,47.03,46.82,46.91,2532800.0,28.7345,28.7589,28.6305,28.6856,2532800.0
2009-06-22 09:30:00,46.12,46.15,45.81,45.83,1926600.0,28.2025,28.2208,28.0129,28.0251,1926600.0
2009-06-22 10:00:00,45.83,45.96,45.73,45.9,1490000.0,28.0251,28.1046,27.964,28.0679,1490000.0
2009-06-22 10:30:00,45.9,45.9,45.63,45.67,1069000.0,28.0679,28.0679,27.9028,27.9273,1069000.0
2009-06-22 11:00:00,45.66,45.7,45.58,45.61,861000.0,27.9212,27.9456,27.8723,27.8906,861000.0
2009-06-22 11:30:00,45.6,45.6,45.35,45.38,1301700.0,27.8845,27.8845,27.7316,27.75,1301700.0
2009-06-22 12:00:00,45.38,45.44,45.34,45.38,1023800.0,27.75,27.7867,27.7255,27.75,1023800.0
2009-06-22 12:30:00,45.39,45.44,45.33,45.43,763000.0,27.7561,27.7867,27.7194,27.7805,763000.0
2009-06-22 13:00:00,45.44,45.46,45.26,45.34,1043600.0,27.7867,27.7989,27.6766,27.7255,1043600.0
2009-06-22 13:30:00,45.34,45.49,45.34,45.49,574800.0,27.7255,27.8172,27.7255,27.8172,574800.0
2009-06-22 14:00:00,45.48,45.48,45.37,45.43,902300.0,27.8111,27.8111,27.7439,27.7805,902300.0
2009-06-22 14:30:00,45.42,45.5,45.37,45.45,1154600.0,27.7744,27.8233,27.7439,27.7928,1154600.0
2009-06-22 15:00:00,45.45,45.54,45.44,45.5,1943400.0,27.7928,27.8478,27.7867,27.8233,1943400.0
2009-06-22 15:30:00,45.49,45.59,45.34,45.37,4821800.0,27.8172,27.8784,27.7255,27.7439,4821800.0
2009-06-23 09:30:00,44.94,45.04,44.83,45.02,4009000.0,28.0574,28.1198,27.9887,28.1073,4009000.0
2009-06-23 10:00:00,45.01,45.1,44.67,44.68,3688300.0,28.1011,28.1572,27.8888,27.895,3688300.0
2009-06-23 10:30:00,44.68,44.75,44.53,44.69,1686000.0,27.895,27.9387,27.8014,27.9013,1686000.0
2009-06-23 11:00:00,44.7,44.79,44.55,44.75,1236200.0,27.9075,27.9637,27.8139,27.9387,1236200.0
2009-06-23 11:30:00,44.74,44.92,44.71,44.91,602800.0,27.9325,28.0449,27.9138,28.0386,602800.0
2009-06-23 12:00:00,44.91,45.01,44.89,44.96,748700.0,28.0386,28.1011,28.0261,28.0698,748700.0
2009-06-23 12:30:00,44.96,45.18,44.95,45.09,1160500.0,28.0698,28.2072,28.0636,28.151,1160500.0
2009-06-23 13:00:00,45.09,45.25,45.04,45.07,888100.0,28.151,28.2509,28.1198,28.1385,888100.0
2009-06-23 13:30:00,45.07,45.11,44.94,44.94,1424600.0,28.1385,28.1635,28.0574,28.0574,1424600.0
2009-06-23 14:00:00,44.95,45.17,44.93,45.1,679400.0,28.0636,28.2009,28.0511,28.1572,679400.0
2009-06-23 14:30:00,45.09,45.14,45.02,45.05,1894600.0,28.151,28.1822,28.1073,28.126,1894600.0
2009-06-23 15:00:00,45.06,45.11,44.94,45.09,740300.0,28.1323,28.1635,28.0574,28.151,740300.0
2009-06-23 15:30:00,45.09,45.2,45.0,45.04,3793200.0,28.151,28.2197,28.0948,28.1198,3793200.0
2009-06-24 09:30:00,45.58,45.68,45.47,45.67,1492300.0,28.4569,28.5194,28.3882,28.5131,1492300.0
2009-06-24 10:00:00,45.67,45.93,45.58,45.85,2334400.0,28.5131,28.6754,28.4569,28.6255,2334400.0
2009-06-24 10:30:00,45.85,45.99,45.77,45.89,1358200.0,28.6255,28.7129,28.5755,28.6505,1358200.0
2009-06-24 11:00:00,45.89,45.97,45.83,45.88,1102700.0,28.6505,28.7004,28.613,28.6442,1102700.0
2009-06-24 11:30:00,45.89,45.91,45.76,45.8,801400.0,28.6505,28.663,28.5693,28.5943,801400.0
2009-06-24 12:00:00,45.8,45.85,45.54,45.55,560700.0,28.5943,28.6255,28.432,28.4382,560700.0
2009-06-24 12:30:00,45.56,45.58,45.47,45.54,403100.0,28.4444,28.4569,28.3882,28.432,403100.0
2009-06-24 13:00:00,45.54,45.64,45.54,45.63,393700.0,28.432,28.4944,28.432,28.4881,393700.0
2009-06-24 13:30:00,45.63,45.64,45.51,45.52,2528800.0,28.4881,28.4944,28.4132,28.4195,2528800.0
2009-06-24 14:00:00,45.52,45.59,45.23,45.3,1273900.0,28.4195,28.4632,28.2384,28.2821,1273900.0
2009-06-24 14:30:00,45.3,45.35,45.02,45.24,1943900.0,28.2821,28.3133,28.1073,28.2447,1943900.0
2009-06-24 15:00:00,45.25,45.29,44.93,45.1,3870000.0,28.2509,28.2759,28.0511,28.1572,3870000.0
2009-06-24 15:30:00,45.11,45.25,44.99,45.11,4406200.0,28.1635,28.2509,28.0886,28.1635,4406200.0
2009-06-25 09:30:00,44.83,45.1,44.72,45.07,3679000.0,27.9887,28.1572,27.92,28.1385,3679000.0
2009-06-25 10:00:00,45.07,45.33,45.07,45.26,2189900.0,28.1385,28.3008,28.1385,28.2571,2189900.0
2009-06-25 10:30:00,45.26,45.26,44.98,45.04,1214900.0,28.2571,28.2571,28.0823,28.1198,1214900.0
2009-06-25 11:00:00,45.05,45.4,45.02,45.4,1212600.0,28.126,28.3445,28.1073,28.3445,1212600.0
2009-06-25 11:30:00,45.4,45.7,45.39,45.7,1323500.0,28.3445,28.5318,28.3383,28.5318,1323500.0
2009-06-25 12:00:00,45.71,45.75,45.66,45.74,706700.0,28.5381,28.5631,28.5069,28.5568,706700.0
2009-06-25 12:30:00,45.75,45.78,45.64,45.68,578400.0,28.5631,28.5818,28.4944,28.5194,578400.0
2009-06-25 13:00:00,45.69,46.06,45.67,46.02,1578800.0,28.5256,28.7566,28.5131,28.7316,1578800.0
2009-06-25 13:30:00,46.02,46.06,45.87,45.91,586100.0,28.7316,28.7566,28.638,28.663,586100.0
2009-06-25 14:00:00,45.92,45.95,45.72,45.83,952200.0,28.6692,28.6879,28.5443,28.613,952200.0
2009-06-25 14:30:00,45.84,45.91,45.75,45.84,943100.0,28.6192,28.663,28.5631,28.6192,943100.0
2009-06-25 15:00:00,45.84,46.0,45.82,45.95,2792700.0,28.6192,28.7191,28.6068,28.6879,2792700.0
2009-06-25 15:30:00,45.96,46.0,45.74,45.98,3211600.0,28.6942,28.7191,28.5568,28.7067,3211600.0
2009-06-26 09:30:00,45.92,46.05,45.76,45.77,4766100.0,28.6692,28.7504,28.5693,28.5755,4766100.0
2009-06-26 10:00:00,45.77,46.0,45.72,45.93,1387000.0,28.5755,28.7191,28.5443,28.6754,1387000.0
2009-06-26 10:30:00,45.94,45.98,45.7,45.83,1462600.0,28.6817,28.7067,28.5318,28.613,1462600.0
2009-06-26 11:00:00,45.82,45.85,45.67,45.84,1487300.0,28.6068,28.6255,28.5131,28.6192,1487300.0
2009-06-26 11:30:00,45.85,45.92,45.79,45.86,620700.0,28.6255,28.6692,28.588,28.6317,620700.0
2009-06-26 12:00:00,45.87,46.02,45.85,45.91,909700.0,28.638,28.7316,28.6255,28.663,909700.0
2009-06-26 12:30:00,45.9,46.07,45.88,46.03,615000.0,28.6567,28.7628,28.6442,28.7379,615000.0
2009-06-26 13:00:00,46.03,46.11,45.98,46.08,1865300.0,28.7379,28.7878,28.7067,28.7691,1865300.0
2009-06-26 13:30:00,46.07,46.07,45.95,45.97,791000.0,28.7628,28.7628,28.6879,28.7004,791000.0
2009-06-26 14:00:00,45.98,46.02,45.92,46.0,433100.0,28.7067,28.7316,28.6692,28.7191,433100.0
2009-06-26 14:30:00,46.0,46.09,45.97,46.08,742800.0,28.7191,28.7753,28.7004,28.7691,742800.0
2009-06-26 15:00:00,46.09,46.1,45.99,46.05,1044600.0,28.7753,28.7816,28.7129,28.7504,1044600.0
2009-06-26 15:30:00,46.05,46.18,46.0,46.02,1775900.0,28.7504,28.8315,28.7191,28.7316,1775900.0
2009-06-29 09:30:00,46.19,46.22,45.92,46.0,2277500.0,28.8378,28.8565,28.6692,28.7191,2277500.0
2009-06-29 10:00:00,46.0,46.54,46.0,46.53,2147300.0,28.7191,29.0563,28.7191,29.05,2147300.0
2009-06-29 10:30:00,46.54,46.58,46.38,46.42,1297600.0,29.0563,29.0813,28.9564,28.9814,1297600.0
2009-06-29 11:00:00,46.41,46.47,46.36,46.38,1094600.0,28.9751,29.0126,28.9439,28.9564,1094600.0
2009-06-29 11:30:00,46.38,46.43,46.31,46.35,918800.0,28.9564,28.9876,28.9127,28.9377,918800.0
2009-06-29 12:00:00,46.35,46.42,46.33,46.41,719000.0,28.9377,28.9814,28.9252,28.9751,719000.0
2009-06-29 12:30:00,46.4,46.43,46.29,46.3,1146400.0,28.9689,28.9876,28.9002,28.9064,1146400.0
2009-06-29 13:00:00,46.31,46.41,46.29,46.39,527700.0,28.9127,28.9751,28.9002,28.9626,527700.0
2009-06-29 13:30:00,46.38,46.4,46.34,46.38,344900.0,28.9564,28.9689,28.9314,28.9564,344900.0
2009-06-29 14:00:00,46.38,46.38,46.27,46.28,1029800.0,28.9564,28.9564,28.8877,28.894,1029800.0
2009-06-29 14:30:00,46.28,46.38,46.25,46.36,772900.0,28.894,28.9564,28.8752,28.9439,772900.0
2009-06-29 15:00:00,46.35,46.39,46.33,46.34,1860600.0,28.9377,28.9626,28.9252,28.9314,1860600.0
2009-06-29 15:30:00,46.34,46.35,46.22,46.32,3935400.0,28.9314,28.9377,28.8565,28.9189,3935400.0
2009-06-30 09:30:00,46.35,46.45,46.31,46.41,1795200.0,28.9377,29.0001,28.9127,28.9751,1795200.0
2009-06-30 10:00:00,46.41,46.41,45.66,45.74,4014700.0,28.9751,28.9751,28.5069,28.5568,4014700.0
2009-06-30 10:30:00,45.73,45.73,45.48,45.67,1746200.0,28.5506,28.5506,28.3945,28.5131,1746200.0
2009-06-30 11:00:00,45.68,45.76,45.61,45.7,1809300.0,28.5194,28.5693,28.4757,28.5318,1809300.0
2009-06-30 11:30:00,45.69,45.72,45.54,45.67,1695600.0,28.5256,28.5443,28.432,28.5131,1695600.0
2009-06-30 12:00:00,45.68,45.77,45.62,45.77,875300.0,28.5194,28.5755,28.4819,28.5755,875300.0
2009-06-30 12:30:00,45.76,45.84,45.75,45.84,952000.0,28.5693,28.6192,28.5631,28.6192,952000.0
2009-06-30 13:00:00,45.84,45.84,45.72,45.74,570900.0,28.6192,28.6192,28.5443,28.5568,570900.0
2009-06-30 13:30:00,45.74,45.77,45.66,45.66,785600.0,28.5568,28.5755,28.5069,28.5069,785600.0
2009-06-30 14:00:00,45.66,45.76,45.64,45.74,1023800.0,28.5069,28.5693,28.4944,28.5568,1023800.0
2009-06-30 14:30:00,45.75,45.83,45.69,45.81,2016000.0,28.5631,28.613,28.5256,28.6005,2016000.0
2009-06-30 15:00:00,45.8,45.85,45.73,45.79,1389900.0,28.5943,28.6255,28.5506,28.588,1389900.0
2009-06-30 15:30:00,45.8,45.98,45.79,45.83,6270400.0,28.5943,28.7067,28.588,28.613,6270400.0
2009-07-01 09:30:00,46.5,46.81,46.42,46.78,3498700.0,29.0313,29.2248,28.9814,29.2061,3498700.0
2009-07-01 10:00:00,46.77,46.95,46.51,46.93,2838300.0,29.1999,29.3123,29.0375,29.2998,2838300.0
2009-07-01 10:30:00,46.93,46.98,46.78,46.79,682200.0,29.2998,29.331,29.2061,29.2124,682200.0
2009-07-01 11:00:00,46.79,46.86,46.73,46.73,910700.0,29.2124,29.2561,29.1749,29.1749,910700.0
2009-07-01 11:30:00,46.72,46.9,46.72,46.88,1387100.0,29.1687,29.281,29.1687,29.2686,1387100.0
2009-07-01 12:00:00,46.88,46.94,46.81,46.92,692400.0,29.2686,29.306,29.2248,29.2935,692400.0
2009-07-01 12:30:00,46.92,46.93,46.83,46.83,446900.0,29.2935,29.2998,29.2373,29.2373,446900.0
2009-07-01 13:00:00,46.83,46.94,46.83,46.94,640700.0,29.2373,29.306,29.2373,29.306,640700.0
2009-07-01 13:30:00,46.94,46.94,46.83,46.89,466400.0,29.306,29.306,29.2373,29.2748,466400.0
2009-07-01 14:00:00,46.89,46.9,46.73,46.79,661300.0,29.2748,29.281,29.1749,29.2124,661300.0
2009-07-01 14:30:00,46.8,46.82,46.69,46.73,1056700.0,29.2186,29.2311,29.1499,29.1749,1056700.0
2009-07-01 15:00:00,46.72,46.77,46.64,46.66,826100.0,29.1687,29.1999,29.1187,29.1312,826100.0
2009-07-01 15:30:00,46.67,46.68,46.5,46.55,3631800.0,29.1374,29.1437,29.0313,29.0625,3631800.0
2009-07-02 09:30:00,45.64,45.68,45.32,45.38,3478900.0,28.4944,28.5194,28.2946,28.3321,3478900.0
2009-07-02 10:00:00,45.39,45.46,45.25,45.37,1762900.0,28.3383,28.382,28.2509,28.3258,1762900.0
2009-07-02 10:30:00,45.38,45.47,45.3,45.38,1093200.0,28.3321,28.3882,28.2821,28.3321,1093200.0
2009-07-02 11:00:00,45.38,45.44,45.26,45.28,1116100.0,28.3321,28.3695,28.2571,28.2696,1116100.0
2009-07-02 11:30:00,45.27,45.28,45.06,45.18,1236700.0,28.2634,28.2696,28.1323,28.2072,1236700.0
2009-07-02 12:00:00,45.18,45.25,45.15,45.19,655600.0,28.2072,28.2509,28.1885,28.2134,655600.0
2009-07-02 12:30:00,45.19,45.24,45.16,45.2,734100.0,28.2134,28.2447,28.1947,28.2197,734100.0
2009-07-02 13:00:00,45.2,45.29,45.2,45.24,856200.0,28.2197,28.2759,28.2197,28.2447,856200.0
2009-07-02 13:30:00,45.23,45.27,45.18,45.2,1857400.0,28.2384,28.2634,28.2072,28.2197,1857400.0
2009-07-02 14:00:00,45.19,45.29,45.19,45.25,542600.0,28.2134,28.2759,28.2134,28.2509,542600.0
2009-07-02 14:30:00,45.24,45.31,45.22,45.26,510200.0,28.2447,28.2884,28.2322,28.2571,510200.0
2009-07-02 15:00:00,45.26,45.34,45.18,45.21,2438500.0,28.2571,28.3071,28.2072,28.2259,2438500.0
2009-07-02 15:30:00,45.21,45.28,45.13,45.22,3136000.0,28.2259,28.2696,28.176,28.2322,3136000.0
2009-07-06 09:30:00,44.64,44.94,44.63,44.91,2442000.0,27.8701,28.0574,27.8638,28.0386,2442000.0
2009-07-06 10:00:00,44.92,45.11,44.61,44.67,2420100.0,28.0449,28.1635,27.8513,27.8888,2420100.0
2009-07-06 10:30:00,44.67,44.73,44.58,44.69,1425600.0,27.8888,27.9262,27.8326,27.9013,1425600.0
2009-07-06 11:00:00,44.69,44.89,44.68,44.89,960600.0,27.9013,28.0261,27.895,28.0261,960600.0
2009-07-06 11:30:00,44.89,44.95,44.78,44.8,1167400.0,28.0261,28.0636,27.9575,27.9699,1167400.0
2009-07-06 12:00:00,44.8,44.92,44.8,44.83,292700.0,27.9699,28.0449,27.9699,27.9887,292700.0
2009-07-06 12:30:00,44.82,44.87,44.79,44.83,279600.0,27.9824,28.0136,27.9637,27.9887,279600.0
2009-07-06 13:00:00,44.84,45.03,44.82,45.0,720100.0,27.9949,28.1135,27.9824,28.0948,720100.0
2009-07-06 13:30:00,45.0,45.01,44.9,44.95,428100.0,28.0948,28.1011,28.0324,28.0636,428100.0
2009-07-06 14:00:00,44.95,45.05,44.93,44.99,568500.0,28.0636,28.126,28.0511,28.0886,568500.0
2009-07-06 14:30:00,44.99,45.04,44.94,44.99,759400.0,28.0886,28.1198,28.0574,28.0886,759400.0
2009-07-06 15:00:00,45.0,45.08,44.99,45.03,875100.0,28.0948,28.1448,28.0886,28.1135,875100.0
2009-07-06 15:30:00,45.02,45.28,44.91,45.26,4004400.0,28.1073,28.2696,28.0386,28.2571,4004400.0
2009-07-07 09:30:00,45.02,45.07,44.89,44.98,2426200.0,28.1073,28.1385,28.0261,28.0823,2426200.0
2009-07-07 10:00:00,44.98,44.98,44.74,44.81,1643500.0,28.0823,28.0823,27.9325,27.9762,1643500.0
2009-07-07 10:30:00,44.79,44.8,44.68,44.69,1267000.0,27.9637,27.9699,27.895,27.9013,1267000.0
2009-07-07 11:00:00,44.69,44.8,44.53,44.53,1324600.0,27.9013,27.9699,27.8014,27.8014,1324600.0
2009-07-07 11:30:00,44.54,44.6,44.39,44.49,1316900.0,27.8076,27.8451,27.714,27.7764,1316900.0
2009-07-07 12:00:00,44.49,44.54,44.41,44.45,1185100.0,27.7764,27.8076,27.7265,27.7514,1185100.0
2009-07-07 12:30:00,44.44,44.45,44.33,44.43,608800.0,27.7452,27.7514,27.6765,27.7389,608800.0
2009-07-07 13:00:00,44.43,44.6,44.43,44.57,903500.0,27.7389,27.8451,27.7389,27.8264,903500.0
2009-07-07 13:30:00,44.57,44.62,44.49,44.55,995400.0,27.8264,27.8576,27.7764,27.8139,995400.0
2009-07-07 14:00:00,44.54,44.55,44.42,44.5,665800.0,27.8076,27.8139,27.7327,27.7826,665800.0
2009-07-07 14:30:00,44.49,44.54,44.3,44.35,914800.0,27.7764,27.8076,27.6578,27.689,914800.0
2009-07-07 15:00:00,44.35,44.35,44.18,44.29,1397100.0,27.689,27.689,27.5829,27.6515,1397100.0
2009-07-07 15:30:00,44.3,44.32,44.11,44.2,3881600.0,27.6578,27.6703,27.5392,27.5953,3881600.0
2009-07-08 09:30:00,44.3,44.39,44.16,44.21,1947900.0,27.6578,27.714,27.5704,27.6016,1947900.0
2009-07-08 10:00:00,44.21,44.42,44.21,44.34,2219700.0,27.6016,27.7327,27.6016,27.6828,2219700.0
2009-07-08 10:30:00,44.34,44.34,44.07,44.07,1821100.0,27.6828,27.6828,27.5142,27.5142,1821100.0
2009-07-08 11:00:00,44.07,44.07,43.77,43.8,2652800.0,27.5142,27.5142,27.3269,27.3456,2652800.0
2009-07-08 11:30:00,43.81,43.86,43.62,43.7,1688300.0,27.3519,27.3831,27.2332,27.2832,1688300.0
2009-07-08 12:00:00,43.7,43.77,43.49,43.54,1655200.0,27.2832,27.3269,27.1521,27.1833,1655200.0
2009-07-08 12:30:00,43.55,43.66,43.51,43.57,1042300.0,27.1895,27.2582,27.1646,27.202,1042300.0
2009-07-08 13:00:00,43.58,43.8,43.57,43.79,1216700.0,27.2083,27.3456,27.202,27.3394,1216700.0
2009-07-08 13:30:00,43.79,43.82,43.65,43.7,902500.0,27.3394,27.3581,27.252,27.2832,902500.0
2009-07-08 14:00:00,43.69,43.71,43.51,43.55,1549800.0,27.2769,27.2894,27.1646,27.1895,1549800.0
2009-07-08 14:30:00,43.56,43.78,43.49,43.73,1330600.0,27.1958,27.3331,27.1521,27.3019,1330600.0
2009-07-08 15:00:00,43.73,43.79,43.59,43.67,1662700.0,27.3019,27.3394,27.2145,27.2645,1662700.0
2009-07-08 15:30:00,43.68,44.03,43.66,43.92,3593500.0,27.2707,27.4892,27.2582,27.4205,3593500.0
2009-07-09 09:30:00,44.54,44.59,44.28,44.39,2871000.0,27.8076,27.8388,27.6453,27.714,2871000.0
2009-07-09 10:00:00,44.4,44.55,44.26,44.29,2870400.0,27.7202,27.8139,27.6328,27.6515,2870400.0
2009-07-09 10:30:00,44.29,44.42,44.21,44.35,1602500.0,27.6515,27.7327,27.6016,27.689,1602500.0
2009-07-09 11:00:00,44.35,44.39,44.2,44.3,1464100.0,27.689,27.714,27.5953,27.6578,1464100.0
2009-07-09 11:30:00,44.3,44.61,44.25,44.47,1158200.0,27.6578,27.8513,27.6266,27.7639,1158200.0
2009-07-09 12:00:00,44.47,44.64,44.42,44.63,599600.0,27.7639,27.8701,27.7327,27.8638,599600.0
2009-07-09 12:30:00,44.63,44.64,44.51,44.62,742900.0,27.8638,27.8701,27.7889,27.8576,742900.0
2009-07-09 13:00:00,44.63,44.7,44.51,44.61,2042200.0,27.8638,27.9075,27.7889,27.8513,2042200.0
2009-07-09 13:30:00,44.62,44.66,44.51,44.56,957700.0,27.8576,27.8825,27.7889,27.8201,957700.0
2009-07-09 14:00:00,44.56,44.7,44.54,44.66,1180000.0,27.8201,27.9075,27.8076,27.8825,1180000.0
2009-07-09 14:30:00,44.66,44.69,44.57,44.58,827100.0,27.8825,27.9013,27.8264,27.8326,827100.0
2009-07-09 15:00:00,44.59,44.61,44.47,44.5,1158500.0,27.8388,27.8513,27.7639,27.7826,1158500.0
2009-07-09 15:30:00,44.51,44.59,44.4,44.55,3007200.0,27.7889,27.8388,27.7202,27.8139,3007200.0
2009-07-10 09:30:00,43.88,44.22,43.29,43.97,2548700.0,27.3956,27.6078,27.0272,27.4518,2548700.0
2009-07-10 10:00:00,43.97,45.15,43.29,44.14,1544500.0,27.4518,28.1885,27.0272,27.5579,1544500.0
2009-07-10 10:30:00,44.14,44.17,43.98,44.07,921500.0,27.5579,27.5766,27.458,27.5142,921500.0
2009-07-10 11:00:00,44.07,44.07,43.66,43.72,1505500.0,27.5142,27.5142,27.2582,27.2957,1505500.0
2009-07-10 11:30:00,43.72,43.75,43.62,43.71,1183000.0,27.2957,27.3144,27.2332,27.2894,1183000.0
2009-07-10 12:00:00,43.71,43.85,43.7,43.83,607800.0,27.2894,27.3768,27.2832,27.3643,607800.0
2009-07-10 12:30:00,43.83,43.97,43.78,43.9,670800.0,27.3643,27.4518,27.3331,27.4081,670800.0
2009-07-10 13:00:00,43.9,44.02,43.9,43.91,452200.0,27.4081,27.483,27.4081,27.4143,452200.0
2009-07-10 13:30:00,43.91,44.08,43.91,44.02,325400.0,27.4143,27.5204,27.4143,27.483,325400.0
2009-07-10 14:00:00,44.03,44.04,43.87,43.92,464700.0,27.4892,27.4955,27.3893,27.4205,464700.0
2009-07-10 14:30:00,43.93,43.99,43.89,43.91,1021500.0,27.4268,27.4642,27.4018,27.4143,1021500.0
2009-07-10 15:00:00,43.91,44.01,43.88,43.93,1156500.0,27.4143,27.4767,27.3956,27.4268,1156500.0
2009-07-10 15:30:00,43.93,44.11,43.92,44.03,2732900.0,27.4268,27.5392,27.4205,27.4892,2732900.0
2009-07-13 09:30:00,44.12,44.31,43.96,43.99,2190600.0,27.5454,27.664,27.4455,27.4642,2190600.0
2009-07-13 10:00:00,43.99,44.1,43.82,44.09,1901000.0,27.4642,27.5329,27.3581,27.5267,1901000.0
2009-07-13 10:30:00,44.1,44.42,44.1,44.42,1526500.0,27.5329,27.7327,27.5329,27.7327,1526500.0
2009-07-13 11:00:00,44.42,44.47,44.3,44.43,1615800.0,27.7327,27.7639,27.6578,27.7389,1615800.0
2009-07-13 11:30:00,44.42,44.78,44.42,44.65,1973900.0,27.7327,27.9575,27.7327,27.8763,1973900.0
2009-07-13 12:00:00,44.66,44.71,44.58,44.66,512300.0,27.8825,27.9138,27.8326,27.8825,512300.0
2009-07-13 12:30:00,44.67,44.7,44.59,44.6,449800.0,27.8888,27.9075,27.8388,27.8451,449800.0
2009-07-13 13:00:00,44.6,44.79,44.6,44.75,1576600.0,27.8451,27.9637,27.8451,27.9387,1576600.0
2009-07-13 13:30:00,44.75,44.76,44.65,44.66,438600.0,27.9387,27.945,27.8763,27.8825,438600.0
2009-07-13 14:00:00,44.66,44.83,44.63,44.78,604500.0,27.8825,27.9887,27.8638,27.9575,604500.0
2009-07-13 14:30:00,44.78,44.79,44.67,44.73,889500.0,27.9575,27.9637,27.8888,27.9262,889500.0
2009-07-13 15:00:00,44.72,44.81,44.71,44.75,1216900.0,27.92,27.9762,27.9138,27.9387,1216900.0
2009-07-13 15:30:00,44.74,44.93,44.72,44.82,3008100.0,27.9325,28.0511,27.92,27.9824,3008100.0
2009-07-14 09:30:00,45.06,45.19,44.86,44.89,2761200.0,28.1323,28.2134,28.0074,28.0261,2761200.0
2009-07-14 10:00:00,44.9,45.09,44.87,44.97,1305200.0,28.0324,28.151,28.0136,28.0761,1305200.0
2009-07-14 10:30:00,44.98,44.98,44.63,44.73,1351500.0,28.0823,28.0823,27.8638,27.9262,1351500.0
2009-07-14 11:00:00,44.73,44.97,44.7,44.96,573700.0,27.9262,28.0761,27.9075,28.0698,573700.0
2009-07-14 11:30:00,44.96,45.19,44.9,45.13,1184200.0,28.0698,28.2134,28.0324,28.176,1184200.0
2009-07-14 12:00:00,45.14,45.17,44.95,44.98,408500.0,28.1822,28.2009,28.0636,28.0823,408500.0
2009-07-14 12:30:00,44.98,45.04,44.93,45.01,792000.0,28.0823,28.1198,28.0511,28.1011,792000.0
2009-07-14 13:00:00,45.01,45.08,44.92,44.95,529300.0,28.1011,28.1448,28.0449,28.0636,529300.0
2009-07-14 13:30:00,44.95,45.01,44.91,44.92,383800.0,28.0636,28.1011,28.0386,28.0449,383800.0
2009-07-14 14:00:00,44.93,44.96,44.82,44.88,644800.0,28.0511,28.0698,27.9824,28.0199,644800.0
2009-07-14 14:30:00,44.87,45.03,44.84,44.99,973100.0,28.0136,28.1135,27.9949,28.0886,973100.0
2009-07-14 15:00:00,44.99,45.02,44.94,44.98,980600.0,28.0886,28.1073,28.0574,28.0823,980600.0
2009-07-14 15:30:00,44.98,45.06,44.93,45.03,1890700.0,28.0823,28.1323,28.0511,28.1135,1890700.0
2009-07-15 09:30:00,46.01,46.13,45.94,46.09,2589000.0,28.7254,28.8003,28.6817,28.7753,2589000.0
2009-07-15 10:00:00,46.09,46.27,46.08,46.26,1056300.0,28.7753,28.8877,28.7691,28.8815,1056300.0
2009-07-15 10:30:00,46.26,46.33,46.07,46.18,1381900.0,28.8815,28.9252,28.7628,28.8315,1381900.0
2009-07-15 11:00:00,46.19,46.38,46.17,46.36,1391000.0,28.8378,28.9564,28.8253,28.9439,1391000.0
2009-07-15 11:30:00,46.35,46.48,46.33,46.35,1389700.0,28.9377,29.0188,28.9252,28.9377,1389700.0
2009-07-15 12:00:00,46.34,46.36,46.29,46.31,686200.0,28.9314,28.9439,28.9002,28.9127,686200.0
2009-07-15 12:30:00,46.3,46.37,46.27,46.28,506600.0,28.9064,28.9501,28.8877,28.894,506600.0
2009-07-15 13:00:00,46.29,46.34,46.26,46.32,425100.0,28.9002,28.9314,28.8815,28.9189,425100.0
2009-07-15 13:30:00,46.32,46.42,46.31,46.37,908800.0,28.9189,28.9814,28.9127,28.9501,908800.0
2009-07-15 14:00:00,46.38,46.49,46.33,46.43,1340500.0,28.9564,29.0251,28.9252,28.9876,1340500.0
2009-07-15 14:30:00,46.44,46.61,46.42,46.59,1425900.0,28.9938,29.1,28.9814,29.0875,1425900.0
2009-07-15 15:00:00,46.59,46.69,46.5,46.51,1688200.0,29.0875,29.1499,29.0313,29.0375,1688200.0
2009-07-15 15:30:00,46.52,46.61,46.48,46.55,2888300.0,29.0438,29.1,29.0188,29.0625,2888300.0
2009-07-16 09:30:00,46.57,46.76,46.51,46.73,2141400.0,29.075,29.1936,29.0375,29.1749,2141400.0
2009-07-16 10:00:00,46.73,46.73,46.43,46.62,1803500.0,29.1749,29.1749,28.9876,29.1062,1803500.0
2009-07-16 10:30:00,46.61,46.72,46.57,46.58,945700.0,29.1,29.1687,29.075,29.0813,945700.0
2009-07-16 11:00:00,46.58,46.65,46.47,46.49,623200.0,29.0813,29.125,29.0126,29.0251,623200.0
2009-07-16 11:30:00,46.48,46.63,46.4,46.6,553400.0,29.0188,29.1125,28.9689,29.0937,553400.0
2009-07-16 12:00:00,46.61,46.65,46.56,46.65,307600.0,29.1,29.125,29.0688,29.125,307600.0
2009-07-16 12:30:00,46.64,46.65,46.55,46.56,667600.0,29.1187,29.125,29.0625,29.0688,667600.0
2009-07-16 13:00:00,46.56,46.6,46.52,46.54,363500.0,29.0688,29.0937,29.0438,29.0563,363500.0
2009-07-16 13:30:00,46.53,46.75,46.52,46.75,481300.0,29.05,29.1874,29.0438,29.1874,481300.0
2009-07-16 14:00:00,46.75,46.93,46.71,46.9,1126200.0,29.1874,29.2998,29.1624,29.281,1126200.0
2009-07-16 14:30:00,46.89,47.0,46.86,46.95,1121500.0,29.2748,29.3435,29.2561,29.3123,1121500.0
2009-07-16 15:00:00,46.95,47.0,46.87,46.99,871800.0,29.3123,29.3435,29.2623,29.3372,871800.0
2009-07-16 15:30:00,46.99,47.12,46.9,46.97,3390000.0,29.3372,29.4184,29.281,29.3247,3390000.0
2009-07-17 09:30:00,46.7,46.73,46.51,46.68,1577000.0,29.1562,29.1749,29.0375,29.1437,1577000.0
2009-07-17 10:00:00,46.69,46.84,46.59,46.82,1665200.0,29.1499,29.2436,29.0875,29.2311,1665200.0
2009-07-17 10:30:00,46.82,46.87,46.67,46.68,1042600.0,29.2311,29.2623,29.1374,29.1437,1042600.0
2009-07-17 11:00:00,46.68,46.72,46.58,46.7,733700.0,29.1437,29.1687,29.0813,29.1562,733700.0
2009-07-17 11:30:00,46.7,46.72,46.62,46.66,1230400.0,29.1562,29.1687,29.1062,29.1312,1230400.0
2009-07-17 12:00:00,46.66,46.84,46.64,46.77,672200.0,29.1312,29.2436,29.1187,29.1999,672200.0
2009-07-17 12:30:00,46.77,46.86,46.73,46.83,654400.0,29.1999,29.2561,29.1749,29.2373,654400.0
2009-07-17 13:00:00,46.84,46.87,46.77,46.82,921200.0,29.2436,29.2623,29.1999,29.2311,921200.0
2009-07-17 13:30:00,46.83,46.95,46.82,46.9,730300.0,29.2373,29.3123,29.2311,29.281,730300.0
2009-07-17 14:00:00,46.9,46.95,46.85,46.89,853200.0,29.281,29.3123,29.2498,29.2748,853200.0
2009-07-17 14:30:00,46.89,46.96,46.84,46.89,1507300.0,29.2748,29.3185,29.2436,29.2748,1507300.0
2009-07-17 15:00:00,46.9,46.93,46.77,46.82,798400.0,29.281,29.2998,29.1999,29.2311,798400.0
2009-07-17 15:30:00,46.81,46.86,46.72,46.86,3106500.0,29.2248,29.2561,29.1687,29.2561,3106500.0
2009-07-20 09:30:00,47.58,47.75,47.49,47.57,2261900.0,29.7056,29.8117,29.6494,29.6993,2261900.0
2009-07-20 10:00:00,47.58,47.71,47.4,47.47,1965300.0,29.7056,29.7867,29.5932,29.6369,1965300.0
2009-07-20 10:30:00,47.46,47.49,47.28,47.43,767300.0,29.6307,29.6494,29.5183,29.6119,767300.0
2009-07-20 11:00:00,47.42,47.55,47.39,47.55,692400.0,29.6057,29.6869,29.587,29.6869,692400.0
2009-07-20 11:30:00,47.54,47.59,47.44,47.48,662300.0,29.6806,29.7118,29.6182,29.6431,662300.0
2009-07-20 12:00:00,47.48,47.65,47.47,47.62,460000.0,29.6431,29.7493,29.6369,29.7306,460000.0
2009-07-20 12:30:00,47.63,47.69,47.61,47.63,361100.0,29.7368,29.7743,29.7243,29.7368,361100.0
2009-07-20 13:00:00,47.63,47.67,47.53,47.57,739000.0,29.7368,29.7618,29.6744,29.6993,739000.0
2009-07-20 13:30:00,47.56,47.67,47.52,47.64,554700.0,29.6931,29.7618,29.6681,29.743,554700.0
2009-07-20 14:00:00,47.63,47.74,47.58,47.64,647700.0,29.7368,29.8055,29.7056,29.743,647700.0
2009-07-20 14:30:00,47.63,47.73,47.63,47.67,729600.0,29.7368,29.7992,29.7368,29.7618,729600.0
2009-07-20 15:00:00,47.67,47.83,47.66,47.75,899100.0,29.7618,29.8617,29.7555,29.8117,899100.0
2009-07-20 15:30:00,47.75,47.8,47.68,47.72,3322600.0,29.8117,29.8429,29.768,29.793,3322600.0
2009-07-21 09:30:00,48.31,48.32,47.97,48.11,2984200.0,30.1613,30.1676,29.9491,30.0365,2984200.0
2009-07-21 10:00:00,48.11,48.17,47.8,48.03,2263300.0,30.0365,30.0739,29.8429,29.9865,2263300.0
2009-07-21 10:30:00,48.04,48.21,48.03,48.14,1379100.0,29.9928,30.0989,29.9865,30.0552,1379100.0
2009-07-21 11:00:00,48.14,48.17,47.94,47.97,1738200.0,30.0552,30.0739,29.9303,29.9491,1738200.0
2009-07-21 11:30:00,47.97,48.01,47.63,47.66,1988000.0,29.9491,29.974,29.7368,29.7555,1988000.0
2009-07-21 12:00:00,47.66,47.73,47.63,47.71,744000.0,29.7555,29.7992,29.7368,29.7867,744000.0
2009-07-21 12:30:00,47.71,47.77,47.6,47.64,636600.0,29.7867,29.8242,29.7181,29.743,636600.0
2009-07-21 13:00:00,47.64,47.64,47.5,47.62,729200.0,29.743,29.743,29.6556,29.7306,729200.0
2009-07-21 13:30:00,47.61,47.67,47.57,47.63,681000.0,29.7243,29.7618,29.6993,29.7368,681000.0
2009-07-21 14:00:00,47.63,47.74,47.61,47.66,942900.0,29.7368,29.8055,29.7243,29.7555,942900.0
2009-07-21 14:30:00,47.67,47.82,47.62,47.81,1055200.0,29.7618,29.8554,29.7306,29.8492,1055200.0
2009-07-21 15:00:00,47.82,47.87,47.76,47.84,726300.0,29.8554,29.8866,29.818,29.8679,726300.0
2009-07-21 15:30:00,47.84,48.0,47.78,48.0,2460200.0,29.8679,29.9678,29.8304,29.9678,2460200.0
2009-07-22 09:30:00,47.67,47.98,47.63,47.91,1830200.0,29.7618,29.9553,29.7368,29.9116,1830200.0
2009-07-22 10:00:00,47.91,48.06,47.87,47.9,1438600.0,29.9116,30.0053,29.8866,29.9054,1438600.0
2009-07-22 10:30:00,47.91,48.04,47.82,48.03,813400.0,29.9116,29.9928,29.8554,29.9865,813400.0
2009-07-22 11:00:00,48.03,48.15,47.99,48.02,1413100.0,29.9865,30.0614,29.9616,29.9803,1413100.0
2009-07-22 11:30:00,48.02,48.1,47.91,48.01,1503000.0,29.9803,30.0302,29.9116,29.974,1503000.0
2009-07-22 12:00:00,48.01,48.21,47.98,48.2,851300.0,29.974,30.0989,29.9553,30.0927,851300.0
2009-07-22 12:30:00,48.2,48.36,48.17,48.29,897400.0,30.0927,30.1926,30.0739,30.1489,897400.0
2009-07-22 13:00:00,48.29,48.37,48.17,48.21,622900.0,30.1489,30.1988,30.0739,30.0989,622900.0
2009-07-22 13:30:00,48.2,48.26,48.16,48.24,532000.0,30.0927,30.1301,30.0677,30.1176,532000.0
2009-07-22 14:00:00,48.24,48.28,48.12,48.16,936900.0,30.1176,30.1426,30.0427,30.0677,936900.0
2009-07-22 14:30:00,48.15,48.26,48.14,48.23,1325700.0,30.0614,30.1301,30.0552,30.1114,1325700.0
2009-07-22 15:00:00,48.23,48.28,48.02,48.09,852900.0,30.1114,30.1426,29.9803,30.024,852900.0
2009-07-22 15:30:00,48.09,48.14,48.02,48.14,1940900.0,30.024,30.0552,29.9803,30.0552,1940900.0
2009-07-23 09:30:00,48.07,48.35,48.03,48.34,1950900.0,30.0115,30.1863,29.9865,30.1801,1950900.0
2009-07-23 10:00:00,48.35,48.79,48.25,48.67,2277400.0,30.1863,30.461,30.1239,30.3861,2277400.0
2009-07-23 10:30:00,48.67,48.93,48.67,48.86,2191700.0,30.3861,30.5484,30.3861,30.5047,2191700.0
2009-07-23 11:00:00,48.86,49.2,48.84,49.15,1887000.0,30.5047,30.717,30.4922,30.6858,1887000.0
2009-07-23 11:30:00,49.15,49.19,49.05,49.06,1416200.0,30.6858,30.7108,30.6233,30.6296,1416200.0
2009-07-23 12:00:00,49.07,49.17,49.06,49.13,995700.0,30.6358,30.6983,30.6296,30.6733,995700.0
2009-07-23 12:30:00,49.13,49.19,49.07,49.18,850000.0,30.6733,30.7108,30.6358,30.7045,850000.0
2009-07-23 13:00:00,49.18,49.19,49.06,49.1,559900.0,30.7045,30.7108,30.6296,30.6546,559900.0
2009-07-23 13:30:00,49.11,49.22,49.01,49.02,780200.0,30.6608,30.7295,30.5984,30.6046,780200.0
2009-07-23 14:00:00,49.02,49.12,48.99,49.07,796900.0,30.6046,30.667,30.5859,30.6358,796900.0
2009-07-23 14:30:00,49.08,49.12,49.04,49.1,953800.0,30.6421,30.667,30.6171,30.6546,953800.0
2009-07-23 15:00:00,49.09,49.18,49.09,49.13,1246000.0,30.6483,30.7045,30.6483,30.6733,1246000.0
2009-07-23 15:30:00,49.12,49.12,48.9,48.95,2771600.0,30.667,30.667,30.5297,30.5609,2771600.0
2009-07-24 09:30:00,48.87,49.16,48.79,48.81,2200800.0,30.511,30.692,30.461,30.4735,2200800.0
2009-07-24 10:00:00,48.83,48.93,48.73,48.91,1387900.0,30.486,30.5484,30.4236,30.5359,1387900.0
2009-07-24 10:30:00,48.91,48.95,48.63,48.67,794600.0,30.5359,30.5609,30.3611,30.3861,794600.0
2009-07-24 11:00:00,48.66,48.86,48.62,48.86,1369300.0,30.3799,30.5047,30.3549,30.5047,1369300.0
2009-07-24 11:30:00,48.86,48.99,48.84,48.97,1013400.0,30.5047,30.5859,30.4922,30.5734,1013400.0
2009-07-24 12:00:00,48.98,49.01,48.92,48.96,522100.0,30.5796,30.5984,30.5422,30.5672,522100.0
2009-07-24 12:30:00,48.96,49.01,48.93,48.96,369500.0,30.5672,30.5984,30.5484,30.5672,369500.0
2009-07-24 13:00:00,48.96,49.07,48.93,49.06,578800.0,30.5672,30.6358,30.5484,30.6296,578800.0
2009-07-24 13:30:00,49.07,49.23,49.07,49.18,1027400.0,30.6358,30.7357,30.6358,30.7045,1027400.0
2009-07-24 14:00:00,49.18,49.25,49.11,49.13,692400.0,30.7045,30.7482,30.6608,30.6733,692400.0
2009-07-24 14:30:00,49.12,49.22,49.1,49.17,1587600.0,30.667,30.7295,30.6546,30.6983,1587600.0
2009-07-24 15:00:00,49.17,49.23,49.12,49.22,780100.0,30.6983,30.7357,30.667,30.7295,780100.0
2009-07-24 15:30:00,49.21,49.29,49.14,49.26,1984500.0,30.7232,30.7732,30.6795,30.7545,1984500.0
2009-07-27 11:00:00,49.0,49.1,48.98,49.07,318300.0,30.5921,30.6546,30.5796,30.6358,318300.0
2009-07-27 11:30:00,49.07,49.17,49.02,49.02,481400.0,30.6358,30.6983,30.6046,30.6046,481400.0
2009-07-27 12:00:00,49.02,49.14,48.97,49.07,717200.0,30.6046,30.6795,30.5734,30.6358,717200.0
2009-07-27 12:30:00,49.08,49.15,49.0,49.1,554200.0,30.6421,30.6858,30.5921,30.6546,554200.0
2009-07-27 13:00:00,49.11,49.13,48.99,49.01,679700.0,30.6608,30.6733,30.5859,30.5984,679700.0
2009-07-27 13:30:00,49.0,49.18,48.98,49.17,652500.0,30.5921,30.7045,30.5796,30.6983,652500.0
2009-07-27 14:00:00,49.17,49.22,49.13,49.17,755400.0,30.6983,30.7295,30.6733,30.6983,755400.0
2009-07-27 14:30:00,49.17,49.3,49.16,49.27,971100.0,30.6983,30.7794,30.692,30.7607,971100.0
2009-07-27 15:00:00,49.27,49.3,49.16,49.18,839000.0,30.7607,30.7794,30.692,30.7045,839000.0
2009-07-27 15:30:00,49.19,49.37,49.13,49.34,2319200.0,30.7108,30.8231,30.6733,30.8044,2319200.0
2009-07-28 09:30:00,48.94,49.2,48.88,49.19,1897800.0,30.5547,30.717,30.5172,30.7108,1897800.0
2009-07-28 10:00:00,49.17,49.19,48.66,48.82,1699700.0,30.6983,30.7108,30.3799,30.4798,1699700.0
2009-07-28 10:30:00,48.82,48.9,48.76,48.88,683100.0,30.4798,30.5297,30.4423,30.5172,683100.0
2009-07-28 11:00:00,48.87,48.87,48.59,48.65,1529000.0,30.511,30.511,30.3362,30.3736,1529000.0
2009-07-28 11:30:00,48.65,48.78,48.52,48.73,1606600.0,30.3736,30.4548,30.2925,30.4236,1606600.0
2009-07-28 12:00:00,48.72,48.77,48.65,48.72,892200.0,30.4173,30.4485,30.3736,30.4173,892200.0
2009-07-28 12:30:00,48.73,48.8,48.69,48.78,676300.0,30.4236,30.4673,30.3986,30.4548,676300.0
2009-07-28 13:00:00,48.78,48.9,48.67,48.87,896300.0,30.4548,30.5297,30.3861,30.511,896300.0
2009-07-28 13:30:00,48.87,48.96,48.82,48.94,624400.0,30.511,30.5672,30.4798,30.5547,624400.0
2009-07-28 14:00:00,48.95,49.03,48.87,49.02,941800.0,30.5609,30.6109,30.511,30.6046,941800.0
2009-07-28 14:30:00,49.01,49.16,48.95,49.0,1148600.0,30.5984,30.692,30.5609,30.5921,1148600.0
2009-07-28 15:00:00,49.0,49.04,48.88,48.95,1265400.0,30.5921,30.6171,30.5172,30.5609,1265400.0
2009-07-28 15:30:00,48.95,49.16,48.9,49.14,3633300.0,30.5609,30.692,30.5297,30.6795,3633300.0
2009-07-29 09:30:00,48.96,49.01,48.68,48.89,1830800.0,30.5672,30.5984,30.3923,30.5235,1830800.0
2009-07-29 10:00:00,48.89,49.11,48.89,48.96,1206900.0,30.5235,30.6608,30.5235,30.5672,1206900.0
2009-07-29 10:30:00,48.95,48.96,48.75,48.81,1680100.0,30.5609,30.5672,30.436,30.4735,1680100.0
2009-07-29 11:00:00,48.81,48.86,48.53,48.61,1688200.0,30.4735,30.5047,30.2987,30.3486,1688200.0
2009-07-29 11:30:00,48.6,48.66,48.49,48.66,1316000.0,30.3424,30.3799,30.2737,30.3799,1316000.0
2009-07-29 12:00:00,48.65,48.73,48.63,48.7,1002000.0,30.3736,30.4236,30.3611,30.4048,1002000.0
2009-07-29 12:30:00,48.7,48.8,48.67,48.73,797800.0,30.4048,30.4673,30.3861,30.4236,797800.0
2009-07-29 13:00:00,48.73,48.73,48.48,48.52,1344800.0,30.4236,30.4236,30.2675,30.2925,1344800.0
2009-07-29 13:30:00,48.51,48.56,48.45,48.53,922300.0,30.2862,30.3174,30.2487,30.2987,922300.0
2009-07-29 14:00:00,48.54,48.69,48.45,48.67,849800.0,30.3049,30.3986,30.2487,30.3861,849800.0
2009-07-29 14:30:00,48.68,48.7,48.45,48.46,558300.0,30.3923,30.4048,30.2487,30.255,558300.0
2009-07-29 15:00:00,48.47,48.64,48.46,48.62,724000.0,30.2612,30.3674,30.255,30.3549,724000.0
2009-07-29 15:30:00,48.62,48.87,48.6,48.73,3630900.0,30.3549,30.511,30.3424,30.4236,3630900.0
2009-07-30 09:30:00,49.59,49.82,49.43,49.79,2649900.0,30.9605,31.1041,30.8606,31.0853,2649900.0
2009-07-30 10:00:00,49.82,50.01,49.75,49.93,1678800.0,31.1041,31.2227,31.0604,31.1728,1678800.0
2009-07-30 10:30:00,49.94,50.1,49.92,50.03,1431400.0,31.179,31.2789,31.1665,31.2352,1431400.0
2009-07-30 11:00:00,50.03,50.09,49.95,49.98,1338200.0,31.2352,31.2726,31.1852,31.204,1338200.0
2009-07-30 11:30:00,49.98,49.99,49.78,49.81,1152200.0,31.204,31.2102,31.0791,31.0978,1152200.0
2009-07-30 12:00:00,49.82,49.92,49.79,49.82,956700.0,31.1041,31.1665,31.0853,31.1041,956700.0
2009-07-30 12:30:00,49.82,49.92,49.82,49.83,751900.0,31.1041,31.1665,31.1041,31.1103,751900.0
2009-07-30 13:00:00,49.83,50.01,49.83,49.93,960100.0,31.1103,31.2227,31.1103,31.1728,960100.0
2009-07-30 13:30:00,49.93,50.06,49.92,49.94,1057000.0,31.1728,31.2539,31.1665,31.179,1057000.0
2009-07-30 14:00:00,49.95,49.99,49.9,49.96,695100.0,31.1852,31.2102,31.154,31.1915,695100.0
2009-07-30 14:30:00,49.96,50.01,49.93,49.96,1071700.0,31.1915,31.2227,31.1728,31.1915,1071700.0
2009-07-30 15:00:00,49.96,50.04,49.94,49.99,1046600.0,31.1915,31.2414,31.179,31.2102,1046600.0
2009-07-30 15:30:00,49.99,49.99,49.63,49.66,3192800.0,31.2102,31.2102,30.9855,31.0042,3192800.0
2009-07-31 09:30:00,49.92,50.24,49.92,49.93,2204700.0,31.1665,31.3663,31.1665,31.1728,2204700.0
2009-07-31 10:00:00,49.92,50.12,49.7,49.99,2389400.0,31.1665,31.2914,31.0292,31.2102,2389400.0
2009-07-31 10:30:00,49.99,50.18,49.97,50.16,1300400.0,31.2102,31.3288,31.1977,31.3164,1300400.0
2009-07-31 11:00:00,50.16,50.31,50.01,50.24,1692700.0,31.3164,31.41,31.2227,31.3663,1692700.0
2009-07-31 11:30:00,50.24,50.37,50.13,50.37,1240600.0,31.3663,31.4475,31.2976,31.4475,1240600.0
2009-07-31 12:00:00,50.37,50.39,50.25,50.36,646600.0,31.4475,31.4599,31.3725,31.4412,646600.0
2009-07-31 12:30:00,50.36,50.38,50.22,50.25,543900.0,31.4412,31.4537,31.3538,31.3725,543900.0
2009-07-31 13:00:00,50.24,50.32,50.21,50.32,750900.0,31.3663,31.4162,31.3476,31.4162,750900.0
2009-07-31 13:30:00,50.32,50.41,50.3,50.38,790000.0,31.4162,31.4724,31.4038,31.4537,790000.0
2009-07-31 14:00:00,50.39,50.52,50.35,50.48,1085800.0,31.4599,31.5411,31.435,31.5161,1085800.0
2009-07-31 14:30:00,50.48,50.5,50.3,50.33,1219800.0,31.5161,31.5286,31.4038,31.4225,1219800.0
2009-07-31 15:00:00,50.32,50.53,50.31,50.5,1718300.0,31.4162,31.5474,31.41,31.5286,1718300.0
2009-07-31 15:30:00,50.5,50.5,50.23,50.38,3053000.0,31.5286,31.5286,31.3601,31.4537,3053000.0
2009-08-03 09:30:00,51.22,51.34,51.06,51.19,3353400.0,31.9781,32.0531,31.8782,31.9594,3353400.0
2009-08-03 10:00:00,51.19,51.55,51.19,51.53,4175200.0,31.9594,32.1842,31.9594,32.1717,4175200.0
2009-08-03 10:30:00,51.54,51.66,51.48,51.49,1964200.0,32.1779,32.2528,32.1405,32.1467,1964200.0
2009-08-03 11:00:00,51.5,51.55,51.38,51.39,1831300.0,32.153,32.1842,32.078,32.0843,1831300.0
2009-08-03 11:30:00,51.4,51.51,51.36,51.51,1157100.0,32.0905,32.1592,32.0655,32.1592,1157100.0
2009-08-03 12:00:00,51.51,51.58,51.45,51.48,1203200.0,32.1592,32.2029,32.1217,32.1405,1203200.0
2009-08-03 12:30:00,51.48,51.53,51.37,51.5,656000.0,32.1405,32.1717,32.0718,32.153,656000.0
2009-08-03 13:00:00,51.51,51.58,51.48,51.51,585500.0,32.1592,32.2029,32.1405,32.1592,585500.0
2009-08-03 13:30:00,51.52,51.62,51.52,51.59,816700.0,32.1654,32.2279,32.1654,32.2091,816700.0
2009-08-03 14:00:00,51.59,51.71,51.57,51.64,805100.0,32.2091,32.2841,32.1967,32.2404,805100.0
2009-08-03 14:30:00,51.64,51.64,51.52,51.52,985000.0,32.2404,32.2404,32.1654,32.1654,985000.0
2009-08-03 15:00:00,51.53,51.66,51.52,51.6,812900.0,32.1717,32.2528,32.1654,32.2154,812900.0
2009-08-03 15:30:00,51.61,51.61,51.45,51.55,2416700.0,32.2216,32.2216,32.1217,32.1842,2416700.0
2009-08-04 09:30:00,51.07,51.15,50.95,51.15,3023800.0,31.8845,31.9344,31.8096,31.9344,3023800.0
2009-08-04 10:00:00,51.14,51.29,50.99,51.02,2149700.0,31.9282,32.0218,31.8345,31.8533,2149700.0
2009-08-04 10:30:00,51.03,51.17,50.98,51.14,1242600.0,31.8595,31.9469,31.8283,31.9282,1242600.0
2009-08-04 11:00:00,51.15,51.33,51.15,51.3,770700.0,31.9344,32.0468,31.9344,32.0281,770700.0
2009-08-04 11:30:00,51.3,51.46,51.29,51.38,912800.0,32.0281,32.128,32.0218,32.078,912800.0
2009-08-04 12:00:00,51.38,51.54,51.33,51.51,852500.0,32.078,32.1779,32.0468,32.1592,852500.0
2009-08-04 12:30:00,51.51,51.58,51.46,51.56,567000.0,32.1592,32.2029,32.128,32.1904,567000.0
2009-08-04 13:00:00,51.57,51.58,51.44,51.46,498300.0,32.1967,32.2029,32.1155,32.128,498300.0
2009-08-04 13:30:00,51.46,51.48,51.24,51.26,978800.0,32.128,32.1405,31.9906,32.0031,978800.0
2009-08-04 14:00:00,51.26,51.33,51.23,51.33,979100.0,32.0031,32.0468,31.9844,32.0468,979100.0
2009-08-04 14:30:00,51.33,51.42,51.25,51.27,918600.0,32.0468,32.103,31.9969,32.0094,918600.0
2009-08-04 15:00:00,51.26,51.35,51.22,51.28,1155100.0,32.0031,32.0593,31.9781,32.0156,1155100.0
2009-08-04 15:30:00,51.28,51.49,51.22,51.47,2574100.0,32.0156,32.1467,31.9781,32.1342,2574100.0
2009-08-05 09:30:00,51.38,51.38,51.01,51.1,2728200.0,32.078,32.078,31.847,31.9032,2728200.0
2009-08-05 10:00:00,51.11,51.11,50.63,50.81,2032400.0,31.9095,31.9095,31.6098,31.7222,2032400.0
2009-08-05 10:30:00,50.81,50.82,50.6,50.8,1210300.0,31.7222,31.7284,31.5911,31.7159,1210300.0
2009-08-05 11:00:00,50.8,50.9,50.72,50.87,1467600.0,31.7159,31.7784,31.666,31.7596,1467600.0
2009-08-05 11:30:00,50.88,50.9,50.77,50.79,774200.0,31.7659,31.7784,31.6972,31.7097,774200.0
2009-08-05 12:00:00,50.79,51.04,50.77,50.98,788500.0,31.7097,31.8658,31.6972,31.8283,788500.0
2009-08-05 12:30:00,50.98,51.03,50.94,50.96,678100.0,31.8283,31.8595,31.8033,31.8158,678100.0
2009-08-05 13:00:00,50.95,51.15,50.87,51.15,1364000.0,31.8096,31.9344,31.7596,31.9344,1364000.0
2009-08-05 13:30:00,51.15,51.19,51.1,51.12,593400.0,31.9344,31.9594,31.9032,31.9157,593400.0
2009-08-05 14:00:00,51.13,51.18,51.08,51.16,679800.0,31.922,31.9532,31.8907,31.9407,679800.0
2009-08-05 14:30:00,51.17,51.35,51.15,51.29,1243900.0,31.9469,32.0593,31.9344,32.0218,1243900.0
2009-08-05 15:00:00,51.29,51.4,51.27,51.38,844900.0,32.0218,32.0905,32.0094,32.078,844900.0
2009-08-05 15:30:00,51.38,51.39,51.15,51.27,2369500.0,32.078,32.0843,31.9344,32.0094,2369500.0
2009-08-06 09:30:00,51.44,51.5,51.02,51.08,1960500.0,32.1155,32.153,31.8533,31.8907,1960500.0
2009-08-06 10:00:00,51.08,51.12,50.82,50.9,1302200.0,31.8907,31.9157,31.7284,31.7784,1302200.0
2009-08-06 10:30:00,50.91,51.14,50.89,51.03,893700.0,31.7846,31.9282,31.7721,31.8595,893700.0
2009-08-06 11:00:00,51.03,51.14,51.01,51.07,738800.0,31.8595,31.9282,31.847,31.8845,738800.0
2009-08-06 11:30:00,51.07,51.12,50.98,50.99,658300.0,31.8845,31.9157,31.8283,31.8345,658300.0
2009-08-06 12:00:00,50.99,50.99,50.75,50.78,774800.0,31.8345,31.8345,31.6847,31.7034,774800.0
2009-08-06 12:30:00,50.78,50.94,50.77,50.82,640900.0,31.7034,31.8033,31.6972,31.7284,640900.0
2009-08-06 13:00:00,50.81,50.88,50.74,50.84,503700.0,31.7222,31.7659,31.6785,31.7409,503700.0
2009-08-06 13:30:00,50.85,50.97,50.77,50.8,577700.0,31.7471,31.8221,31.6972,31.7159,577700.0
2009-08-06 14:00:00,50.79,50.79,50.59,50.74,1201800.0,31.7097,31.7097,31.5848,31.6785,1201800.0
2009-08-06 14:30:00,50.74,50.79,50.64,50.74,772200.0,31.6785,31.7097,31.616,31.6785,772200.0
2009-08-06 15:00:00,50.74,50.91,50.72,50.88,948400.0,31.6785,31.7846,31.666,31.7659,948400.0
2009-08-06 15:30:00,50.88,50.96,50.79,50.92,4192900.0,31.7659,31.8158,31.7097,31.7908,4192900.0
2009-08-07 09:30:00,51.17,51.3,50.97,50.98,3011800.0,31.9469,32.0281,31.8221,31.8283,3011800.0
2009-08-07 10:00:00,50.98,51.06,50.81,50.93,3181900.0,31.8283,31.8782,31.7222,31.7971,3181900.0
2009-08-07 10:30:00,50.93,51.2,50.92,51.14,1099700.0,31.7971,31.9657,31.7908,31.9282,1099700.0
2009-08-07 11:00:00,51.15,51.28,51.12,51.15,1211200.0,31.9344,32.0156,31.9157,31.9344,1211200.0
2009-08-07 11:30:00,51.15,51.22,50.99,51.02,1357600.0,31.9344,31.9781,31.8345,31.8533,1357600.0
2009-08-07 12:00:00,51.01,51.07,50.98,51.05,641500.0,31.847,31.8845,31.8283,31.872,641500.0
2009-08-07 12:30:00,51.05,51.2,51.04,51.15,438200.0,31.872,31.9657,31.8658,31.9344,438200.0
2009-08-07 13:00:00,51.15,51.28,51.13,51.25,734500.0,31.9344,32.0156,31.922,31.9969,734500.0
2009-08-07 13:30:00,51.26,51.28,51.18,51.2,446900.0,32.0031,32.0156,31.9532,31.9657,446900.0
2009-08-07 14:00:00,51.2,51.2,51.06,51.1,541900.0,31.9657,31.9657,31.8782,31.9032,541900.0
2009-08-07 14:30:00,51.1,51.12,51.05,51.11,827500.0,31.9032,31.9157,31.872,31.9095,827500.0
2009-08-07 15:00:00,51.1,51.11,50.96,51.1,1167200.0,31.9032,31.9095,31.8158,31.9032,1167200.0
2009-08-07 15:30:00,51.09,51.13,50.93,50.93,1973000.0,31.897,31.922,31.7971,31.7971,1973000.0
2009-08-10 09:30:00,50.7,50.77,50.58,50.71,1401300.0,31.6535,31.6972,31.5786,31.6597,1401300.0
2009-08-10 10:00:00,50.71,50.76,50.61,50.75,854700.0,31.6597,31.6909,31.5973,31.6847,854700.0
2009-08-10 10:30:00,50.74,50.86,50.73,50.75,970300.0,31.6785,31.7534,31.6722,31.6847,970300.0
2009-08-10 11:00:00,50.76,50.79,50.6,50.64,1783200.0,31.6909,31.7097,31.5911,31.616,1783200.0
2009-08-10 11:30:00,50.64,50.74,50.62,50.65,512700.0,31.616,31.6785,31.6035,31.6223,512700.0
2009-08-10 12:00:00,50.64,50.71,50.57,50.59,613100.0,31.616,31.6597,31.5723,31.5848,613100.0
2009-08-10 12:30:00,50.59,50.59,50.52,50.55,387700.0,31.5848,31.5848,31.5411,31.5598,387700.0
2009-08-10 13:00:00,50.55,50.7,50.38,50.44,1352600.0,31.5598,31.6535,31.4537,31.4912,1352600.0
2009-08-10 13:30:00,50.45,50.53,50.43,50.43,369300.0,31.4974,31.5474,31.4849,31.4849,369300.0
2009-08-10 14:00:00,50.43,50.49,50.35,50.44,600000.0,31.4849,31.5224,31.435,31.4912,600000.0
2009-08-10 14:30:00,50.43,50.64,50.4,50.53,569700.0,31.4849,31.616,31.4662,31.5474,569700.0
2009-08-10 15:00:00,50.53,50.59,50.51,50.55,900200.0,31.5474,31.5848,31.5349,31.5598,900200.0
2009-08-10 15:30:00,50.55,50.66,50.51,50.63,1958100.0,31.5598,31.6285,31.5349,31.6098,1958100.0
2009-08-11 09:30:00,50.4,50.42,50.19,50.28,1309000.0,31.4662,31.4787,31.3351,31.3913,1309000.0
2009-08-11 10:00:00,50.28,50.29,50.08,50.11,1243500.0,31.3913,31.3975,31.2664,31.2851,1243500.0
2009-08-11 10:30:00,50.11,50.27,50.08,50.26,1088000.0,31.2851,31.385,31.2664,31.3788,1088000.0
2009-08-11 11:00:00,50.26,50.26,50.03,50.18,1047700.0,31.3788,31.3788,31.2352,31.3288,1047700.0
2009-08-11 11:30:00,50.19,50.26,50.12,50.23,790800.0,31.3351,31.3788,31.2914,31.3601,790800.0
2009-08-11 12:00:00,50.23,50.34,50.2,50.27,487400.0,31.3601,31.4287,31.3413,31.385,487400.0
2009-08-11 12:30:00,50.28,50.31,50.16,50.19,400200.0,31.3913,31.41,31.3164,31.3351,400200.0
2009-08-11 13:00:00,50.19,50.29,50.18,50.21,577700.0,31.3351,31.3975,31.3288,31.3476,577700.0
2009-08-11 13:30:00,50.21,50.36,50.21,50.28,532300.0,31.3476,31.4412,31.3476,31.3913,532300.0
2009-08-11 14:00:00,50.28,50.42,50.28,50.36,1589300.0,31.3913,31.4787,31.3913,31.4412,1589300.0
2009-08-11 14:30:00,50.36,50.39,50.28,50.37,877200.0,31.4412,31.4599,31.3913,31.4475,877200.0
2009-08-11 15:00:00,50.38,50.42,50.33,50.39,785400.0,31.4537,31.4787,31.4225,31.4599,785400.0
2009-08-11 15:30:00,50.39,50.44,50.26,50.28,1343200.0,31.4599,31.4912,31.3788,31.3913,1343200.0
2009-08-12 09:30:00,50.3,50.73,50.27,50.7,1683100.0,31.4038,31.6722,31.385,31.6535,1683100.0
2009-08-12 10:00:00,50.71,50.9,50.71,50.85,1702600.0,31.6597,31.7784,31.6597,31.7471,1702600.0
2009-08-12 10:30:00,50.86,50.93,50.78,50.9,1015100.0,31.7534,31.7971,31.7034,31.7784,1015100.0
2009-08-12 11:00:00,50.9,50.91,50.81,50.9,740500.0,31.7784,31.7846,31.7222,31.7784,740500.0
2009-08-12 11:30:00,50.91,50.99,50.9,50.92,578500.0,31.7846,31.8345,31.7784,31.7908,578500.0
2009-08-12 12:00:00,50.93,51.01,50.89,50.92,422800.0,31.7971,31.847,31.7721,31.7908,422800.0
2009-08-12 12:30:00,50.92,50.96,50.87,50.94,843400.0,31.7908,31.8158,31.7596,31.8033,843400.0
2009-08-12 13:00:00,50.94,51.09,50.89,51.07,700800.0,31.8033,31.897,31.7721,31.8845,700800.0
2009-08-12 13:30:00,51.07,51.08,50.98,51.03,1427300.0,31.8845,31.8907,31.8283,31.8595,1427300.0
2009-08-12 14:00:00,51.03,51.11,50.63,50.64,1658800.0,31.8595,31.9095,31.6098,31.616,1658800.0
2009-08-12 14:30:00,50.64,51.16,50.59,51.16,1468200.0,31.616,31.9407,31.5848,31.9407,1468200.0
2009-08-12 15:00:00,51.14,51.26,51.09,51.22,1964600.0,31.9282,32.0031,31.897,31.9781,1964600.0
2009-08-12 15:30:00,51.23,51.29,50.88,50.89,3195000.0,31.9844,32.0218,31.7659,31.7721,3195000.0
2009-08-13 09:30:00,51.54,51.61,51.17,51.27,3321100.0,32.1779,32.2216,31.9469,32.0094,3321100.0
2009-08-13 10:00:00,51.26,51.5,51.22,51.45,2149500.0,32.0031,32.153,31.9781,32.1217,2149500.0
2009-08-13 10:30:00,51.45,51.69,51.45,51.64,1255700.0,32.1217,32.2716,32.1217,32.2404,1255700.0
2009-08-13 11:00:00,51.64,51.68,51.48,51.51,1163800.0,32.2404,32.2653,32.1405,32.1592,1163800.0
2009-08-13 11:30:00,51.51,51.63,51.44,51.63,608600.0,32.1592,32.2341,32.1155,32.2341,608600.0
2009-08-13 12:00:00,51.62,51.72,51.59,51.64,1448100.0,32.2279,32.2903,32.2091,32.2404,1448100.0
2009-08-13 12:30:00,51.65,51.72,51.62,51.63,745600.0,32.2466,32.2903,32.2279,32.2341,745600.0
2009-08-13 13:00:00,51.63,51.8,51.63,51.64,863800.0,32.2341,32.3403,32.2341,32.2404,863800.0
2009-08-13 13:30:00,51.64,51.72,51.57,51.61,362600.0,32.2404,32.2903,32.1967,32.2216,362600.0
2009-08-13 14:00:00,51.61,51.61,51.4,51.52,753700.0,32.2216,32.2216,32.0905,32.1654,753700.0
2009-08-13 14:30:00,51.53,51.61,51.43,51.44,838000.0,32.1717,32.2216,32.1092,32.1155,838000.0
2009-08-13 15:00:00,51.44,51.65,51.42,51.63,1404900.0,32.1155,32.2466,32.103,32.2341,1404900.0
2009-08-13 15:30:00,51.63,51.69,51.56,51.65,1720500.0,32.2341,32.2716,32.1904,32.2466,1720500.0
2009-08-14 09:30:00,51.74,51.79,51.27,51.3,3884300.0,32.3028,32.334,32.0094,32.0281,3884300.0
2009-08-14 10:00:00,51.29,51.29,50.87,51.07,1764600.0,32.0218,32.0218,31.7596,31.8845,1764600.0
2009-08-14 10:30:00,51.06,51.09,50.88,51.01,895700.0,31.8782,31.897,31.7659,31.847,895700.0
2009-08-14 11:00:00,51.01,51.11,50.9,50.9,1016400.0,31.847,31.9095,31.7784,31.7784,1016400.0
2009-08-14 11:30:00,50.9,51.01,50.84,50.99,814700.0,31.7784,31.847,31.7409,31.8345,814700.0
2009-08-14 12:00:00,50.98,51.01,50.94,50.96,641600.0,31.8283,31.847,31.8033,31.8158,641600.0
2009-08-14 12:30:00,50.96,51.1,50.94,51.1,535100.0,31.8158,31.9032,31.8033,31.9032,535100.0
2009-08-14 13:00:00,51.1,51.1,50.98,50.99,704200.0,31.9032,31.9032,31.8283,31.8345,704200.0
2009-08-14 13:30:00,51.0,51.0,50.91,50.97,394200.0,31.8408,31.8408,31.7846,31.8221,394200.0
2009-08-14 14:00:00,50.98,50.98,50.89,50.89,515000.0,31.8283,31.8283,31.7721,31.7721,515000.0
2009-08-14 14:30:00,50.89,50.97,50.85,50.93,877000.0,31.7721,31.8221,31.7471,31.7971,877000.0
2009-08-14 15:00:00,50.94,51.01,50.88,50.91,1489300.0,31.8033,31.847,31.7659,31.7846,1489300.0
2009-08-14 15:30:00,50.91,51.28,50.91,51.23,2315900.0,31.7846,32.0156,31.7846,31.9844,2315900.0
2009-08-17 09:30:00,49.7,49.74,49.44,49.62,3213600.0,31.0292,31.0541,30.8668,30.9792,3213600.0
2009-08-17 10:00:00,49.61,49.63,49.45,49.61,1633200.0,30.973,30.9855,30.8731,30.973,1633200.0
2009-08-17 10:30:00,49.6,49.63,49.51,49.56,1236300.0,30.9667,30.9855,30.9105,30.9418,1236300.0
2009-08-17 11:00:00,49.55,49.62,49.41,49.61,962800.0,30.9355,30.9792,30.8481,30.973,962800.0
2009-08-17 11:30:00,49.62,49.76,49.59,49.73,813700.0,30.9792,31.0666,30.9605,31.0479,813700.0
2009-08-17 12:00:00,49.73,49.75,49.62,49.66,812700.0,31.0479,31.0604,30.9792,31.0042,812700.0
2009-08-17 12:30:00,49.65,49.66,49.62,49.65,369500.0,30.9979,31.0042,30.9792,30.9979,369500.0
2009-08-17 13:00:00,49.65,49.65,49.56,49.62,641400.0,30.9979,30.9979,30.9418,30.9792,641400.0
2009-08-17 13:30:00,49.62,49.73,49.55,49.73,1174600.0,30.9792,31.0479,30.9355,31.0479,1174600.0
2009-08-17 14:00:00,49.73,49.76,49.67,49.74,1549900.0,31.0479,31.0666,31.0104,31.0541,1549900.0
2009-08-17 14:30:00,49.75,49.76,49.64,49.66,935300.0,31.0604,31.0666,30.9917,31.0042,935300.0
2009-08-17 15:00:00,49.66,49.72,49.57,49.6,1436600.0,31.0042,31.0416,30.948,30.9667,1436600.0
2009-08-17 15:30:00,49.6,49.67,49.52,49.59,4174000.0,30.9667,31.0104,30.9168,30.9605,4174000.0
2009-08-18 09:30:00,49.94,50.06,49.85,49.89,2538700.0,31.179,31.2539,31.1228,31.1478,2538700.0
2009-08-18 10:00:00,49.9,50.2,49.89,50.05,1308700.0,31.154,31.3413,31.1478,31.2477,1308700.0
2009-08-18 10:30:00,50.04,50.18,50.02,50.09,766400.0,31.2414,31.3288,31.2289,31.2726,766400.0
2009-08-18 11:00:00,50.09,50.3,50.09,50.29,2140700.0,31.2726,31.4038,31.2726,31.3975,2140700.0
2009-08-18 11:30:00,50.29,50.48,50.28,50.4,1102900.0,31.3975,31.5161,31.3913,31.4662,1102900.0
2009-08-18 12:00:00,50.41,50.49,50.4,50.44,1582300.0,31.4724,31.5224,31.4662,31.4912,1582300.0
2009-08-18 12:30:00,50.44,50.51,50.41,50.48,486900.0,31.4912,31.5349,31.4724,31.5161,486900.0
2009-08-18 13:00:00,50.47,50.52,50.44,50.46,721500.0,31.5099,31.5411,31.4912,31.5036,721500.0
2009-08-18 13:30:00,50.46,50.49,50.39,50.48,809900.0,31.5036,31.5224,31.4599,31.5161,809900.0
2009-08-18 14:00:00,50.48,50.57,50.48,50.57,614900.0,31.5161,31.5723,31.5161,31.5723,614900.0
2009-08-18 14:30:00,50.58,50.6,50.48,50.53,582500.0,31.5786,31.5911,31.5161,31.5474,582500.0
2009-08-18 15:00:00,50.53,50.63,50.52,50.54,631300.0,31.5474,31.6098,31.5411,31.5536,631300.0
2009-08-18 15:30:00,50.53,50.55,50.37,50.41,2064300.0,31.5474,31.5598,31.4475,31.4724,2064300.0
2009-08-19 09:30:00,49.83,50.22,49.8,50.12,2034700.0,31.1103,31.3538,31.0916,31.2914,2034700.0
2009-08-19 10:00:00,50.13,50.41,50.13,50.36,1930700.0,31.2976,31.4724,31.2976,31.4412,1930700.0
2009-08-19 10:30:00,50.38,50.57,50.36,50.4,2703300.0,31.4537,31.5723,31.4412,31.4662,2703300.0
2009-08-19 11:00:00,50.4,50.48,50.34,50.42,2064900.0,31.4662,31.5161,31.4287,31.4787,2064900.0
2009-08-19 11:30:00,50.42,50.82,50.41,50.81,1051300.0,31.4787,31.7284,31.4724,31.7222,1051300.0
2009-08-19 12:00:00,50.81,51.02,50.8,50.88,976800.0,31.7222,31.8533,31.7159,31.7659,976800.0
2009-08-19 12:30:00,50.88,50.97,50.84,50.95,543200.0,31.7659,31.8221,31.7409,31.8096,543200.0
2009-08-19 13:00:00,50.95,51.06,50.94,50.96,584400.0,31.8096,31.8782,31.8033,31.8158,584400.0
2009-08-19 13:30:00,50.96,51.02,50.93,50.99,592900.0,31.8158,31.8533,31.7971,31.8345,592900.0
2009-08-19 14:00:00,50.99,51.01,50.9,50.91,613400.0,31.8345,31.847,31.7784,31.7846,613400.0
2009-08-19 14:30:00,50.91,50.94,50.85,50.9,994400.0,31.7846,31.8033,31.7471,31.7784,994400.0
2009-08-19 15:00:00,50.9,50.91,50.74,50.8,946900.0,31.7784,31.7846,31.6785,31.7159,946900.0
2009-08-19 15:30:00,50.81,50.86,50.72,50.83,2776400.0,31.7222,31.7534,31.666,31.7347,2776400.0
2009-08-20 09:30:00,50.85,51.12,50.76,51.11,2142700.0,31.7471,31.9157,31.6909,31.9095,2142700.0
2009-08-20 10:00:00,51.12,51.13,50.94,51.03,1061600.0,31.9157,31.922,31.8033,31.8595,1061600.0
2009-08-20 10:30:00,51.04,51.25,51.04,51.18,826700.0,31.8658,31.9969,31.8658,31.9532,826700.0
2009-08-20 11:00:00,51.18,51.23,51.13,51.15,616600.0,31.9532,31.9844,31.922,31.9344,616600.0
2009-08-20 11:30:00,51.16,51.19,51.08,51.13,1384800.0,31.9407,31.9594,31.8907,31.922,1384800.0
2009-08-20 12:00:00,51.13,51.18,51.1,51.13,637000.0,31.922,31.9532,31.9032,31.922,637000.0
2009-08-20 12:30:00,51.13,51.22,51.12,51.19,455100.0,31.922,31.9781,31.9157,31.9594,455100.0
2009-08-20 13:00:00,51.18,51.24,51.16,51.23,552400.0,31.9532,31.9906,31.9407,31.9844,552400.0
2009-08-20 13:30:00,51.22,51.29,51.2,51.25,716100.0,31.9781,32.0218,31.9657,31.9969,716100.0
2009-08-20 14:00:00,51.24,51.34,51.23,51.24,633200.0,31.9906,32.0531,31.9844,31.9906,633200.0
2009-08-20 14:30:00,51.25,51.31,51.21,51.29,596800.0,31.9969,32.0343,31.9719,32.0218,596800.0
2009-08-20 15:00:00,51.29,51.41,51.28,51.4,1180200.0,32.0218,32.0968,32.0156,32.0905,1180200.0
2009-08-20 15:30:00,51.4,51.5,51.26,51.27,2836600.0,32.0905,32.153,32.0031,32.0094,2836600.0
2009-08-21 09:30:00,52.0,52.1,51.95,52.1,2451200.0,32.4651,32.5275,32.4339,32.5275,2451200.0
2009-08-21 10:00:00,52.1,52.53,52.1,52.18,3519700.0,32.5275,32.796,32.5275,32.5775,3519700.0
2009-08-21 10:30:00,52.18,52.3,52.05,52.16,1634300.0,32.5775,32.6524,32.4963,32.565,1634300.0
2009-08-21 11:00:00,52.16,52.2,52.09,52.14,1085800.0,32.565,32.59,32.5213,32.5525,1085800.0
2009-08-21 11:30:00,52.13,52.35,52.13,52.27,2336300.0,32.5463,32.6836,32.5463,32.6337,2336300.0
2009-08-21 12:00:00,52.26,52.38,52.24,52.37,595800.0,32.6274,32.7024,32.615,32.6961,595800.0
2009-08-21 12:30:00,52.36,52.38,52.27,52.31,348300.0,32.6899,32.7024,32.6337,32.6587,348300.0
2009-08-21 13:00:00,52.3,52.38,52.27,52.31,1047000.0,32.6524,32.7024,32.6337,32.6587,1047000.0
2009-08-21 13:30:00,52.31,52.31,52.21,52.21,906100.0,32.6587,32.6587,32.5962,32.5962,906100.0
2009-08-21 14:00:00,52.21,52.29,52.19,52.27,747100.0,32.5962,32.6462,32.5837,32.6337,747100.0
2009-08-21 14:30:00,52.26,52.33,52.26,52.33,660800.0,32.6274,32.6711,32.6274,32.6711,660800.0
2009-08-21 15:00:00,52.33,52.47,52.32,52.46,1570800.0,32.6711,32.7586,32.6649,32.7523,1570800.0
2009-08-21 15:30:00,52.47,52.48,52.34,52.35,2919300.0,32.7586,32.7648,32.6774,32.6836,2919300.0
2009-08-24 09:30:00,52.57,52.76,52.56,52.68,1997900.0,32.821,32.9396,32.8147,32.8897,1997900.0
2009-08-24 10:00:00,52.68,52.83,52.67,52.79,1321000.0,32.8897,32.9833,32.8834,32.9583,1321000.0
2009-08-24 10:30:00,52.8,52.81,52.65,52.79,1162500.0,32.9646,32.9708,32.8709,32.9583,1162500.0
2009-08-24 11:00:00,52.8,52.85,52.65,52.66,1048200.0,32.9646,32.9958,32.8709,32.8772,1048200.0
2009-08-24 11:30:00,52.66,52.72,52.6,52.61,856800.0,32.8772,32.9146,32.8397,32.846,856800.0
2009-08-24 12:00:00,52.61,52.64,52.57,52.61,796600.0,32.846,32.8647,32.821,32.846,796600.0
2009-08-24 12:30:00,52.61,52.66,52.56,52.56,683900.0,32.846,32.8772,32.8147,32.8147,683900.0
2009-08-24 13:00:00,52.56,52.57,52.29,52.29,1038300.0,32.8147,32.821,32.6462,32.6462,1038300.0
2009-08-24 13:30:00,52.29,52.44,52.28,52.4,610900.0,32.6462,32.7398,32.6399,32.7148,610900.0
2009-08-24 14:00:00,52.39,52.46,52.34,52.38,788000.0,32.7086,32.7523,32.6774,32.7024,788000.0
2009-08-24 14:30:00,52.38,52.4,52.34,52.38,708400.0,32.7024,32.7148,32.6774,32.7024,708400.0
2009-08-24 15:00:00,52.38,52.38,52.21,52.35,1538200.0,32.7024,32.7024,32.5962,32.6836,1538200.0
2009-08-24 15:30:00,52.35,52.42,52.22,52.35,2579100.0,32.6836,32.7273,32.6025,32.6836,2579100.0
2009-08-25 09:30:00,52.89,53.09,52.74,53.04,2856100.0,33.0208,33.1456,32.9271,33.1144,2856100.0
2009-08-25 10:00:00,53.03,53.24,52.74,52.75,3065300.0,33.1082,33.2393,32.9271,32.9334,3065300.0
2009-08-25 10:30:00,52.74,52.99,52.73,52.96,1069500.0,32.9271,33.0832,32.9209,33.0645,1069500.0
2009-08-25 11:00:00,52.97,53.07,52.95,53.06,771000.0,33.0707,33.1331,33.0582,33.1269,771000.0
2009-08-25 11:30:00,53.06,53.12,53.02,53.04,869000.0,33.1269,33.1644,33.1019,33.1144,869000.0
2009-08-25 12:00:00,53.04,53.16,53.02,53.16,981000.0,33.1144,33.1893,33.1019,33.1893,981000.0
2009-08-25 12:30:00,53.16,53.2,52.98,52.99,1035000.0,33.1893,33.2143,33.077,33.0832,1035000.0
2009-08-25 13:00:00,52.99,53.03,52.87,52.88,1066500.0,33.0832,33.1082,33.0083,33.0145,1066500.0
2009-08-25 13:30:00,52.87,52.9,52.8,52.83,1473600.0,33.0083,33.027,32.9646,32.9833,1473600.0
2009-08-25 14:00:00,52.83,52.92,52.78,52.85,583800.0,32.9833,33.0395,32.9521,32.9958,583800.0
2009-08-25 14:30:00,52.86,52.86,52.71,52.86,1476200.0,33.002,33.002,32.9084,33.002,1476200.0
2009-08-25 15:00:00,52.86,52.95,52.85,52.91,880700.0,33.002,33.0582,32.9958,33.0333,880700.0
2009-08-25 15:30:00,52.91,52.91,52.75,52.82,2724200.0,33.0333,33.0333,32.9334,32.9771,2724200.0
2009-08-26 09:30:00,52.44,52.48,52.17,52.33,3246500.0,32.7398,32.7648,32.5713,32.6711,3246500.0
2009-08-26 10:00:00,52.33,52.67,52.29,52.52,2674700.0,32.6711,32.8834,32.6462,32.7898,2674700.0
2009-08-26 10:30:00,52.51,52.65,52.4,52.51,1184500.0,32.7835,32.8709,32.7148,32.7835,1184500.0
2009-08-26 11:00:00,52.5,52.55,52.31,52.41,1090400.0,32.7773,32.8085,32.6587,32.7211,1090400.0
2009-08-26 11:30:00,52.41,52.44,52.3,52.39,823700.0,32.7211,32.7398,32.6524,32.7086,823700.0
2009-08-26 12:00:00,52.39,52.51,52.36,52.46,517300.0,32.7086,32.7835,32.6899,32.7523,517300.0
2009-08-26 12:30:00,52.46,52.47,52.38,52.46,461500.0,32.7523,32.7586,32.7024,32.7523,461500.0
2009-08-26 13:00:00,52.45,52.46,52.3,52.38,389400.0,32.7461,32.7523,32.6524,32.7024,389400.0
2009-08-26 13:30:00,52.39,52.56,52.36,52.56,527700.0,32.7086,32.8147,32.6899,32.8147,527700.0
2009-08-26 14:00:00,52.57,52.58,52.47,52.5,503400.0,32.821,32.8272,32.7586,32.7773,503400.0
2009-08-26 14:30:00,52.5,52.6,52.42,52.44,807600.0,32.7773,32.8397,32.7273,32.7398,807600.0
2009-08-26 15:00:00,52.44,52.56,52.43,52.51,810100.0,32.7398,32.8147,32.7336,32.7835,810100.0
2009-08-26 15:30:00,52.5,52.64,52.44,52.64,2195100.0,32.7773,32.8647,32.7398,32.8647,2195100.0
2009-08-27 09:30:00,52.59,52.64,52.18,52.18,2439700.0,32.8335,32.8647,32.5775,32.5775,2439700.0
2009-08-27 10:00:00,52.18,52.21,52.03,52.17,1996300.0,32.5775,32.5962,32.4838,32.5713,1996300.0
2009-08-27 10:30:00,52.17,52.26,52.1,52.1,777500.0,32.5713,32.6274,32.5275,32.5275,777500.0
2009-08-27 11:00:00,52.1,52.34,52.06,52.33,899300.0,32.5275,32.6774,32.5026,32.6711,899300.0
2009-08-27 11:30:00,52.33,52.5,52.27,52.48,945400.0,32.6711,32.7773,32.6337,32.7648,945400.0
2009-08-27 12:00:00,52.48,52.64,52.45,52.61,646300.0,32.7648,32.8647,32.7461,32.846,646300.0
2009-08-27 12:30:00,52.62,52.68,52.54,52.62,1392400.0,32.8522,32.8897,32.8023,32.8522,1392400.0
2009-08-27 13:00:00,52.61,52.63,52.49,52.55,380500.0,32.846,32.8584,32.771,32.8085,380500.0
2009-08-27 13:30:00,52.55,52.8,52.55,52.73,1109600.0,32.8085,32.9646,32.8085,32.9209,1109600.0
2009-08-27 14:00:00,52.74,53.06,52.68,53.02,1336200.0,32.9271,33.1269,32.8897,33.1019,1336200.0
2009-08-27 14:30:00,53.03,53.26,53.03,53.11,1654500.0,33.1082,33.2518,33.1082,33.1581,1654500.0
2009-08-27 15:00:00,53.11,53.18,53.02,53.03,1835700.0,33.1581,33.2018,33.1019,33.1082,1835700.0
2009-08-27 15:30:00,53.03,53.08,52.95,53.05,2227300.0,33.1082,33.1394,33.0582,33.1207,2227300.0
2009-08-28 09:30:00,53.52,53.63,53.24,53.26,2609600.0,33.4141,33.4828,33.2393,33.2518,2609600.0
2009-08-28 10:00:00,53.26,53.39,53.05,53.1,1372800.0,33.2518,33.3329,33.1207,33.1519,1372800.0
2009-08-28 10:30:00,53.1,53.29,53.04,53.22,1028900.0,33.1519,33.2705,33.1144,33.2268,1028900.0
2009-08-28 11:00:00,53.22,53.27,53.12,53.18,829400.0,33.2268,33.258,33.1644,33.2018,829400.0
2009-08-28 11:30:00,53.17,53.19,53.04,53.11,537900.0,33.1956,33.2081,33.1144,33.1581,537900.0
2009-08-28 12:00:00,53.11,53.16,52.86,52.87,967800.0,33.1581,33.1893,33.002,33.0083,967800.0
2009-08-28 12:30:00,52.88,52.97,52.86,52.88,835700.0,33.0145,33.0707,33.002,33.0145,835700.0
2009-08-28 13:00:00,52.88,53.06,52.88,53.05,1529300.0,33.0145,33.1269,33.0145,33.1207,1529300.0
2009-08-28 13:30:00,53.05,53.09,53.0,53.01,651600.0,33.1207,33.1456,33.0894,33.0957,651600.0
2009-08-28 14:00:00,53.0,53.05,52.92,52.96,1264700.0,33.0894,33.1207,33.0395,33.0645,1264700.0
2009-08-28 14:30:00,52.96,52.98,52.84,52.93,1165700.0,33.0645,33.077,32.9896,33.0457,1165700.0
2009-08-28 15:00:00,52.94,53.07,52.92,53.02,1317400.0,33.052,33.1331,33.0395,33.1019,1317400.0
2009-08-28 15:30:00,53.02,53.07,52.9,53.06,2047500.0,33.1019,33.1331,33.027,33.1269,2047500.0
2009-08-31 09:30:00,52.49,52.58,52.29,52.43,1914700.0,32.771,32.8272,32.6462,32.7336,1914700.0
2009-08-31 10:00:00,52.42,52.58,52.34,52.55,1334600.0,32.7273,32.8272,32.6774,32.8085,1334600.0
2009-08-31 10:30:00,52.53,52.73,52.45,52.64,1276200.0,32.796,32.9209,32.7461,32.8647,1276200.0
2009-08-31 11:00:00,52.63,52.64,52.52,52.55,645900.0,32.8584,32.8647,32.7898,32.8085,645900.0
2009-08-31 11:30:00,52.54,52.66,52.5,52.64,949900.0,32.8023,32.8772,32.7773,32.8647,949900.0
2009-08-31 12:00:00,52.63,52.71,52.6,52.63,891700.0,32.8584,32.9084,32.8397,32.8584,891700.0
2009-08-31 12:30:00,52.64,52.65,52.55,52.59,716400.0,32.8647,32.8709,32.8085,32.8335,716400.0
2009-08-31 13:00:00,52.58,52.59,52.51,52.53,1019000.0,32.8272,32.8335,32.7835,32.796,1019000.0
2009-08-31 13:30:00,52.53,52.6,52.52,52.59,546600.0,32.796,32.8397,32.7898,32.8335,546600.0
2009-08-31 14:00:00,52.59,52.62,52.55,52.61,688200.0,32.8335,32.8522,32.8085,32.846,688200.0
2009-08-31 14:30:00,52.6,52.68,52.6,52.62,1316300.0,32.8397,32.8897,32.8397,32.8522,1316300.0
2009-08-31 15:00:00,52.61,52.61,52.47,52.56,1818500.0,32.846,32.846,32.7586,32.8147,1818500.0
2009-08-31 15:30:00,52.56,52.76,52.54,52.68,4480100.0,32.8147,32.9396,32.8023,32.8897,4480100.0
2009-09-01 09:30:00,52.14,52.71,52.11,52.61,2518300.0,32.5525,32.9084,32.5338,32.846,2518300.0
2009-09-01 10:00:00,52.61,52.89,52.45,52.58,2924900.0,32.846,33.0208,32.7461,32.8272,2924900.0
2009-09-01 10:30:00,52.58,52.63,52.32,52.33,1185100.0,32.8272,32.8584,32.6649,32.6711,1185100.0
2009-09-01 11:00:00,52.32,52.36,51.63,51.67,2799800.0,32.6649,32.6899,32.2341,32.2591,2799800.0
2009-09-01 11:30:00,51.67,51.7,51.43,51.55,3015600.0,32.2591,32.2778,32.1092,32.1842,3015600.0
2009-09-01 12:00:00,51.52,51.64,51.4,51.43,3148200.0,32.1654,32.2404,32.0905,32.1092,3148200.0
2009-09-01 12:30:00,51.43,51.54,51.39,51.46,1061500.0,32.1092,32.1779,32.0843,32.128,1061500.0
2009-09-01 13:00:00,51.47,51.5,51.23,51.4,1595000.0,32.1342,32.153,31.9844,32.0905,1595000.0
2009-09-01 13:30:00,51.39,51.51,51.29,51.5,1376300.0,32.0843,32.1592,32.0218,32.153,1376300.0
2009-09-01 14:00:00,51.5,51.52,51.36,51.41,1040300.0,32.153,32.1654,32.0655,32.0968,1040300.0
2009-09-01 14:30:00,51.41,51.48,51.33,51.44,1201900.0,32.0968,32.1405,32.0468,32.1155,1201900.0
2009-09-01 15:00:00,51.43,51.55,51.36,51.36,1244600.0,32.1092,32.1842,32.0655,32.0655,1244600.0
2009-09-01 15:30:00,51.35,51.55,51.23,51.34,4527900.0,32.0593,32.1842,31.9844,32.0531,4527900.0
2009-09-02 09:30:00,51.09,51.37,51.04,51.23,3400000.0,31.897,32.0718,31.8658,31.9844,3400000.0
2009-09-02 10:00:00,51.23,51.31,51.1,51.15,2370200.0,31.9844,32.0343,31.9032,31.9344,2370200.0
2009-09-02 10:30:00,51.14,51.5,51.04,51.49,2209900.0,31.9282,32.153,31.8658,32.1467,2209900.0
2009-09-02 11:00:00,51.49,51.52,51.35,51.5,1182600.0,32.1467,32.1654,32.0593,32.153,1182600.0
2009-09-02 11:30:00,51.5,51.6,51.36,51.42,1731000.0,32.153,32.2154,32.0655,32.103,1731000.0
2009-09-02 12:00:00,51.41,51.52,51.36,51.47,946100.0,32.0968,32.1654,32.0655,32.1342,946100.0
2009-09-02 12:30:00,51.47,51.6,51.46,51.58,718600.0,32.1342,32.2154,32.128,32.2029,718600.0
2009-09-02 13:00:00,51.58,51.59,51.46,51.5,501200.0,32.2029,32.2091,32.128,32.153,501200.0
2009-09-02 13:30:00,51.5,51.52,51.42,51.43,897100.0,32.153,32.1654,32.103,32.1092,897100.0
2009-09-02 14:00:00,51.44,51.49,51.38,51.46,821800.0,32.1155,32.1467,32.078,32.128,821800.0
2009-09-02 14:30:00,51.46,51.56,51.45,51.48,1176500.0,32.128,32.1904,32.1217,32.1405,1176500.0
2009-09-02 15:00:00,51.48,51.62,51.43,51.53,1280600.0,32.1405,32.2279,32.1092,32.1717,1280600.0
2009-09-02 15:30:00,51.52,51.56,51.29,51.32,2480700.0,32.1654,32.1904,32.0218,32.0406,2480700.0
2009-09-03 09:30:00,51.83,51.85,51.58,51.72,2157800.0,32.359,32.3715,32.2029,32.2903,2157800.0
2009-09-03 10:00:00,51.71,51.79,51.25,51.4,2536000.0,32.2841,32.334,31.9969,32.0905,2536000.0
2009-09-03 10:30:00,51.39,51.48,51.36,51.41,1668100.0,32.0843,32.1405,32.0655,32.0968,1668100.0
2009-09-03 11:00:00,51.41,51.6,51.41,51.48,1336200.0,32.0968,32.2154,32.0968,32.1405,1336200.0
2009-09-03 11:30:00,51.48,51.55,51.43,51.51,674900.0,32.1405,32.1842,32.1092,32.1592,674900.0
2009-09-03 12:00:00,51.51,51.59,51.49,51.57,268300.0,32.1592,32.2091,32.1467,32.1967,268300.0
2009-09-03 12:30:00,51.57,51.57,51.48,51.52,423500.0,32.1967,32.1967,32.1405,32.1654,423500.0
2009-09-03 13:00:00,51.51,51.6,51.5,51.56,796500.0,32.1592,32.2154,32.153,32.1904,796500.0
2009-09-03 13:30:00,51.56,51.59,51.49,51.53,730100.0,32.1904,32.2091,32.1467,32.1717,730100.0
2009-09-03 14:00:00,51.52,51.56,51.41,51.46,716000.0,32.1654,32.1904,32.0968,32.128,716000.0
2009-09-03 14:30:00,51.46,51.48,51.4,51.47,643700.0,32.128,32.1405,32.0905,32.1342,643700.0
2009-09-03 15:00:00,51.48,51.56,51.47,51.55,365000.0,32.1405,32.1904,32.1342,32.1842,365000.0
2009-09-03 15:30:00,51.55,51.75,51.55,51.68,1835300.0,32.1842,32.309,32.1842,32.2653,1835300.0
2009-09-04 09:30:00,51.79,51.91,51.54,51.61,2113500.0,32.334,32.4089,32.1779,32.2216,2113500.0
2009-09-04 10:00:00,51.58,51.87,51.58,51.85,924700.0,32.2029,32.384,32.2029,32.3715,924700.0
2009-09-04 10:30:00,51.84,51.97,51.82,51.95,799500.0,32.3652,32.4464,32.3527,32.4339,799500.0
2009-09-04 11:00:00,51.95,51.95,51.81,51.85,632200.0,32.4339,32.4339,32.3465,32.3715,632200.0
2009-09-04 11:30:00,51.85,52.17,51.85,52.17,825400.0,32.3715,32.5713,32.3715,32.5713,825400.0
2009-09-04 12:00:00,52.17,52.56,52.15,52.43,1840400.0,32.5713,32.8147,32.5588,32.7336,1840400.0
2009-09-04 12:30:00,52.44,52.5,52.39,52.49,809700.0,32.7398,32.7773,32.7086,32.771,809700.0
2009-09-04 13:00:00,52.5,52.61,52.4,52.57,796400.0,32.7773,32.846,32.7148,32.821,796400.0
2009-09-04 13:30:00,52.57,52.58,52.44,52.44,392000.0,32.821,32.8272,32.7398,32.7398,392000.0
2009-09-04 14:00:00,52.45,52.52,52.44,52.44,356900.0,32.7461,32.7898,32.7398,32.7398,356900.0
2009-09-04 14:30:00,52.43,52.53,52.4,52.5,559300.0,32.7336,32.796,32.7148,32.7773,559300.0
2009-09-04 15:00:00,52.5,52.53,52.4,52.46,713500.0,32.7773,32.796,32.7148,32.7523,713500.0
2009-09-04 15:30:00,52.47,52.51,52.4,52.46,1921600.0,32.7586,32.7835,32.7148,32.7523,1921600.0
2009-09-08 09:30:00,53.65,53.69,53.41,53.42,3115100.0,33.4953,33.5202,33.3454,33.3517,3115100.0
2009-09-08 10:00:00,53.42,53.57,53.28,53.55,1511000.0,33.3517,33.4453,33.2643,33.4328,1511000.0
2009-09-08 10:30:00,53.55,53.7,53.54,53.67,1349700.0,33.4328,33.5265,33.4266,33.5077,1349700.0
2009-09-08 11:00:00,53.67,53.68,53.58,53.65,808300.0,33.5077,33.514,33.4516,33.4953,808300.0
2009-09-08 11:30:00,53.64,53.66,53.42,53.51,2388100.0,33.489,33.5015,33.3517,33.4079,2388100.0
2009-09-08 12:00:00,53.51,53.62,53.46,53.59,533600.0,33.4079,33.4765,33.3766,33.4578,533600.0
2009-09-08 12:30:00,53.59,53.66,53.57,53.62,357800.0,33.4578,33.5015,33.4453,33.4765,357800.0
2009-09-08 13:00:00,53.62,53.63,53.46,53.52,513800.0,33.4765,33.4828,33.3766,33.4141,513800.0
2009-09-08 13:30:00,53.52,53.58,53.45,53.54,565700.0,33.4141,33.4516,33.3704,33.4266,565700.0
2009-09-08 14:00:00,53.54,53.57,53.52,53.56,1142500.0,33.4266,33.4453,33.4141,33.4391,1142500.0
2009-09-08 14:30:00,53.56,53.59,53.51,53.52,812900.0,33.4391,33.4578,33.4079,33.4141,812900.0
2009-09-08 15:00:00,53.52,53.64,53.45,53.63,788000.0,33.4141,33.489,33.3704,33.4828,788000.0
2009-09-08 15:30:00,53.63,53.66,53.54,53.56,2058400.0,33.4828,33.5015,33.4266,33.4391,2058400.0
2009-09-09 09:30:00,53.89,54.09,53.76,53.99,2742600.0,33.6451,33.77,33.5639,33.7075,2742600.0
2009-09-09 10:00:00,53.99,54.22,53.99,54.15,1559400.0,33.7075,33.8511,33.7075,33.8074,1559400.0
2009-09-09 10:30:00,54.15,54.2,54.1,54.11,1199200.0,33.8074,33.8386,33.7762,33.7825,1199200.0
2009-09-09 11:00:00,54.11,54.25,54.1,54.22,1126900.0,33.7825,33.8699,33.7762,33.8511,1126900.0
2009-09-09 11:30:00,54.23,54.41,54.22,54.28,1423900.0,33.8574,33.9698,33.8511,33.8886,1423900.0
2009-09-09 12:00:00,54.28,54.32,54.25,54.28,388000.0,33.8886,33.9136,33.8699,33.8886,388000.0
2009-09-09 12:30:00,54.28,54.3,54.25,54.29,1183600.0,33.8886,33.9011,33.8699,33.8948,1183600.0
2009-09-09 13:00:00,54.29,54.35,54.2,54.24,936900.0,33.8948,33.9323,33.8386,33.8636,936900.0
2009-09-09 13:30:00,54.25,54.29,54.2,54.22,1239800.0,33.8699,33.8948,33.8386,33.8511,1239800.0
2009-09-09 14:00:00,54.23,54.26,53.95,54.0,1282300.0,33.8574,33.8761,33.6826,33.7138,1282300.0
2009-09-09 14:30:00,54.0,54.08,53.91,53.98,1412800.0,33.7138,33.7637,33.6576,33.7013,1412800.0
2009-09-09 15:00:00,53.99,54.13,50.07,54.08,1025700.0,33.7075,33.7949,31.2602,33.7637,1025700.0
2009-09-09 15:30:00,54.09,54.25,54.04,54.18,4074900.0,33.77,33.8699,33.7387,33.8262,4074900.0
2009-09-10 09:30:00,54.1,54.21,53.75,54.04,2899100.0,33.7762,33.8449,33.5577,33.7387,2899100.0
2009-09-10 10:00:00,54.03,54.15,54.0,54.05,1669300.0,33.7325,33.8074,33.7138,33.745,1669300.0
2009-09-10 10:30:00,54.05,54.38,54.03,54.35,907000.0,33.745,33.951,33.7325,33.9323,907000.0
2009-09-10 11:00:00,54.36,54.46,54.26,54.31,1462900.0,33.9385,34.001,33.8761,33.9073,1462900.0
2009-09-10 11:30:00,54.31,54.37,54.25,54.29,1130100.0,33.9073,33.9448,33.8699,33.8948,1130100.0
2009-09-10 12:00:00,54.29,54.31,54.24,54.29,541800.0,33.8948,33.9073,33.8636,33.8948,541800.0
2009-09-10 12:30:00,54.3,54.45,54.29,54.45,1253800.0,33.9011,33.9947,33.8948,33.9947,1253800.0
2009-09-10 13:00:00,54.45,54.56,54.41,54.49,1050800.0,33.9947,34.0634,33.9698,34.0197,1050800.0
2009-09-10 13:30:00,54.48,54.71,54.47,54.71,842100.0,34.0135,34.157,34.0072,34.157,842100.0
2009-09-10 14:00:00,54.71,54.78,54.61,54.62,742300.0,34.157,34.2008,34.0946,34.1009,742300.0
2009-09-10 14:30:00,54.63,54.68,54.61,54.65,605100.0,34.1071,34.1383,34.0946,34.1196,605100.0
2009-09-10 15:00:00,54.66,54.66,54.49,54.59,1109900.0,34.1258,34.1258,34.0197,34.0821,1109900.0
2009-09-10 15:30:00,54.58,54.7,54.57,54.67,1708700.0,34.0759,34.1508,34.0696,34.1321,1708700.0
2009-09-11 09:30:00,54.87,55.02,54.79,54.93,2726500.0,34.2569,34.3506,34.207,34.2944,2726500.0
2009-09-11 10:00:00,54.93,54.98,54.65,54.79,2111100.0,34.2944,34.3256,34.1196,34.207,2111100.0
2009-09-11 10:30:00,54.79,54.9,54.78,54.84,677100.0,34.207,34.2757,34.2008,34.2382,677100.0
2009-09-11 11:00:00,54.84,54.94,54.73,54.76,786900.0,34.2382,34.3006,34.1695,34.1883,786900.0
2009-09-11 11:30:00,54.75,54.81,54.63,54.68,1154800.0,34.182,34.2195,34.1071,34.1383,1154800.0
2009-09-11 12:00:00,54.69,54.75,54.56,54.57,656100.0,34.1446,34.182,34.0634,34.0696,656100.0
2009-09-11 12:30:00,54.56,54.57,54.41,54.52,1473400.0,34.0634,34.0696,33.9698,34.0384,1473400.0
2009-09-11 13:00:00,54.52,54.61,54.49,54.59,609100.0,34.0384,34.0946,34.0197,34.0821,609100.0
2009-09-11 13:30:00,54.58,54.65,54.5,54.51,660800.0,34.0759,34.1196,34.0259,34.0322,660800.0
2009-09-11 14:00:00,54.51,54.62,54.5,54.62,488600.0,34.0322,34.1009,34.0259,34.1009,488600.0
2009-09-11 14:30:00,54.63,54.67,54.59,54.61,440200.0,34.1071,34.1321,34.0821,34.0946,440200.0
2009-09-11 15:00:00,54.61,54.69,54.59,54.69,491900.0,34.0946,34.1446,34.0821,34.1446,491900.0
2009-09-11 15:30:00,54.69,54.7,54.57,54.59,2605200.0,34.1446,34.1508,34.0696,34.0821,2605200.0
2009-09-14 09:30:00,53.98,54.27,53.97,54.27,2133700.0,33.7013,33.8823,33.695,33.8823,2133700.0
2009-09-14 10:00:00,54.27,54.33,54.1,54.29,1392900.0,33.8823,33.9198,33.7762,33.8948,1392900.0
2009-09-14 10:30:00,54.29,54.58,54.28,54.48,1503500.0,33.8948,34.0759,33.8886,34.0135,1503500.0
2009-09-14 11:00:00,54.48,54.62,54.44,54.54,1024300.0,34.0135,34.1009,33.9885,34.0509,1024300.0
2009-09-14 11:30:00,54.54,54.62,54.39,54.42,797600.0,34.0509,34.1009,33.9573,33.976,797600.0
2009-09-14 12:00:00,54.42,54.48,54.4,54.46,866600.0,33.976,34.0135,33.9635,34.001,866600.0
2009-09-14 12:30:00,54.46,54.49,54.41,54.46,528700.0,34.001,34.0197,33.9698,34.001,528700.0
2009-09-14 13:00:00,54.46,54.47,54.37,54.41,944800.0,34.001,34.0072,33.9448,33.9698,944800.0
2009-09-14 13:30:00,54.41,54.5,54.41,54.44,1735800.0,33.9698,34.0259,33.9698,33.9885,1735800.0
2009-09-14 14:00:00,54.44,54.6,54.39,54.6,1092300.0,33.9885,34.0884,33.9573,34.0884,1092300.0
2009-09-14 14:30:00,54.6,54.67,54.58,54.62,2143700.0,34.0884,34.1321,34.0759,34.1009,2143700.0
2009-09-14 15:00:00,54.62,54.67,54.55,54.56,1298800.0,34.1009,34.1321,34.0572,34.0634,1298800.0
2009-09-14 15:30:00,54.56,54.75,54.56,54.71,2545500.0,34.0634,34.182,34.0634,34.157,2545500.0
2009-09-15 09:30:00,54.44,54.55,54.24,54.33,3679700.0,33.9885,34.0572,33.8636,33.9198,3679700.0
2009-09-15 10:00:00,54.32,54.37,54.08,54.37,4307400.0,33.9136,33.9448,33.7637,33.9448,4307400.0
2009-09-15 10:30:00,54.37,54.45,54.32,54.43,1486400.0,33.9448,33.9947,33.9136,33.9822,1486400.0
2009-09-15 11:00:00,54.44,54.44,54.27,54.28,1713300.0,33.9885,33.9885,33.8823,33.8886,1713300.0
2009-09-15 11:30:00,54.28,54.56,54.27,54.51,1073600.0,33.8886,34.0634,33.8823,34.0322,1073600.0
2009-09-15 12:00:00,54.51,54.54,54.46,54.47,618100.0,34.0322,34.0509,34.001,34.0072,618100.0
2009-09-15 12:30:00,54.47,54.63,54.43,54.62,866000.0,34.0072,34.1071,33.9822,34.1009,866000.0
2009-09-15 13:00:00,54.63,54.76,54.61,54.71,717700.0,34.1071,34.1883,34.0946,34.157,717700.0
2009-09-15 13:30:00,54.72,54.87,54.68,54.86,516400.0,34.1633,34.2569,34.1383,34.2507,516400.0
2009-09-15 14:00:00,54.86,54.87,54.76,54.8,613000.0,34.2507,34.2569,34.1883,34.2132,613000.0
2009-09-15 14:30:00,54.8,54.81,54.68,54.75,1150000.0,34.2132,34.2195,34.1383,34.182,1150000.0
2009-09-15 15:00:00,54.75,54.9,54.71,54.86,1510900.0,34.182,34.2757,34.157,34.2507,1510900.0
2009-09-15 15:30:00,54.86,54.87,54.69,54.73,2633700.0,34.2507,34.2569,34.1446,34.1695,2633700.0
2009-09-16 09:30:00,55.36,55.41,55.12,55.22,2770800.0,34.5629,34.5941,34.413,34.4755,2770800.0
2009-09-16 10:00:00,55.22,55.4,55.15,55.23,1930000.0,34.4755,34.5878,34.4318,34.4817,1930000.0
2009-09-16 10:30:00,55.23,55.43,55.21,55.39,1313900.0,34.4817,34.6066,34.4692,34.5816,1313900.0
2009-09-16 11:00:00,55.39,55.45,55.31,55.33,1633900.0,34.5816,34.6191,34.5316,34.5441,1633900.0
2009-09-16 11:30:00,55.34,55.57,55.33,55.57,1173500.0,34.5504,34.694,34.5441,34.694,1173500.0
2009-09-16 12:00:00,55.57,55.73,55.56,55.66,1179800.0,34.694,34.7939,34.6877,34.7502,1179800.0
2009-09-16 12:30:00,55.66,55.71,55.56,55.57,674000.0,34.7502,34.7814,34.6877,34.694,674000.0
2009-09-16 13:00:00,55.56,55.74,55.55,55.73,832800.0,34.6877,34.8001,34.6815,34.7939,832800.0
2009-09-16 13:30:00,55.73,55.75,55.64,55.69,746400.0,34.7939,34.8064,34.7377,34.7689,746400.0
2009-09-16 14:00:00,55.69,55.76,55.69,55.75,967000.0,34.7689,34.8126,34.7689,34.8064,967000.0
2009-09-16 14:30:00,55.75,55.79,55.68,55.68,1239800.0,34.8064,34.8313,34.7626,34.7626,1239800.0
2009-09-16 15:00:00,55.68,55.76,55.63,55.76,1740900.0,34.7626,34.8126,34.7314,34.8126,1740900.0
2009-09-16 15:30:00,55.76,55.83,55.72,55.81,4259600.0,34.8126,34.8563,34.7876,34.8438,4259600.0
2009-09-17 09:30:00,55.41,55.76,55.39,55.76,2070900.0,34.5941,34.8126,34.5816,34.8126,2070900.0
2009-09-17 10:00:00,55.77,55.85,55.54,55.6,3029300.0,34.8188,34.8688,34.6752,34.7127,3029300.0
2009-09-17 10:30:00,55.6,55.88,55.6,55.79,1085100.0,34.7127,34.8875,34.7127,34.8313,1085100.0
2009-09-17 11:00:00,55.78,55.89,55.69,55.84,1856500.0,34.8251,34.8938,34.7689,34.8625,1856500.0
2009-09-17 11:30:00,55.84,55.85,55.57,55.6,1812800.0,34.8625,34.8688,34.694,34.7127,1812800.0
2009-09-17 12:00:00,55.6,55.63,55.42,55.53,924700.0,34.7127,34.7314,34.6003,34.669,924700.0
2009-09-17 12:30:00,55.53,55.56,55.29,55.3,954800.0,34.669,34.6877,34.5192,34.5254,954800.0
2009-09-17 13:00:00,55.29,55.38,55.21,55.26,955000.0,34.5192,34.5753,34.4692,34.5004,955000.0
2009-09-17 13:30:00,55.26,55.43,55.23,55.41,809900.0,34.5004,34.6066,34.4817,34.5941,809900.0
2009-09-17 14:00:00,55.41,55.44,55.36,55.44,1133200.0,34.5941,34.6128,34.5629,34.6128,1133200.0
2009-09-17 14:30:00,55.44,55.56,55.41,55.51,862300.0,34.6128,34.6877,34.5941,34.6565,862300.0
2009-09-17 15:00:00,55.51,55.57,55.46,55.51,1514900.0,34.6565,34.694,34.6253,34.6565,1514900.0
2009-09-17 15:30:00,55.51,55.52,55.36,55.47,2842000.0,34.6565,34.6628,34.5629,34.6315,2842000.0
2009-09-18 09:30:00,55.81,55.88,55.52,55.58,2165000.0,34.8438,34.8875,34.6628,34.7002,2165000.0
2009-09-18 10:00:00,55.57,55.58,55.35,55.42,1513400.0,34.694,34.7002,34.5566,34.6003,1513400.0
2009-09-18 10:30:00,55.42,55.61,55.4,55.55,1186500.0,34.6003,34.7189,34.5878,34.6815,1186500.0
2009-09-18 11:00:00,55.56,55.62,55.46,55.46,1043900.0,34.6877,34.7252,34.6253,34.6253,1043900.0
2009-09-18 11:30:00,55.46,55.57,55.4,55.42,1331200.0,34.6253,34.694,34.5878,34.6003,1331200.0
2009-09-18 12:00:00,55.43,55.48,55.37,55.47,769600.0,34.6066,34.6378,34.5691,34.6315,769600.0
2009-09-18 12:30:00,55.46,55.66,55.46,55.64,839000.0,34.6253,34.7502,34.6253,34.7377,839000.0
2009-09-18 13:00:00,55.64,55.68,55.6,55.64,392600.0,34.7377,34.7626,34.7127,34.7377,392600.0
2009-09-18 13:30:00,55.64,55.72,55.61,55.69,662700.0,34.7377,34.7876,34.7189,34.7689,662700.0
2009-09-18 14:00:00,55.68,55.72,55.65,55.69,649300.0,34.7626,34.7876,34.7439,34.7689,649300.0
2009-09-18 14:30:00,55.69,55.71,55.64,55.65,487300.0,34.7689,34.7814,34.7377,34.7439,487300.0
2009-09-18 15:00:00,55.65,55.73,55.64,55.71,747300.0,34.7439,34.7939,34.7377,34.7814,747300.0
2009-09-18 15:30:00,55.71,55.71,55.6,55.6,2610800.0,34.7814,34.7814,34.7127,34.7127,2610800.0
2009-09-21 09:30:00,54.65,54.8,54.54,54.6,2461500.0,34.1196,34.2132,34.0509,34.0884,2461500.0
2009-09-21 10:00:00,54.59,54.74,54.49,54.72,2975500.0,34.0821,34.1758,34.0197,34.1633,2975500.0
2009-09-21 10:30:00,54.71,54.72,54.55,54.7,778800.0,34.157,34.1633,34.0572,34.1508,778800.0
2009-09-21 11:00:00,54.69,55.03,54.66,54.96,1969800.0,34.1446,34.3568,34.1258,34.3131,1969800.0
2009-09-21 11:30:00,54.97,55.1,54.96,55.02,654700.0,34.3194,34.4005,34.3131,34.3506,654700.0
2009-09-21 12:00:00,55.01,55.05,54.95,54.97,409800.0,34.3443,34.3693,34.3069,34.3194,409800.0
2009-09-21 12:30:00,54.97,55.05,54.89,54.93,451900.0,34.3194,34.3693,34.2694,34.2944,451900.0
2009-09-21 13:00:00,54.93,54.93,54.86,54.93,198100.0,34.2944,34.2944,34.2507,34.2944,198100.0
2009-09-21 13:30:00,54.93,55.0,54.91,54.97,367300.0,34.2944,34.3381,34.2819,34.3194,367300.0
2009-09-21 14:00:00,54.98,55.01,54.9,54.99,1056100.0,34.3256,34.3443,34.2757,34.3319,1056100.0
2009-09-21 14:30:00,54.99,55.04,54.95,54.96,523500.0,34.3319,34.3631,34.3069,34.3131,523500.0
2009-09-21 15:00:00,54.97,55.14,54.96,55.09,1641200.0,34.3194,34.4255,34.3131,34.3943,1641200.0
2009-09-21 15:30:00,55.08,55.09,54.91,55.01,1913900.0,34.3881,34.3943,34.2819,34.3443,1913900.0
2009-09-22 09:30:00,55.9,55.92,55.7,55.71,2133900.0,34.9,34.9125,34.7751,34.7814,2133900.0
2009-09-22 10:00:00,55.71,55.84,55.6,55.72,1711200.0,34.7814,34.8625,34.7127,34.7876,1711200.0
2009-09-22 10:30:00,55.72,55.75,55.54,55.7,829000.0,34.7876,34.8064,34.6752,34.7751,829000.0
2009-09-22 11:00:00,55.69,55.84,55.69,55.75,758400.0,34.7689,34.8625,34.7689,34.8064,758400.0
2009-09-22 11:30:00,55.76,55.8,55.63,55.72,725800.0,34.8126,34.8376,34.7314,34.7876,725800.0
2009-09-22 12:00:00,55.73,55.84,55.73,55.79,797900.0,34.7939,34.8625,34.7939,34.8313,797900.0
2009-09-22 12:30:00,55.79,55.83,55.71,55.73,577700.0,34.8313,34.8563,34.7814,34.7939,577700.0
2009-09-22 13:00:00,55.74,55.82,55.66,55.7,696500.0,34.8001,34.8501,34.7502,34.7751,696500.0
2009-09-22 13:30:00,55.69,55.76,55.66,55.73,527600.0,34.7689,34.8126,34.7502,34.7939,527600.0
2009-09-22 14:00:00,55.73,55.77,55.65,55.73,613700.0,34.7939,34.8188,34.7439,34.7939,613700.0
2009-09-22 14:30:00,55.74,55.77,55.68,55.77,717800.0,34.8001,34.8188,34.7626,34.8188,717800.0
2009-09-22 15:00:00,55.77,55.81,55.69,55.8,842300.0,34.8188,34.8438,34.7689,34.8376,842300.0
2009-09-22 15:30:00,55.8,55.83,55.71,55.77,1919300.0,34.8376,34.8563,34.7814,34.8188,1919300.0
2009-09-23 09:30:00,55.99,55.99,55.73,55.77,2927100.0,34.9562,34.9562,34.7939,34.8188,2927100.0
2009-09-23 10:00:00,55.76,55.88,55.73,55.82,1196000.0,34.8126,34.8875,34.7939,34.8501,1196000.0
2009-09-23 10:30:00,55.82,55.82,55.49,55.68,1168800.0,34.8501,34.8501,34.644,34.7626,1168800.0
2009-09-23 11:00:00,55.68,55.69,55.55,55.67,1463700.0,34.7626,34.7689,34.6815,34.7564,1463700.0
2009-09-23 11:30:00,55.67,55.73,55.6,55.7,775900.0,34.7564,34.7939,34.7127,34.7751,775900.0
2009-09-23 12:00:00,55.7,55.85,55.69,55.79,633200.0,34.7751,34.8688,34.7689,34.8313,633200.0
2009-09-23 12:30:00,55.79,55.85,55.76,55.85,399900.0,34.8313,34.8688,34.8126,34.8688,399900.0
2009-09-23 13:00:00,55.85,55.86,55.78,55.78,461000.0,34.8688,34.875,34.8251,34.8251,461000.0
2009-09-23 13:30:00,55.79,55.93,55.76,55.93,431500.0,34.8313,34.9187,34.8126,34.9187,431500.0
2009-09-23 14:00:00,55.92,56.25,55.8,56.14,1488600.0,34.9125,35.1185,34.8376,35.0498,1488600.0
2009-09-23 14:30:00,56.14,56.31,55.89,55.95,2409900.0,35.0498,35.156,34.8938,34.9312,2409900.0
2009-09-23 15:00:00,55.96,56.06,55.68,55.73,2371900.0,34.9375,34.9999,34.7626,34.7939,2371900.0
2009-09-23 15:30:00,55.73,55.73,55.18,55.26,5409600.0,34.7939,34.7939,34.4505,34.5004,5409600.0
2009-09-24 09:30:00,55.65,55.78,55.02,55.6,3023400.0,34.7439,34.8251,34.3506,34.7127,3023400.0
2009-09-24 10:00:00,55.59,55.6,54.72,54.87,4160600.0,34.7065,34.7127,34.1633,34.2569,4160600.0
2009-09-24 10:30:00,54.87,54.87,54.5,54.74,2097100.0,34.2569,34.2569,34.0259,34.1758,2097100.0
2009-09-24 11:00:00,54.74,54.79,54.56,54.65,1450900.0,34.1758,34.207,34.0634,34.1196,1450900.0
2009-09-24 11:30:00,54.66,54.77,54.43,54.56,1851100.0,34.1258,34.1945,33.9822,34.0634,1851100.0
2009-09-24 12:00:00,54.55,54.63,54.51,54.53,1555700.0,34.0572,34.1071,34.0322,34.0447,1555700.0
2009-09-24 12:30:00,54.53,54.56,54.43,54.44,995400.0,34.0447,34.0634,33.9822,33.9885,995400.0
2009-09-24 13:00:00,54.45,54.58,54.37,54.4,960900.0,33.9947,34.0759,33.9448,33.9635,960900.0
2009-09-24 13:30:00,54.41,54.43,54.21,54.25,989600.0,33.9698,33.9822,33.8449,33.8699,989600.0
2009-09-24 14:00:00,54.25,54.32,54.17,54.26,1082800.0,33.8699,33.9136,33.8199,33.8761,1082800.0
2009-09-24 14:30:00,54.26,54.49,54.26,54.48,922500.0,33.8761,34.0197,33.8761,34.0135,922500.0
2009-09-24 15:00:00,54.48,54.61,54.42,54.52,1705000.0,34.0135,34.0946,33.976,34.0384,1705000.0
2009-09-24 15:30:00,54.53,54.62,54.43,54.51,3825400.0,34.0447,34.1009,33.9822,34.0322,3825400.0
2009-09-25 09:30:00,54.36,54.72,54.3,54.57,2540200.0,33.9385,34.1633,33.9011,34.0696,2540200.0
2009-09-25 10:00:00,54.57,54.84,54.41,54.68,2598800.0,34.0696,34.2382,33.9698,34.1383,2598800.0
2009-09-25 10:30:00,54.67,54.72,54.45,54.55,2172000.0,34.1321,34.1633,33.9947,34.0572,2172000.0
2009-09-25 11:00:00,54.56,54.69,54.47,54.68,1457600.0,34.0634,34.1446,34.0072,34.1383,1457600.0
2009-09-25 11:30:00,54.69,54.7,54.4,54.41,1068400.0,34.1446,34.1508,33.9635,33.9698,1068400.0
2009-09-25 12:00:00,54.4,54.41,54.19,54.25,1407800.0,33.9635,33.9698,33.8324,33.8699,1407800.0
2009-09-25 12:30:00,54.25,54.28,54.18,54.22,695000.0,33.8699,33.8886,33.8262,33.8511,695000.0
2009-09-25 13:00:00,54.22,54.23,54.12,54.23,777900.0,33.8511,33.8574,33.7887,33.8574,777900.0
2009-09-25 13:30:00,54.22,54.38,54.19,54.38,1260400.0,33.8511,33.951,33.8324,33.951,1260400.0
2009-09-25 14:00:00,54.38,54.44,54.32,54.32,920700.0,33.951,33.9885,33.9136,33.9136,920700.0
2009-09-25 14:30:00,54.33,54.46,54.26,54.43,1048400.0,33.9198,34.001,33.8761,33.9822,1048400.0
2009-09-25 15:00:00,54.44,54.44,54.33,54.38,653800.0,33.9885,33.9885,33.9198,33.951,653800.0
2009-09-25 15:30:00,54.38,54.4,54.22,54.28,2482600.0,33.951,33.9635,33.8511,33.8886,2482600.0
2009-09-28 09:30:00,54.42,54.86,54.37,54.8,2555300.0,33.976,34.2507,33.9448,34.2132,2555300.0
2009-09-28 10:00:00,54.79,55.0,54.79,54.99,1557800.0,34.207,34.3381,34.207,34.3319,1557800.0
2009-09-28 10:30:00,54.99,55.13,54.93,54.95,1271000.0,34.3319,34.4193,34.2944,34.3069,1271000.0
2009-09-28 11:00:00,54.95,55.11,54.95,55.1,1084000.0,34.3069,34.4068,34.3069,34.4005,1084000.0
2009-09-28 11:30:00,55.11,55.24,55.11,55.19,859600.0,34.4068,34.4879,34.4068,34.4567,859600.0
2009-09-28 12:00:00,55.2,55.37,55.2,55.25,428900.0,34.463,34.5691,34.463,34.4942,428900.0
2009-09-28 12:30:00,55.24,55.26,55.08,55.08,348700.0,34.4879,34.5004,34.3881,34.3881,348700.0
2009-09-28 13:00:00,55.09,55.16,55.05,55.16,487400.0,34.3943,34.438,34.3693,34.438,487400.0
2009-09-28 13:30:00,55.16,55.26,55.09,55.1,686600.0,34.438,34.5004,34.3943,34.4005,686600.0
2009-09-28 14:00:00,55.11,55.14,54.97,55.1,643000.0,34.4068,34.4255,34.3194,34.4005,643000.0
2009-09-28 14:30:00,55.11,55.12,54.98,54.98,815700.0,34.4068,34.413,34.3256,34.3256,815700.0
2009-09-28 15:00:00,54.99,55.1,54.97,55.03,674700.0,34.3319,34.4005,34.3194,34.3568,674700.0
2009-09-28 15:30:00,55.03,55.06,54.9,54.99,2604500.0,34.3568,34.3756,34.2757,34.3319,2604500.0
2009-09-29 09:30:00,54.85,55.05,54.75,54.92,2101800.0,34.2445,34.3693,34.182,34.2882,2101800.0
2009-09-29 10:00:00,54.9,54.91,54.52,54.74,3122300.0,34.2757,34.2819,34.0384,34.1758,3122300.0
2009-09-29 10:30:00,54.74,54.86,54.55,54.57,1241900.0,34.1758,34.2507,34.0572,34.0696,1241900.0
2009-09-29 11:00:00,54.57,54.69,54.49,54.67,707300.0,34.0696,34.1446,34.0197,34.1321,707300.0
2009-09-29 11:30:00,54.67,54.69,54.42,54.51,1109600.0,34.1321,34.1446,33.976,34.0322,1109600.0
2009-09-29 12:00:00,54.51,54.6,54.49,54.58,698000.0,34.0322,34.0884,34.0197,34.0759,698000.0
2009-09-29 12:30:00,54.58,54.75,54.58,54.75,480700.0,34.0759,34.182,34.0759,34.182,480700.0
2009-09-29 13:00:00,54.75,54.84,54.74,54.78,969100.0,34.182,34.2382,34.1758,34.2008,969100.0
2009-09-29 13:30:00,54.78,54.86,54.73,54.82,857200.0,34.2008,34.2507,34.1695,34.2257,857200.0
2009-09-29 14:00:00,54.82,54.83,54.72,54.74,449600.0,34.2257,34.232,34.1633,34.1758,449600.0
2009-09-29 14:30:00,54.74,54.77,54.67,54.73,643600.0,34.1758,34.1945,34.1321,34.1695,643600.0
2009-09-29 15:00:00,54.73,54.8,54.7,54.71,781300.0,34.1695,34.2132,34.1508,34.157,781300.0
2009-09-29 15:30:00,54.7,54.78,54.68,54.69,2510300.0,34.1508,34.2008,34.1383,34.1446,2510300.0
2009-09-30 09:30:00,55.12,55.19,54.3,54.4,3356000.0,34.413,34.4567,33.9011,33.9635,3356000.0
2009-09-30 10:00:00,54.4,54.43,54.25,54.35,1684100.0,33.9635,33.9822,33.8699,33.9323,1684100.0
2009-09-30 10:30:00,54.35,54.44,54.28,54.44,1694400.0,33.9323,33.9885,33.8886,33.9885,1694400.0
2009-09-30 11:00:00,54.43,54.7,54.43,54.65,1317800.0,33.9822,34.1508,33.9822,34.1196,1317800.0
2009-09-30 11:30:00,54.65,54.8,54.59,54.75,1150500.0,34.1196,34.2132,34.0821,34.182,1150500.0
2009-09-30 12:00:00,54.75,54.88,54.71,54.87,613900.0,34.182,34.2632,34.157,34.2569,613900.0
2009-09-30 12:30:00,54.88,55.11,54.86,55.03,885300.0,34.2632,34.4068,34.2507,34.3568,885300.0
2009-09-30 13:00:00,55.04,55.19,55.03,55.06,1004700.0,34.3631,34.4567,34.3568,34.3756,1004700.0
2009-09-30 13:30:00,55.06,55.09,54.97,54.98,835300.0,34.3756,34.3943,34.3194,34.3256,835300.0
2009-09-30 14:00:00,54.99,55.04,54.91,54.97,1651100.0,34.3319,34.3631,34.2819,34.3194,1651100.0
2009-09-30 14:30:00,54.96,55.1,54.84,54.84,983800.0,34.3131,34.4005,34.2382,34.2382,983800.0
2009-09-30 15:00:00,54.84,54.85,54.54,54.62,1751500.0,34.2382,34.2445,34.0509,34.1009,1751500.0
2009-09-30 15:30:00,54.63,54.88,54.59,54.7,3918400.0,34.1071,34.2632,34.0821,34.1508,3918400.0
2009-10-01 09:30:00,54.34,54.38,54.1,54.21,2523700.0,33.926,33.951,33.7762,33.8449,2523700.0
2009-10-01 10:00:00,54.22,54.28,53.71,53.87,3702100.0,33.8511,33.8886,33.5327,33.6326,3702100.0
2009-10-01 10:30:00,53.86,53.99,53.8,53.85,1042200.0,33.6264,33.7075,33.5889,33.6201,1042200.0
2009-10-01 11:00:00,53.85,53.85,53.45,53.52,2229700.0,33.6201,33.6201,33.3704,33.4141,2229700.0
2009-10-01 11:30:00,53.52,53.57,53.42,53.49,1570400.0,33.4141,33.4453,33.3517,33.3954,1570400.0
2009-10-01 12:00:00,53.49,53.58,53.4,53.55,733200.0,33.3954,33.4516,33.3392,33.4328,733200.0
2009-10-01 12:30:00,53.56,53.6,53.49,53.54,476100.0,33.4391,33.464,33.3954,33.4266,476100.0
2009-10-01 13:00:00,53.54,53.55,53.25,53.32,1074900.0,33.4266,33.4328,33.2455,33.2892,1074900.0
2009-10-01 13:30:00,53.33,53.46,53.32,53.39,1208800.0,33.2955,33.3766,33.2892,33.3329,1208800.0
2009-10-01 14:00:00,53.38,53.52,53.32,53.51,545300.0,33.3267,33.4141,33.2892,33.4079,545300.0
2009-10-01 14:30:00,53.5,53.51,53.39,53.42,878900.0,33.4016,33.4079,33.3329,33.3517,878900.0
2009-10-01 15:00:00,53.42,53.42,53.31,53.32,1060100.0,33.3517,33.3517,33.283,33.2892,1060100.0
2009-10-01 15:30:00,53.33,53.5,53.19,53.22,3869900.0,33.2955,33.4016,33.2081,33.2268,3869900.0
2009-10-02 09:30:00,52.45,52.9,52.42,52.79,3623700.0,32.7461,33.027,32.7273,32.9583,3623700.0
2009-10-02 10:00:00,52.8,53.0,52.65,53.0,2971200.0,32.9646,33.0894,32.8709,33.0894,2971200.0
2009-10-02 10:30:00,53.0,53.11,52.76,52.77,2448400.0,33.0894,33.1581,32.9396,32.9459,2448400.0
2009-10-02 11:00:00,52.76,52.82,52.59,52.71,1891400.0,32.9396,32.9771,32.8335,32.9084,1891400.0
2009-10-02 11:30:00,52.71,52.84,52.5,52.51,2543800.0,32.9084,32.9896,32.7773,32.7835,2543800.0
2009-10-02 12:00:00,52.5,52.69,52.5,52.67,954800.0,32.7773,32.8959,32.7773,32.8834,954800.0
2009-10-02 12:30:00,52.67,52.73,52.58,52.66,1022300.0,32.8834,32.9209,32.8272,32.8772,1022300.0
2009-10-02 13:00:00,52.65,52.83,52.64,52.79,873400.0,32.8709,32.9833,32.8647,32.9583,873400.0
2009-10-02 13:30:00,52.79,52.83,52.71,52.79,1007100.0,32.9583,32.9833,32.9084,32.9583,1007100.0
2009-10-02 14:00:00,52.79,52.82,52.71,52.77,1368000.0,32.9583,32.9771,32.9084,32.9459,1368000.0
2009-10-02 14:30:00,52.78,52.83,52.69,52.71,947900.0,32.9521,32.9833,32.8959,32.9084,947900.0
2009-10-02 15:00:00,52.71,52.76,52.62,52.62,801200.0,32.9084,32.9396,32.8522,32.8522,801200.0
2009-10-02 15:30:00,52.62,52.71,52.52,52.66,2895600.0,32.8522,32.9084,32.7898,32.8772,2895600.0
2009-10-05 09:30:00,52.69,53.05,52.6,52.98,1980500.0,32.8959,33.1207,32.8397,33.077,1980500.0
2009-10-05 10:00:00,52.99,53.12,52.7,52.97,1752600.0,33.0832,33.1644,32.9021,33.0707,1752600.0
2009-10-05 10:30:00,52.98,53.19,52.93,53.18,1030900.0,33.077,33.2081,33.0457,33.2018,1030900.0
2009-10-05 11:00:00,53.18,53.23,53.04,53.1,1591100.0,33.2018,33.233,33.1144,33.1519,1591100.0
2009-10-05 11:30:00,53.09,53.26,53.02,53.22,937100.0,33.1456,33.2518,33.1019,33.2268,937100.0
2009-10-05 12:00:00,53.23,53.29,53.18,53.22,508500.0,33.233,33.2705,33.2018,33.2268,508500.0
2009-10-05 12:30:00,53.22,53.4,53.21,53.37,892800.0,33.2268,33.3392,33.2206,33.3204,892800.0
2009-10-05 13:00:00,53.37,53.43,53.33,53.43,987400.0,33.3204,33.3579,33.2955,33.3579,987400.0
2009-10-05 13:30:00,53.43,53.43,53.34,53.38,327700.0,33.3579,33.3579,33.3017,33.3267,327700.0
2009-10-05 14:00:00,53.39,53.4,53.3,53.39,665600.0,33.3329,33.3392,33.2767,33.3329,665600.0
2009-10-05 14:30:00,53.39,53.62,53.39,53.55,774900.0,33.3329,33.4765,33.3329,33.4328,774900.0
2009-10-05 15:00:00,53.55,53.6,53.49,53.54,1038000.0,33.4328,33.464,33.3954,33.4266,1038000.0
2009-10-05 15:30:00,53.54,53.54,53.38,53.45,2039100.0,33.4266,33.4266,33.3267,33.3704,2039100.0
2009-10-06 09:30:00,54.04,54.48,54.0,54.4,2713300.0,33.7387,34.0135,33.7138,33.9635,2713300.0
2009-10-06 10:00:00,54.4,54.55,54.38,54.38,2700600.0,33.9635,34.0572,33.951,33.951,2700600.0
2009-10-06 10:30:00,54.38,54.6,54.37,54.58,1168300.0,33.951,34.0884,33.9448,34.0759,1168300.0
2009-10-06 11:00:00,54.57,54.73,54.52,54.6,1204000.0,34.0696,34.1695,34.0384,34.0884,1204000.0
2009-10-06 11:30:00,54.61,54.65,54.48,54.56,1262700.0,34.0946,34.1196,34.0135,34.0634,1262700.0
2009-10-06 12:00:00,54.57,54.62,54.55,54.58,435200.0,34.0696,34.1009,34.0572,34.0759,435200.0
2009-10-06 12:30:00,54.59,54.65,54.44,54.45,442700.0,34.0821,34.1196,33.9885,33.9947,442700.0
2009-10-06 13:00:00,54.45,54.48,54.37,54.43,555000.0,33.9947,34.0135,33.9448,33.9822,555000.0
2009-10-06 13:30:00,54.43,54.48,54.21,54.27,912500.0,33.9822,34.0135,33.8449,33.8823,912500.0
2009-10-06 14:00:00,54.27,54.28,54.04,54.05,2542400.0,33.8823,33.8886,33.7387,33.745,2542400.0
2009-10-06 14:30:00,54.05,54.25,54.01,54.22,1025400.0,33.745,33.8699,33.72,33.8511,1025400.0
2009-10-06 15:00:00,54.22,54.44,54.19,54.4,902600.0,33.8511,33.9885,33.8324,33.9635,902600.0
2009-10-06 15:30:00,54.4,54.44,54.22,54.28,1988200.0,33.9635,33.9885,33.8511,33.8886,1988200.0
2009-10-07 09:30:00,54.29,54.45,54.1,54.24,2308700.0,33.8948,33.9947,33.7762,33.8636,2308700.0
2009-10-07 10:00:00,54.25,54.48,54.19,54.4,972400.0,33.8699,34.0135,33.8324,33.9635,972400.0
2009-10-07 10:30:00,54.39,54.39,54.2,54.37,1293500.0,33.9573,33.9573,33.8386,33.9448,1293500.0
2009-10-07 11:00:00,54.38,54.53,54.36,54.4,1471400.0,33.951,34.0447,33.9385,33.9635,1471400.0
2009-10-07 11:30:00,54.39,54.4,54.16,54.16,1188700.0,33.9573,33.9635,33.8137,33.8137,1188700.0
2009-10-07 12:00:00,54.15,54.31,54.15,54.29,1082300.0,33.8074,33.9073,33.8074,33.8948,1082300.0
2009-10-07 12:30:00,54.29,54.29,54.19,54.26,748600.0,33.8948,33.8948,33.8324,33.8761,748600.0
2009-10-07 13:00:00,54.25,54.31,54.21,54.3,719600.0,33.8699,33.9073,33.8449,33.9011,719600.0
2009-10-07 13:30:00,54.3,54.36,54.25,54.31,1051200.0,33.9011,33.9385,33.8699,33.9073,1051200.0
2009-10-07 14:00:00,54.31,54.33,54.15,54.21,1031800.0,33.9073,33.9198,33.8074,33.8449,1031800.0
2009-10-07 14:30:00,54.2,54.3,54.2,54.27,1654100.0,33.8386,33.9011,33.8386,33.8823,1654100.0
2009-10-07 15:00:00,54.27,54.32,54.21,54.3,1755400.0,33.8823,33.9136,33.8449,33.9011,1755400.0
2009-10-07 15:30:00,54.3,54.52,54.28,54.51,3370900.0,33.9011,34.0384,33.8886,34.0322,3370900.0
2009-10-08 09:30:00,55.22,55.28,55.03,55.13,2106200.0,34.4755,34.5129,34.3568,34.4193,2106200.0
2009-10-08 10:00:00,55.12,55.21,54.9,55.19,1080700.0,34.413,34.4692,34.2757,34.4567,1080700.0
2009-10-08 10:30:00,55.2,55.33,55.16,55.3,666600.0,34.463,34.5441,34.438,34.5254,666600.0
2009-10-08 11:00:00,55.29,55.51,55.22,55.44,957000.0,34.5192,34.6565,34.4755,34.6128,957000.0
2009-10-08 11:30:00,55.44,55.57,55.4,55.44,1159000.0,34.6128,34.694,34.5878,34.6128,1159000.0
2009-10-08 12:00:00,55.44,55.62,55.38,55.6,537500.0,34.6128,34.7252,34.5753,34.7127,537500.0
2009-10-08 12:30:00,55.6,55.65,55.56,55.59,715800.0,34.7127,34.7439,34.6877,34.7065,715800.0
2009-10-08 13:00:00,55.59,55.61,55.41,55.43,867100.0,34.7065,34.7189,34.5941,34.6066,867100.0
2009-10-08 13:30:00,55.43,55.46,55.27,55.41,857800.0,34.6066,34.6253,34.5067,34.5941,857800.0
2009-10-08 14:00:00,55.42,55.42,55.27,55.31,455600.0,34.6003,34.6003,34.5067,34.5316,455600.0
2009-10-08 14:30:00,55.32,55.44,55.3,55.37,491400.0,34.5379,34.6128,34.5254,34.5691,491400.0
2009-10-08 15:00:00,55.37,55.47,55.34,55.4,783200.0,34.5691,34.6315,34.5504,34.5878,783200.0
2009-10-08 15:30:00,55.4,55.4,55.24,55.3,2321600.0,34.5878,34.5878,34.4879,34.5254,2321600.0
2009-10-09 09:30:00,55.11,55.21,54.91,55.17,1597600.0,34.4068,34.4692,34.2819,34.4442,1597600.0
2009-10-09 10:00:00,55.17,55.25,55.02,55.15,840300.0,34.4442,34.4942,34.3506,34.4318,840300.0
2009-10-09 10:30:00,55.14,55.23,55.06,55.17,395600.0,34.4255,34.4817,34.3756,34.4442,395600.0
2009-10-09 11:00:00,55.17,55.19,55.07,55.12,613700.0,34.4442,34.4567,34.3818,34.413,613700.0
2009-10-09 11:30:00,55.11,55.18,55.0,55.05,641100.0,34.4068,34.4505,34.3381,34.3693,641100.0
2009-10-09 12:00:00,55.05,55.07,54.88,54.92,457800.0,34.3693,34.3818,34.2632,34.2882,457800.0
2009-10-09 12:30:00,54.92,55.02,54.88,55.02,322200.0,34.2882,34.3506,34.2632,34.3506,322200.0
2009-10-09 13:00:00,55.03,55.07,54.98,55.05,448300.0,34.3568,34.3818,34.3256,34.3693,448300.0
2009-10-09 13:30:00,55.05,55.07,54.97,54.98,274800.0,34.3693,34.3818,34.3194,34.3256,274800.0
2009-10-09 14:00:00,54.99,55.0,54.94,54.99,333600.0,34.3319,34.3381,34.3006,34.3319,333600.0
2009-10-09 14:30:00,54.98,55.11,54.97,55.1,608200.0,34.3256,34.4068,34.3194,34.4005,608200.0
2009-10-09 15:00:00,55.09,55.19,55.08,55.12,744000.0,34.3943,34.4567,34.3881,34.413,744000.0
2009-10-09 15:30:00,55.12,55.19,55.08,55.19,1093200.0,34.413,34.4567,34.3881,34.4567,1093200.0
2009-10-12 09:30:00,55.73,55.86,55.66,55.85,823800.0,34.7939,34.875,34.7502,34.8688,823800.0
2009-10-12 10:00:00,55.85,55.9,55.72,55.78,766300.0,34.8688,34.9,34.7876,34.8251,766300.0
2009-10-12 10:30:00,55.79,55.85,55.77,55.81,567400.0,34.8313,34.8688,34.8188,34.8438,567400.0
2009-10-12 11:00:00,55.81,55.85,55.66,55.67,753200.0,34.8438,34.8688,34.7502,34.7564,753200.0
2009-10-12 11:30:00,55.67,55.68,55.61,55.63,655100.0,34.7564,34.7626,34.7189,34.7314,655100.0
2009-10-12 12:00:00,55.64,55.74,55.62,55.66,499000.0,34.7377,34.8001,34.7252,34.7502,499000.0
2009-10-12 12:30:00,55.67,55.69,55.64,55.68,340600.0,34.7564,34.7689,34.7377,34.7626,340600.0
2009-10-12 13:00:00,55.69,55.7,55.65,55.65,1400100.0,34.7689,34.7751,34.7439,34.7439,1400100.0
2009-10-12 13:30:00,55.65,55.72,55.63,55.7,376000.0,34.7439,34.7876,34.7314,34.7751,376000.0
2009-10-12 14:00:00,55.7,55.71,55.43,55.47,1001300.0,34.7751,34.7814,34.6066,34.6315,1001300.0
2009-10-12 14:30:00,55.47,55.48,55.39,55.46,516800.0,34.6315,34.6378,34.5816,34.6253,516800.0
2009-10-12 15:00:00,55.47,55.51,55.44,55.5,316800.0,34.6315,34.6565,34.6128,34.6503,316800.0
2009-10-12 15:30:00,55.5,55.52,55.4,55.47,1287900.0,34.6503,34.6628,34.5878,34.6315,1287900.0
2009-10-13 09:30:00,55.47,55.54,55.14,55.17,1679200.0,34.6315,34.6752,34.4255,34.4442,1679200.0
2009-10-13 10:00:00,55.17,55.2,55.0,55.18,1344600.0,34.4442,34.463,34.3381,34.4505,1344600.0
2009-10-13 10:30:00,55.18,55.29,55.1,55.27,840300.0,34.4505,34.5192,34.4005,34.5067,840300.0
2009-10-13 11:00:00,55.26,55.29,55.13,55.23,529600.0,34.5004,34.5192,34.4193,34.4817,529600.0
2009-10-13 11:30:00,55.23,55.49,55.16,55.47,876000.0,34.4817,34.644,34.438,34.6315,876000.0
2009-10-13 12:00:00,55.47,55.5,55.34,55.39,495900.0,34.6315,34.6503,34.5504,34.5816,495900.0
2009-10-13 12:30:00,55.38,55.39,55.32,55.35,555000.0,34.5753,34.5816,34.5379,34.5566,555000.0
2009-10-13 13:00:00,55.37,55.41,55.33,55.38,473400.0,34.5691,34.5941,34.5441,34.5753,473400.0
2009-10-13 13:30:00,55.39,55.47,55.35,55.42,512700.0,34.5816,34.6315,34.5566,34.6003,512700.0
2009-10-13 14:00:00,55.42,55.43,55.17,55.31,759000.0,34.6003,34.6066,34.4442,34.5316,759000.0
2009-10-13 14:30:00,55.31,55.37,55.27,55.32,553100.0,34.5316,34.5691,34.5067,34.5379,553100.0
2009-10-13 15:00:00,55.33,55.51,55.31,55.48,492900.0,34.5441,34.6565,34.5316,34.6378,492900.0
2009-10-13 15:30:00,55.47,55.49,55.36,55.39,1402700.0,34.6315,34.644,34.5629,34.5816,1402700.0
2009-10-14 09:30:00,56.44,56.52,56.27,56.4,2513300.0,35.2371,35.2871,35.131,35.2122,2513300.0
2009-10-14 10:00:00,56.4,56.4,56.21,56.33,1701800.0,35.2122,35.2122,35.0935,35.1685,1701800.0
2009-10-14 10:30:00,56.32,56.47,56.28,56.44,719900.0,35.1622,35.2559,35.1372,35.2371,719900.0
2009-10-14 11:00:00,56.44,56.52,56.41,56.44,939900.0,35.2371,35.2871,35.2184,35.2371,939900.0
2009-10-14 11:30:00,56.44,56.53,56.41,56.47,526200.0,35.2371,35.2933,35.2184,35.2559,526200.0
2009-10-14 12:00:00,56.47,56.5,56.42,56.46,869900.0,35.2559,35.2746,35.2247,35.2496,869900.0
2009-10-14 12:30:00,56.45,56.49,56.41,56.49,562900.0,35.2434,35.2684,35.2184,35.2684,562900.0
2009-10-14 13:00:00,56.49,56.66,56.46,56.56,559100.0,35.2684,35.3745,35.2496,35.3121,559100.0
2009-10-14 13:30:00,56.57,56.63,56.55,56.59,528400.0,35.3183,35.3558,35.3058,35.3308,528400.0
2009-10-14 14:00:00,56.59,56.69,56.55,56.61,1076300.0,35.3308,35.3932,35.3058,35.3433,1076300.0
2009-10-14 14:30:00,56.61,56.63,56.51,56.53,866400.0,35.3433,35.3558,35.2808,35.2933,866400.0
2009-10-14 15:00:00,56.53,56.77,56.53,56.76,1673400.0,35.2933,35.4432,35.2933,35.4369,1673400.0
2009-10-14 15:30:00,56.76,56.77,56.66,56.72,2984500.0,35.4369,35.4432,35.3745,35.412,2984500.0
2009-10-15 09:30:00,56.43,56.6,56.37,56.58,1918000.0,35.2309,35.337,35.1934,35.3245,1918000.0
2009-10-15 10:00:00,56.58,56.58,56.46,56.51,1685500.0,35.3245,35.3245,35.2496,35.2808,1685500.0
2009-10-15 10:30:00,56.51,56.62,56.44,56.62,948600.0,35.2808,35.3495,35.2371,35.3495,948600.0
2009-10-15 11:00:00,56.62,56.72,56.56,56.59,1287600.0,35.3495,35.412,35.3121,35.3308,1287600.0
2009-10-15 11:30:00,56.6,56.69,56.51,56.65,765800.0,35.337,35.3932,35.2808,35.3682,765800.0
2009-10-15 12:00:00,56.64,56.76,56.63,56.7,781400.0,35.362,35.4369,35.3558,35.3995,781400.0
2009-10-15 12:30:00,56.69,56.74,56.6,56.61,506800.0,35.3932,35.4244,35.337,35.3433,506800.0
2009-10-15 13:00:00,56.61,56.7,56.57,56.7,196700.0,35.3433,35.3995,35.3183,35.3995,196700.0
2009-10-15 13:30:00,56.7,56.73,56.61,56.64,645200.0,35.3995,35.4182,35.3433,35.362,645200.0
2009-10-15 14:00:00,56.64,56.71,56.62,56.69,540800.0,35.362,35.4057,35.3495,35.3932,540800.0
2009-10-15 14:30:00,56.7,56.86,56.68,56.83,762300.0,35.3995,35.4994,35.387,35.4806,762300.0
2009-10-15 15:00:00,56.83,56.88,56.74,56.75,1514100.0,35.4806,35.5118,35.4244,35.4307,1514100.0
2009-10-15 15:30:00,56.74,56.95,56.74,56.93,2832600.0,35.4244,35.5555,35.4244,35.5431,2832600.0
2009-10-16 09:30:00,56.02,56.22,55.91,55.99,2977300.0,34.9749,35.0998,34.9062,34.9562,2977300.0
2009-10-16 10:00:00,55.98,56.01,55.75,55.95,1861700.0,34.9499,34.9687,34.8064,34.9312,1861700.0
2009-10-16 10:30:00,55.95,55.95,55.75,55.88,1554000.0,34.9312,34.9312,34.8064,34.8875,1554000.0
2009-10-16 11:00:00,55.88,56.1,55.86,56.08,1479300.0,34.8875,35.0249,34.875,35.0124,1479300.0
2009-10-16 11:30:00,56.08,56.11,55.9,55.97,1082200.0,35.0124,35.0311,34.9,34.9437,1082200.0
2009-10-16 12:00:00,55.97,56.03,55.9,55.91,1203600.0,34.9437,34.9812,34.9,34.9062,1203600.0
2009-10-16 12:30:00,55.91,56.03,55.9,56.01,816800.0,34.9062,34.9812,34.9,34.9687,816800.0
2009-10-16 13:00:00,56.01,56.19,55.97,56.19,650400.0,34.9687,35.0811,34.9437,35.0811,650400.0
2009-10-16 13:30:00,56.19,56.26,56.13,56.13,681000.0,35.0811,35.1248,35.0436,35.0436,681000.0
2009-10-16 14:00:00,56.13,56.19,56.03,56.18,960200.0,35.0436,35.0811,34.9812,35.0748,960200.0
2009-10-16 14:30:00,56.17,56.18,56.1,56.14,587800.0,35.0686,35.0748,35.0249,35.0498,587800.0
2009-10-16 15:00:00,56.14,56.23,56.0,56.2,1383200.0,35.0498,35.106,34.9624,35.0873,1383200.0
2009-10-16 15:30:00,56.21,56.34,56.07,56.13,2718000.0,35.0935,35.1747,35.0061,35.0436,2718000.0
2009-10-19 09:30:00,56.63,56.72,56.4,56.45,4569300.0,35.3558,35.412,35.2122,35.2434,4569300.0
2009-10-19 10:00:00,56.45,56.83,56.43,56.82,1643800.0,35.2434,35.4806,35.2309,35.4744,1643800.0
2009-10-19 10:30:00,56.82,57.08,56.82,57.0,1038200.0,35.4744,35.6367,35.4744,35.5868,1038200.0
2009-10-19 11:00:00,57.0,57.12,56.94,57.08,807300.0,35.5868,35.6617,35.5493,35.6367,807300.0
2009-10-19 11:30:00,57.08,57.15,57.03,57.11,767900.0,35.6367,35.6804,35.6055,35.6554,767900.0
2009-10-19 12:00:00,57.1,57.11,57.04,57.05,400600.0,35.6492,35.6554,35.6117,35.618,400600.0
2009-10-19 12:30:00,57.06,57.11,57.01,57.08,470100.0,35.6242,35.6554,35.593,35.6367,470100.0
2009-10-19 13:00:00,57.07,57.13,57.02,57.11,852300.0,35.6305,35.6679,35.5992,35.6554,852300.0
2009-10-19 13:30:00,57.11,57.19,57.06,57.11,741300.0,35.6554,35.7054,35.6242,35.6554,741300.0
2009-10-19 14:00:00,57.11,57.17,57.08,57.13,539900.0,35.6554,35.6929,35.6367,35.6679,539900.0
2009-10-19 14:30:00,57.13,57.14,57.04,57.1,692400.0,35.6679,35.6742,35.6117,35.6492,692400.0
2009-10-19 15:00:00,57.11,57.11,57.0,57.03,661200.0,35.6554,35.6554,35.5868,35.6055,661200.0
2009-10-19 15:30:00,57.02,57.05,56.97,57.0,2188300.0,35.5992,35.618,35.568,35.5868,2188300.0
2009-10-20 09:30:00,57.17,57.19,56.8,57.01,1721000.0,35.6929,35.7054,35.4619,35.593,1721000.0
2009-10-20 10:00:00,57.02,57.09,56.72,56.78,1719700.0,35.5992,35.643,35.412,35.4494,1719700.0
2009-10-20 10:30:00,56.79,56.93,56.75,56.89,898800.0,35.4557,35.5431,35.4307,35.5181,898800.0
2009-10-20 11:00:00,56.9,56.92,56.73,56.74,1505000.0,35.5243,35.5368,35.4182,35.4244,1505000.0
2009-10-20 11:30:00,56.75,56.76,56.37,56.5,1308800.0,35.4307,35.4369,35.1934,35.2746,1308800.0
2009-10-20 12:00:00,56.5,56.52,56.33,56.43,729700.0,35.2746,35.2871,35.1685,35.2309,729700.0
2009-10-20 12:30:00,56.43,56.44,56.3,56.37,946900.0,35.2309,35.2371,35.1497,35.1934,946900.0
2009-10-20 13:00:00,56.37,56.53,56.37,56.5,351100.0,35.1934,35.2933,35.1934,35.2746,351100.0
2009-10-20 13:30:00,56.5,56.54,56.44,56.45,780400.0,35.2746,35.2996,35.2371,35.2434,780400.0
2009-10-20 14:00:00,56.45,56.63,56.43,56.55,832700.0,35.2434,35.3558,35.2309,35.3058,832700.0
2009-10-20 14:30:00,56.54,56.64,56.5,56.63,632300.0,35.2996,35.362,35.2746,35.3558,632300.0
2009-10-20 15:00:00,56.63,56.66,56.5,56.62,841300.0,35.3558,35.3745,35.2746,35.3495,841300.0
2009-10-20 15:30:00,56.62,56.72,56.61,56.68,1947500.0,35.3495,35.412,35.3433,35.387,1947500.0
2009-10-21 09:30:00,56.59,57.16,56.57,57.05,2709400.0,35.3308,35.6867,35.3183,35.618,2709400.0
2009-10-21 10:00:00,57.05,57.34,57.05,57.18,1755400.0,35.618,35.799,35.618,35.6991,1755400.0
2009-10-21 10:30:00,57.18,57.46,57.1,57.31,1663800.0,35.6991,35.874,35.6492,35.7803,1663800.0
2009-10-21 11:00:00,57.31,57.33,57.16,57.33,977100.0,35.7803,35.7928,35.6867,35.7928,977100.0
2009-10-21 11:30:00,57.33,57.34,57.11,57.17,1070200.0,35.7928,35.799,35.6554,35.6929,1070200.0
2009-10-21 12:00:00,57.17,57.23,57.1,57.21,812600.0,35.6929,35.7304,35.6492,35.7179,812600.0
2009-10-21 12:30:00,57.21,57.34,57.17,57.31,381400.0,35.7179,35.799,35.6929,35.7803,381400.0
2009-10-21 13:00:00,57.3,57.36,57.21,57.33,383100.0,35.7741,35.8115,35.7179,35.7928,383100.0
2009-10-21 13:30:00,57.33,57.44,57.26,57.42,389300.0,35.7928,35.8615,35.7491,35.849,389300.0
2009-10-21 14:00:00,57.42,57.42,57.23,57.29,453900.0,35.849,35.849,35.7304,35.7678,453900.0
2009-10-21 14:30:00,57.28,57.37,57.21,57.36,652200.0,35.7616,35.8178,35.7179,35.8115,652200.0
2009-10-21 15:00:00,57.36,57.37,56.97,57.01,1870200.0,35.8115,35.8178,35.568,35.593,1870200.0
2009-10-21 15:30:00,57.0,57.01,56.47,56.5,5067700.0,35.5868,35.593,35.2559,35.2746,5067700.0
2009-10-22 09:30:00,56.45,56.66,56.16,56.23,2583700.0,35.2434,35.3745,35.0623,35.106,2583700.0
2009-10-22 10:00:00,56.24,56.43,56.03,56.32,1804200.0,35.1123,35.2309,34.9812,35.1622,1804200.0
2009-10-22 10:30:00,56.31,56.54,56.22,56.51,995100.0,35.156,35.2996,35.0998,35.2808,995100.0
2009-10-22 11:00:00,56.51,56.61,56.49,56.53,1101300.0,35.2808,35.3433,35.2684,35.2933,1101300.0
2009-10-22 11:30:00,56.52,56.66,56.48,56.56,659700.0,35.2871,35.3745,35.2621,35.3121,659700.0
2009-10-22 12:00:00,56.56,56.59,56.43,56.45,486200.0,35.3121,35.3308,35.2309,35.2434,486200.0
2009-10-22 12:30:00,56.45,56.73,56.45,56.69,702600.0,35.2434,35.4182,35.2434,35.3932,702600.0
2009-10-22 13:00:00,56.68,56.73,56.6,56.65,493900.0,35.387,35.4182,35.337,35.3682,493900.0
2009-10-22 13:30:00,56.64,56.7,56.59,56.69,445400.0,35.362,35.3995,35.3308,35.3932,445400.0
2009-10-22 14:00:00,56.69,57.03,56.69,57.03,1234200.0,35.3932,35.6055,35.3932,35.6055,1234200.0
2009-10-22 14:30:00,57.03,57.08,56.93,57.04,932300.0,35.6055,35.6367,35.5431,35.6117,932300.0
2009-10-22 15:00:00,57.03,57.23,57.01,57.2,1162500.0,35.6055,35.7304,35.593,35.7116,1162500.0
2009-10-22 15:30:00,57.21,57.22,57.04,57.1,1682100.0,35.7179,35.7241,35.6117,35.6492,1682100.0
2009-10-23 09:30:00,56.92,56.93,56.66,56.75,1980300.0,35.5368,35.5431,35.3745,35.4307,1980300.0
2009-10-23 10:00:00,56.77,56.9,56.45,56.62,2231500.0,35.4432,35.5243,35.2434,35.3495,2231500.0
2009-10-23 10:30:00,56.61,56.62,56.31,56.35,1501400.0,35.3433,35.3495,35.156,35.1809,1501400.0
2009-10-23 11:00:00,56.33,56.44,56.11,56.21,1506400.0,35.1685,35.2371,35.0311,35.0935,1506400.0
2009-10-23 11:30:00,56.21,56.42,56.15,56.33,1516100.0,35.0935,35.2247,35.0561,35.1685,1516100.0
2009-10-23 12:00:00,56.34,56.47,56.27,56.34,810000.0,35.1747,35.2559,35.131,35.1747,810000.0
2009-10-23 12:30:00,56.34,56.5,56.3,56.34,277200.0,35.1747,35.2746,35.1497,35.1747,277200.0
2009-10-23 13:00:00,56.34,56.4,56.21,56.22,389500.0,35.1747,35.2122,35.0935,35.0998,389500.0
2009-10-23 13:30:00,56.22,56.22,56.05,56.12,1258000.0,35.0998,35.0998,34.9936,35.0374,1258000.0
2009-10-23 14:00:00,56.11,56.19,56.0,56.13,1240400.0,35.0311,35.0811,34.9624,35.0436,1240400.0
2009-10-23 14:30:00,56.12,56.18,56.0,56.04,999100.0,35.0374,35.0748,34.9624,34.9874,999100.0
2009-10-23 15:00:00,56.04,56.16,55.98,56.02,1046100.0,34.9874,35.0623,34.9499,34.9749,1046100.0
2009-10-23 15:30:00,56.02,56.21,55.9,56.18,3462300.0,34.9749,35.0935,34.9,35.0748,3462300.0
2009-10-26 09:30:00,56.34,56.72,56.31,56.61,2312500.0,35.1747,35.412,35.156,35.3433,2312500.0
2009-10-26 10:00:00,56.62,56.79,56.62,56.65,1505000.0,35.3495,35.4557,35.3495,35.3682,1505000.0
2009-10-26 10:30:00,56.65,56.7,56.51,56.58,709700.0,35.3682,35.3995,35.2808,35.3245,709700.0
2009-10-26 11:00:00,56.57,56.68,56.19,56.19,1299500.0,35.3183,35.387,35.0811,35.0811,1299500.0
2009-10-26 11:30:00,56.19,56.19,55.38,55.39,2496000.0,35.0811,35.0811,34.5753,34.5816,2496000.0
2009-10-26 12:00:00,55.38,55.55,55.2,55.49,1334400.0,34.5753,34.6815,34.463,34.644,1334400.0
2009-10-26 12:30:00,55.49,55.55,55.32,55.53,1631900.0,34.644,34.6815,34.5379,34.669,1631900.0
2009-10-26 13:00:00,55.51,55.55,55.18,55.31,887100.0,34.6565,34.6815,34.4505,34.5316,887100.0
2009-10-26 13:30:00,55.31,55.44,55.28,55.31,539400.0,34.5316,34.6128,34.5129,34.5316,539400.0
2009-10-26 14:00:00,55.31,55.36,55.18,55.27,577800.0,34.5316,34.5629,34.4505,34.5067,577800.0
2009-10-26 14:30:00,55.28,55.33,55.1,55.25,1229600.0,34.5129,34.5441,34.4005,34.4942,1229600.0
2009-10-26 15:00:00,55.25,55.32,55.15,55.16,1055500.0,34.4942,34.5379,34.4318,34.438,1055500.0
2009-10-26 15:30:00,55.16,55.45,55.16,55.33,2582200.0,34.438,34.6191,34.438,34.5441,2582200.0
2009-10-27 09:30:00,55.43,55.63,55.34,55.41,1771100.0,34.6066,34.7314,34.5504,34.5941,1771100.0
2009-10-27 10:00:00,55.43,55.43,54.87,55.26,4287100.0,34.6066,34.6066,34.2569,34.5004,4287100.0
2009-10-27 10:30:00,55.26,55.47,55.13,55.32,2267000.0,34.5004,34.6315,34.4193,34.5379,2267000.0
2009-10-27 11:00:00,55.33,55.36,55.15,55.33,1051600.0,34.5441,34.5629,34.4318,34.5441,1051600.0
2009-10-27 11:30:00,55.32,55.4,55.25,55.31,900200.0,34.5379,34.5878,34.4942,34.5316,900200.0
2009-10-27 12:00:00,55.32,55.36,55.15,55.16,871600.0,34.5379,34.5629,34.4318,34.438,871600.0
2009-10-27 12:30:00,55.16,55.19,55.02,55.03,906900.0,34.438,34.4567,34.3506,34.3568,906900.0
2009-10-27 13:00:00,55.03,55.11,54.85,54.86,1233900.0,34.3568,34.4068,34.2445,34.2507,1233900.0
2009-10-27 13:30:00,54.87,54.99,54.8,54.93,1037700.0,34.2569,34.3319,34.2132,34.2944,1037700.0
2009-10-27 14:00:00,54.92,55.14,54.84,55.09,1145700.0,34.2882,34.4255,34.2382,34.3943,1145700.0
2009-10-27 14:30:00,55.1,55.28,55.01,55.18,954000.0,34.4005,34.5129,34.3443,34.4505,954000.0
2009-10-27 15:00:00,55.18,55.21,55.03,55.06,1277000.0,34.4505,34.4692,34.3568,34.3756,1277000.0
2009-10-27 15:30:00,55.07,55.1,54.84,54.88,4592900.0,34.3818,34.4005,34.2382,34.2632,4592900.0
2009-10-28 09:30:00,54.35,54.61,54.24,54.41,2376800.0,33.9323,34.0946,33.8636,33.9698,2376800.0
2009-10-28 10:00:00,54.42,54.45,54.15,54.27,2571700.0,33.976,33.9947,33.8074,33.8823,2571700.0
2009-10-28 10:30:00,54.26,54.34,53.92,54.06,2134200.0,33.8761,33.926,33.6638,33.7512,2134200.0
2009-10-28 11:00:00,54.05,54.23,53.95,54.2,1782300.0,33.745,33.8574,33.6826,33.8386,1782300.0
2009-10-28 11:30:00,54.19,54.2,54.01,54.02,939500.0,33.8324,33.8386,33.72,33.7263,939500.0
2009-10-28 12:00:00,54.02,54.11,53.79,53.9,864800.0,33.7263,33.7825,33.5827,33.6513,864800.0
2009-10-28 12:30:00,53.9,53.92,53.62,53.72,1401400.0,33.6513,33.6638,33.4765,33.539,1401400.0
2009-10-28 13:00:00,53.73,54.03,53.69,53.89,1024000.0,33.5452,33.7325,33.5202,33.6451,1024000.0
2009-10-28 13:30:00,53.89,53.94,53.8,53.81,610600.0,33.6451,33.6763,33.5889,33.5952,610600.0
2009-10-28 14:00:00,53.8,53.84,53.65,53.66,1647800.0,33.5889,33.6139,33.4953,33.5015,1647800.0
2009-10-28 14:30:00,53.66,53.75,53.6,53.64,1740300.0,33.5015,33.5577,33.464,33.489,1740300.0
2009-10-28 15:00:00,53.65,53.75,53.48,53.52,1725700.0,33.4953,33.5577,33.3891,33.4141,1725700.0
2009-10-28 15:30:00,53.53,53.6,53.41,53.54,4777400.0,33.4203,33.464,33.3454,33.4266,4777400.0
2009-10-29 09:30:00,54.56,54.72,54.46,54.62,4231700.0,34.0634,34.1633,34.001,34.1009,4231700.0
2009-10-29 10:00:00,54.62,54.89,54.58,54.73,2174600.0,34.1009,34.2694,34.0759,34.1695,2174600.0
2009-10-29 10:30:00,54.73,54.8,54.62,54.8,1548300.0,34.1695,34.2132,34.1009,34.2132,1548300.0
2009-10-29 11:00:00,54.8,54.97,54.8,54.88,1086200.0,34.2132,34.3194,34.2132,34.2632,1086200.0
2009-10-29 11:30:00,54.89,54.99,54.79,54.89,986100.0,34.2694,34.3319,34.207,34.2694,986100.0
2009-10-29 12:00:00,54.89,55.11,54.88,55.09,1217700.0,34.2694,34.4068,34.2632,34.3943,1217700.0
2009-10-29 12:30:00,55.09,55.23,55.07,55.11,645200.0,34.3943,34.4817,34.3818,34.4068,645200.0
2009-10-29 13:00:00,55.12,55.2,55.05,55.12,678500.0,34.413,34.463,34.3693,34.413,678500.0
2009-10-29 13:30:00,55.12,55.25,55.11,55.15,873700.0,34.413,34.4942,34.4068,34.4318,873700.0
2009-10-29 14:00:00,55.15,55.18,55.07,55.13,647400.0,34.4318,34.4505,34.3818,34.4193,647400.0
2009-10-29 14:30:00,55.13,55.28,55.12,55.23,695100.0,34.4193,34.5129,34.413,34.4817,695100.0
2009-10-29 15:00:00,55.23,55.33,55.21,55.24,1395400.0,34.4817,34.5441,34.4692,34.4879,1395400.0
2009-10-29 15:30:00,55.24,55.25,55.09,55.18,3598800.0,34.4879,34.4942,34.3943,34.4505,3598800.0
2009-10-30 09:30:00,54.78,54.96,54.53,54.63,2788600.0,34.2008,34.3131,34.0447,34.1071,2788600.0
2009-10-30 10:00:00,54.63,54.84,54.46,54.49,1915400.0,34.1071,34.2382,34.001,34.0197,1915400.0
2009-10-30 10:30:00,54.49,54.51,54.3,54.48,2569200.0,34.0197,34.0322,33.9011,34.0135,2569200.0
2009-10-30 11:00:00,54.48,54.5,54.18,54.26,1112200.0,34.0135,34.0259,33.8262,33.8761,1112200.0
2009-10-30 11:30:00,54.25,54.31,53.6,53.81,2235200.0,33.8699,33.9073,33.464,33.5952,2235200.0
2009-10-30 12:00:00,53.82,54.05,53.49,53.53,1938500.0,33.6014,33.745,33.3954,33.4203,1938500.0
2009-10-30 12:30:00,53.53,53.72,53.23,53.39,3174400.0,33.4203,33.539,33.233,33.3329,3174400.0
2009-10-30 13:00:00,53.39,53.64,53.35,53.45,1371200.0,33.3329,33.489,33.308,33.3704,1371200.0
2009-10-30 13:30:00,53.45,53.5,53.25,53.38,1089500.0,33.3704,33.4016,33.2455,33.3267,1089500.0
2009-10-30 14:00:00,53.38,53.62,53.35,53.45,2452200.0,33.3267,33.4765,33.308,33.3704,2452200.0
2009-10-30 14:30:00,53.45,53.52,53.28,53.45,1539300.0,33.3704,33.4141,33.2643,33.3704,1539300.0
2009-10-30 15:00:00,53.45,53.45,53.21,53.35,2321400.0,33.3704,33.3704,33.2206,33.308,2321400.0
2009-10-30 15:30:00,53.34,53.54,53.27,53.3,5007600.0,33.3017,33.4266,33.258,33.2767,5007600.0
2009-11-02 09:30:00,53.75,53.95,53.64,53.89,3711500.0,33.5577,33.6826,33.489,33.6451,3711500.0
2009-11-02 10:00:00,53.89,54.55,53.89,54.45,3843300.0,33.6451,34.0572,33.6451,33.9947,3843300.0
2009-11-02 10:30:00,54.45,54.56,54.13,54.14,2537200.0,33.9947,34.0634,33.7949,33.8012,2537200.0
2009-11-02 11:00:00,54.14,54.37,54.1,54.25,1517700.0,33.8012,33.9448,33.7762,33.8699,1517700.0
2009-11-02 11:30:00,54.26,54.34,54.22,54.24,1018900.0,33.8761,33.926,33.8511,33.8636,1018900.0
2009-11-02 12:00:00,54.24,54.28,53.97,53.98,951900.0,33.8636,33.8886,33.695,33.7013,951900.0
2009-11-02 12:30:00,53.98,54.03,53.29,53.29,1799900.0,33.7013,33.7325,33.2705,33.2705,1799900.0
2009-11-02 13:00:00,53.29,53.73,53.26,53.7,1390300.0,33.2705,33.5452,33.2518,33.5265,1390300.0
2009-11-02 13:30:00,53.69,53.69,53.3,53.3,1041000.0,33.5202,33.5202,33.2767,33.2767,1041000.0
2009-11-02 14:00:00,53.3,53.66,53.21,53.66,1885900.0,33.2767,33.5015,33.2206,33.5015,1885900.0
2009-11-02 14:30:00,53.66,53.77,53.51,53.62,1624500.0,33.5015,33.5702,33.4079,33.4765,1624500.0
2009-11-02 15:00:00,53.63,53.72,53.46,53.56,1238300.0,33.4828,33.539,33.3766,33.4391,1238300.0
2009-11-02 15:30:00,53.56,53.83,53.54,53.8,2417400.0,33.4391,33.6076,33.4266,33.5889,2417400.0
2009-11-03 09:30:00,52.85,53.24,52.78,53.19,3184700.0,32.9958,33.2393,32.9521,33.2081,3184700.0
2009-11-03 10:00:00,53.19,53.34,53.0,53.07,2372500.0,33.2081,33.3017,33.0894,33.1331,2372500.0
2009-11-03 10:30:00,53.06,53.48,53.04,53.34,2380800.0,33.1269,33.3891,33.1144,33.3017,2380800.0
2009-11-03 11:00:00,53.34,53.45,53.11,53.19,1939900.0,33.3017,33.3704,33.1581,33.2081,1939900.0
2009-11-03 11:30:00,53.18,53.23,53.0,53.17,994300.0,33.2018,33.233,33.0894,33.1956,994300.0
2009-11-03 12:00:00,53.17,53.24,53.04,53.19,1212700.0,33.1956,33.2393,33.1144,33.2081,1212700.0
2009-11-03 12:30:00,53.2,53.5,53.19,53.36,616900.0,33.2143,33.4016,33.2081,33.3142,616900.0
2009-11-03 13:00:00,53.37,53.46,53.31,53.36,376000.0,33.3204,33.3766,33.283,33.3142,376000.0
2009-11-03 13:30:00,53.36,53.55,53.36,53.54,626200.0,33.3142,33.4328,33.3142,33.4266,626200.0
2009-11-03 14:00:00,53.54,53.72,53.54,53.58,853000.0,33.4266,33.539,33.4266,33.4516,853000.0
2009-11-03 14:30:00,53.58,53.68,53.38,53.42,1220900.0,33.4516,33.514,33.3267,33.3517,1220900.0
2009-11-03 15:00:00,53.43,53.56,53.39,53.56,687600.0,33.3579,33.4391,33.3329,33.4391,687600.0
2009-11-03 15:30:00,53.55,53.68,53.51,53.65,2132800.0,33.4328,33.514,33.4079,33.4953,2132800.0
2009-11-04 09:30:00,54.26,54.37,54.15,54.33,2516800.0,33.8761,33.9448,33.8074,33.9198,2516800.0
2009-11-04 10:00:00,54.33,54.66,54.19,54.54,2710100.0,33.9198,34.1258,33.8324,34.0509,2710100.0
2009-11-04 10:30:00,54.55,54.66,54.48,54.62,854000.0,34.0572,34.1258,34.0135,34.1009,854000.0
2009-11-04 11:00:00,54.61,54.61,54.47,54.54,1231900.0,34.0946,34.0946,34.0072,34.0509,1231900.0
2009-11-04 11:30:00,54.53,54.55,54.42,54.43,546700.0,34.0447,34.0572,33.976,33.9822,546700.0
2009-11-04 12:00:00,54.42,54.5,54.32,54.42,606100.0,33.976,34.0259,33.9136,33.976,606100.0
2009-11-04 12:30:00,54.42,54.49,54.38,54.41,307600.0,33.976,34.0197,33.951,33.9698,307600.0
2009-11-04 13:00:00,54.41,54.43,54.29,54.34,505800.0,33.9698,33.9822,33.8948,33.926,505800.0
2009-11-04 13:30:00,54.33,54.39,54.29,54.36,472100.0,33.9198,33.9573,33.8948,33.9385,472100.0
2009-11-04 14:00:00,54.36,54.66,54.03,54.06,3581300.0,33.9385,34.1258,33.7325,33.7512,3581300.0
2009-11-04 14:30:00,54.06,54.67,54.01,54.58,3524000.0,33.7512,34.1321,33.72,34.0759,3524000.0
2009-11-04 15:00:00,54.57,54.59,54.36,54.45,1870300.0,34.0696,34.0821,33.9385,33.9947,1870300.0
2009-11-04 15:30:00,54.44,54.45,53.98,54.13,3200200.0,33.9885,33.9947,33.7013,33.7949,3200200.0
2009-11-05 09:30:00,54.67,54.81,54.51,54.74,1883700.0,34.1321,34.2195,34.0322,34.1758,1883700.0
2009-11-05 10:00:00,54.75,54.88,54.71,54.76,1289700.0,34.182,34.2632,34.157,34.1883,1289700.0
2009-11-05 10:30:00,54.77,55.14,54.77,55.03,1372700.0,34.1945,34.4255,34.1945,34.3568,1372700.0
2009-11-05 11:00:00,55.04,55.06,54.84,54.92,855000.0,34.3631,34.3756,34.2382,34.2882,855000.0
2009-11-05 11:30:00,54.93,54.94,54.65,54.67,693400.0,34.2944,34.3006,34.1196,34.1321,693400.0
2009-11-05 12:00:00,54.68,54.78,54.65,54.75,745800.0,34.1383,34.2008,34.1196,34.182,745800.0
2009-11-05 12:30:00,54.75,54.87,54.71,54.87,477800.0,34.182,34.2569,34.157,34.2569,477800.0
2009-11-05 13:00:00,54.87,54.88,54.79,54.8,270300.0,34.2569,34.2632,34.207,34.2132,270300.0
2009-11-05 13:30:00,54.79,54.94,54.78,54.81,424000.0,34.207,34.3006,34.2008,34.2195,424000.0
2009-11-05 14:00:00,54.8,54.85,54.75,54.81,617000.0,34.2132,34.2445,34.182,34.2195,617000.0
2009-11-05 14:30:00,54.81,54.95,54.78,54.91,574700.0,34.2195,34.3069,34.2008,34.2819,574700.0
2009-11-05 15:00:00,54.91,54.99,54.86,54.89,531600.0,34.2819,34.3319,34.2507,34.2694,531600.0
2009-11-05 15:30:00,54.89,54.94,54.78,54.89,1840800.0,34.2694,34.3006,34.2008,34.2694,1840800.0
2009-11-06 09:30:00,54.47,55.05,54.35,54.96,2133700.0,34.0072,34.3693,33.9323,34.3131,2133700.0
2009-11-06 10:00:00,54.96,55.08,54.71,54.71,1446000.0,34.3131,34.3881,34.157,34.157,1446000.0
2009-11-06 10:30:00,54.7,54.85,54.52,54.82,1598700.0,34.1508,34.2445,34.0384,34.2257,1598700.0
2009-11-06 11:00:00,54.82,54.92,54.73,54.85,901100.0,34.2257,34.2882,34.1695,34.2445,901100.0
2009-11-06 11:30:00,54.85,54.94,54.77,54.84,681900.0,34.2445,34.3006,34.1945,34.2382,681900.0
2009-11-06 12:00:00,54.85,55.05,54.84,54.99,560400.0,34.2445,34.3693,34.2382,34.3319,560400.0
2009-11-06 12:30:00,54.99,55.06,54.88,54.91,558000.0,34.3319,34.3756,34.2632,34.2819,558000.0
2009-11-06 13:00:00,54.91,55.04,54.83,55.0,284800.0,34.2819,34.3631,34.232,34.3381,284800.0
2009-11-06 13:30:00,55.0,55.09,54.92,54.95,742200.0,34.3381,34.3943,34.2882,34.3069,742200.0
2009-11-06 14:00:00,54.95,55.01,54.87,54.97,488800.0,34.3069,34.3443,34.2569,34.3194,488800.0
2009-11-06 14:30:00,54.97,55.01,54.86,54.86,614500.0,34.3194,34.3443,34.2507,34.2507,614500.0
2009-11-06 15:00:00,54.86,54.98,54.79,54.96,855800.0,34.2507,34.3256,34.207,34.3131,855800.0
2009-11-06 15:30:00,54.96,54.99,54.94,54.95,209500.0,34.3131,34.3319,34.3006,34.3069,209500.0
2009-11-09 09:30:00,55.96,56.13,55.91,56.06,2210100.0,34.9375,35.0436,34.9062,34.9999,2210100.0
2009-11-09 10:00:00,56.06,56.25,56.06,56.13,1758200.0,34.9999,35.1185,34.9999,35.0436,1758200.0
2009-11-09 10:30:00,56.13,56.31,56.11,56.27,1278100.0,35.0436,35.156,35.0311,35.131,1278100.0
2009-11-09 11:00:00,56.27,56.35,56.18,56.3,1488900.0,35.131,35.1809,35.0748,35.1497,1488900.0
2009-11-09 11:30:00,56.31,56.35,56.26,56.29,941100.0,35.156,35.1809,35.1248,35.1435,941100.0
2009-11-09 12:00:00,56.29,56.4,56.08,56.31,698200.0,35.1435,35.2122,35.0124,35.156,698200.0
2009-11-09 12:30:00,56.31,56.4,56.31,56.38,893900.0,35.156,35.2122,35.156,35.1997,893900.0
2009-11-09 13:00:00,56.38,56.4,56.28,56.35,555600.0,35.1997,35.2122,35.1372,35.1809,555600.0
2009-11-09 13:30:00,56.35,56.45,56.32,56.42,982000.0,35.1809,35.2434,35.1622,35.2247,982000.0
2009-11-09 14:00:00,56.43,56.45,56.37,56.41,812000.0,35.2309,35.2434,35.1934,35.2184,812000.0
2009-11-09 14:30:00,56.41,56.54,56.4,56.53,931100.0,35.2184,35.2996,35.2122,35.2933,931100.0
2009-11-09 15:00:00,56.52,56.52,56.44,56.44,947500.0,35.2871,35.2871,35.2371,35.2371,947500.0
2009-11-09 15:30:00,56.45,56.55,56.4,56.55,2775800.0,35.2434,35.3058,35.2122,35.3058,2775800.0
2009-11-10 09:30:00,55.96,56.27,55.93,56.16,2283000.0,34.9375,35.131,34.9187,35.0623,2283000.0
2009-11-10 10:00:00,56.16,56.36,56.11,56.36,1934800.0,35.0623,35.1872,35.0311,35.1872,1934800.0
2009-11-10 10:30:00,56.36,56.39,56.01,56.04,1196600.0,35.1872,35.2059,34.9687,34.9874,1196600.0
2009-11-10 11:00:00,56.04,56.1,55.88,56.02,1527100.0,34.9874,35.0249,34.8875,34.9749,1527100.0
2009-11-10 11:30:00,56.02,56.16,55.93,56.04,1468100.0,34.9749,35.0623,34.9187,34.9874,1468100.0
2009-11-10 12:00:00,56.04,56.09,55.9,55.9,837700.0,34.9874,35.0186,34.9,34.9,837700.0
2009-11-10 12:30:00,55.9,56.06,55.88,56.05,1222100.0,34.9,34.9999,34.8875,34.9936,1222100.0
2009-11-10 13:00:00,56.05,56.07,55.94,55.99,1922900.0,34.9936,35.0061,34.925,34.9562,1922900.0
2009-11-10 13:30:00,55.99,56.08,55.94,56.08,1078000.0,34.9562,35.0124,34.925,35.0124,1078000.0
2009-11-10 14:00:00,56.07,56.16,56.03,56.14,1331900.0,35.0061,35.0623,34.9812,35.0498,1331900.0
2009-11-10 14:30:00,56.14,56.27,56.14,56.23,886700.0,35.0498,35.131,35.0498,35.106,886700.0
2009-11-10 15:00:00,56.22,56.31,56.16,56.26,1084400.0,35.0998,35.156,35.0623,35.1248,1084400.0
2009-11-10 15:30:00,56.25,56.28,56.17,56.26,2071100.0,35.1185,35.1372,35.0686,35.1248,2071100.0
2009-11-11 09:30:00,56.64,56.75,56.5,56.71,2693100.0,35.362,35.4307,35.2746,35.4057,2693100.0
2009-11-11 10:00:00,56.71,56.91,56.7,56.81,1648900.0,35.4057,35.5306,35.3995,35.4681,1648900.0
2009-11-11 10:30:00,56.81,56.82,56.31,56.42,1323200.0,35.4681,35.4744,35.156,35.2247,1323200.0
2009-11-11 11:00:00,56.42,56.47,56.21,56.34,1140600.0,35.2247,35.2559,35.0935,35.1747,1140600.0
2009-11-11 11:30:00,56.34,56.46,56.22,56.31,1107200.0,35.1747,35.2496,35.0998,35.156,1107200.0
2009-11-11 12:00:00,56.31,56.37,56.25,56.34,718900.0,35.156,35.1934,35.1185,35.1747,718900.0
2009-11-11 12:30:00,56.35,56.47,56.31,56.31,830400.0,35.1809,35.2559,35.156,35.156,830400.0
2009-11-11 13:00:00,56.31,56.43,56.29,56.34,316400.0,35.156,35.2309,35.1435,35.1747,316400.0
2009-11-11 13:30:00,56.33,56.37,56.15,56.2,702300.0,35.1685,35.1934,35.0561,35.0873,702300.0
2009-11-11 14:00:00,56.21,56.35,56.18,56.31,1027200.0,35.0935,35.1809,35.0748,35.156,1027200.0
2009-11-11 14:30:00,56.31,56.41,56.29,56.35,785400.0,35.156,35.2184,35.1435,35.1809,785400.0
2009-11-11 15:00:00,56.35,56.4,56.28,56.37,897500.0,35.1809,35.2122,35.1372,35.1934,897500.0
2009-11-11 15:30:00,56.36,56.43,56.31,56.4,1186200.0,35.1872,35.2309,35.156,35.2122,1186200.0
2009-11-12 09:30:00,56.19,56.45,56.0,56.4,2398500.0,35.0811,35.2434,34.9624,35.2122,2398500.0
2009-11-12 10:00:00,56.4,56.49,56.06,56.22,1821600.0,35.2122,35.2684,34.9999,35.0998,1821600.0
2009-11-12 10:30:00,56.21,56.33,56.13,56.18,1415300.0,35.0935,35.1685,35.0436,35.0748,1415300.0
2009-11-12 11:00:00,56.17,56.17,55.8,55.88,1944700.0,35.0686,35.0686,34.8376,34.8875,1944700.0
2009-11-12 11:30:00,55.89,55.92,55.76,55.84,882800.0,34.8938,34.9125,34.8126,34.8625,882800.0
2009-11-12 12:00:00,55.84,55.97,55.83,55.94,528600.0,34.8625,34.9437,34.8563,34.925,528600.0
2009-11-12 12:30:00,55.94,56.0,55.82,55.93,735600.0,34.925,34.9624,34.8501,34.9187,735600.0
2009-11-12 13:00:00,55.93,55.94,55.75,55.83,1034500.0,34.9187,34.925,34.8064,34.8563,1034500.0
2009-11-12 13:30:00,55.83,55.93,55.78,55.9,357900.0,34.8563,34.9187,34.8251,34.9,357900.0
2009-11-12 14:00:00,55.89,55.99,55.85,55.89,631000.0,34.8938,34.9562,34.8688,34.8938,631000.0
2009-11-12 14:30:00,55.88,55.93,55.72,55.77,552100.0,34.8875,34.9187,34.7876,34.8188,552100.0
2009-11-12 15:00:00,55.76,55.79,55.65,55.66,1149900.0,34.8126,34.8313,34.7439,34.7502,1149900.0
2009-11-12 15:30:00,55.66,55.69,55.49,55.61,3338800.0,34.7502,34.7689,34.644,34.7189,3338800.0
2009-11-13 09:30:00,55.93,56.0,55.62,55.7,4473100.0,34.9187,34.9624,34.7252,34.7751,4473100.0
2009-11-13 10:00:00,55.69,56.02,55.63,55.88,1894900.0,34.7689,34.9749,34.7314,34.8875,1894900.0
2009-11-13 10:30:00,55.88,56.3,55.83,56.2,1630800.0,34.8875,35.1497,34.8563,35.0873,1630800.0
2009-11-13 11:00:00,56.2,56.27,56.13,56.2,1036000.0,35.0873,35.131,35.0436,35.0873,1036000.0
2009-11-13 11:30:00,56.2,56.36,56.19,56.2,662100.0,35.0873,35.1872,35.0811,35.0873,662100.0
2009-11-13 12:00:00,56.2,56.5,56.2,56.5,707300.0,35.0873,35.2746,35.0873,35.2746,707300.0
2009-11-13 12:30:00,56.5,56.56,56.47,56.5,826000.0,35.2746,35.3121,35.2559,35.2746,826000.0
2009-11-13 13:00:00,56.49,56.51,56.43,56.47,657600.0,35.2684,35.2808,35.2309,35.2559,657600.0
2009-11-13 13:30:00,56.48,56.5,56.37,56.38,651100.0,35.2621,35.2746,35.1934,35.1997,651100.0
2009-11-13 14:00:00,56.38,56.46,56.29,56.32,504900.0,35.1997,35.2496,35.1435,35.1622,504900.0
2009-11-13 14:30:00,56.33,56.33,56.14,56.16,810800.0,35.1685,35.1685,35.0498,35.0623,810800.0
2009-11-13 15:00:00,56.15,56.32,56.1,56.29,1974900.0,35.0561,35.1622,35.0249,35.1435,1974900.0
2009-11-13 15:30:00,56.28,56.43,56.25,56.39,3297800.0,35.1372,35.2309,35.1185,35.2059,3297800.0
2009-11-16 09:30:00,56.87,57.25,56.84,57.18,2089300.0,35.5056,35.7428,35.4869,35.6991,2089300.0
2009-11-16 10:00:00,57.18,57.36,57.17,57.3,1255400.0,35.6991,35.8115,35.6929,35.7741,1255400.0
2009-11-16 10:30:00,57.3,57.37,57.26,57.36,835800.0,35.7741,35.8178,35.7491,35.8115,835800.0
2009-11-16 11:00:00,57.36,57.37,57.17,57.22,1023700.0,35.8115,35.8178,35.6929,35.7241,1023700.0
2009-11-16 11:30:00,57.22,57.34,57.22,57.3,648100.0,35.7241,35.799,35.7241,35.7741,648100.0
2009-11-16 12:00:00,57.3,57.31,56.94,57.04,1689600.0,35.7741,35.7803,35.5493,35.6117,1689600.0
2009-11-16 12:30:00,57.03,57.29,57.0,57.29,685200.0,35.6055,35.7678,35.5868,35.7678,685200.0
2009-11-16 13:00:00,57.3,57.39,57.21,57.31,1006500.0,35.7741,35.8303,35.7179,35.7803,1006500.0
2009-11-16 13:30:00,57.3,57.41,57.28,57.41,780200.0,35.7741,35.8427,35.7616,35.8427,780200.0
2009-11-16 14:00:00,57.41,57.61,57.4,57.5,1917400.0,35.8427,35.9676,35.8365,35.8989,1917400.0
2009-11-16 14:30:00,57.51,57.55,57.35,57.37,1214600.0,35.9052,35.9301,35.8053,35.8178,1214600.0
2009-11-16 15:00:00,57.37,57.39,57.1,57.12,1415900.0,35.8178,35.8303,35.6492,35.6617,1415900.0
2009-11-16 15:30:00,57.11,57.28,57.06,57.24,2671700.0,35.6554,35.7616,35.6242,35.7366,2671700.0
2009-11-17 09:30:00,56.7,56.83,56.6,56.72,2241700.0,35.3995,35.4806,35.337,35.412,2241700.0
2009-11-17 10:00:00,56.73,56.79,56.58,56.69,1750900.0,35.4182,35.4557,35.3245,35.3932,1750900.0
2009-11-17 10:30:00,56.69,56.7,56.35,56.49,1904200.0,35.3932,35.3995,35.1809,35.2684,1904200.0
2009-11-17 11:00:00,56.49,56.52,56.37,56.49,1234900.0,35.2684,35.2871,35.1934,35.2684,1234900.0
2009-11-17 11:30:00,56.5,56.6,56.43,56.51,1176000.0,35.2746,35.337,35.2309,35.2808,1176000.0
2009-11-17 12:00:00,56.52,56.76,56.49,56.68,669800.0,35.2871,35.4369,35.2684,35.387,669800.0
2009-11-17 12:30:00,56.69,56.78,56.67,56.72,493600.0,35.3932,35.4494,35.3807,35.412,493600.0
2009-11-17 13:00:00,56.71,56.76,56.61,56.7,559600.0,35.4057,35.4369,35.3433,35.3995,559600.0
2009-11-17 13:30:00,56.71,56.85,56.7,56.8,494200.0,35.4057,35.4931,35.3995,35.4619,494200.0
2009-11-17 14:00:00,56.8,56.8,56.72,56.74,567800.0,35.4619,35.4619,35.412,35.4244,567800.0
2009-11-17 14:30:00,56.75,56.81,56.69,56.76,577400.0,35.4307,35.4681,35.3932,35.4369,577400.0
2009-11-17 15:00:00,56.76,56.85,56.74,56.82,973400.0,35.4369,35.4931,35.4244,35.4744,973400.0
2009-11-17 15:30:00,56.81,56.95,56.8,56.9,1937900.0,35.4681,35.5555,35.4619,35.5243,1937900.0
2009-11-18 09:30:00,56.93,56.98,56.55,56.6,2039700.0,35.5431,35.5743,35.3058,35.337,2039700.0
2009-11-18 10:00:00,56.61,56.68,56.46,56.66,1079800.0,35.3433,35.387,35.2496,35.3745,1079800.0
2009-11-18 10:30:00,56.67,56.83,56.59,56.75,928800.0,35.3807,35.4806,35.3308,35.4307,928800.0
2009-11-18 11:00:00,56.76,56.9,56.65,56.75,909700.0,35.4369,35.5243,35.3682,35.4307,909700.0
2009-11-18 11:30:00,56.74,56.76,56.62,56.75,736400.0,35.4244,35.4369,35.3495,35.4307,736400.0
2009-11-18 12:00:00,56.74,56.76,56.57,56.64,480300.0,35.4244,35.4369,35.3183,35.362,480300.0
2009-11-18 12:30:00,56.65,56.67,56.5,56.51,551800.0,35.3682,35.3807,35.2746,35.2808,551800.0
2009-11-18 13:00:00,56.5,56.53,56.4,56.47,658700.0,35.2746,35.2933,35.2122,35.2559,658700.0
2009-11-18 13:30:00,56.47,56.55,56.46,56.52,974000.0,35.2559,35.3058,35.2496,35.2871,974000.0
2009-11-18 14:00:00,56.52,56.63,56.51,56.58,377800.0,35.2871,35.3558,35.2808,35.3245,377800.0
2009-11-18 14:30:00,56.57,56.63,56.47,56.51,388700.0,35.3183,35.3558,35.2559,35.2808,388700.0
2009-11-18 15:00:00,56.52,56.67,56.5,56.65,515500.0,35.2871,35.3807,35.2746,35.3682,515500.0
2009-11-18 15:30:00,56.65,56.78,56.6,56.74,1603900.0,35.3682,35.4494,35.337,35.4244,1603900.0
2009-11-19 09:30:00,55.9,55.91,55.29,55.43,4292300.0,34.9,34.9062,34.5192,34.6066,4292300.0
2009-11-19 10:00:00,55.43,55.57,55.34,55.49,2811100.0,34.6066,34.694,34.5504,34.644,2811100.0
2009-11-19 10:30:00,55.49,55.51,55.26,55.29,2109700.0,34.644,34.6565,34.5004,34.5192,2109700.0
2009-11-19 11:00:00,55.29,55.37,55.21,55.36,1538100.0,34.5192,34.5691,34.4692,34.5629,1538100.0
2009-11-19 11:30:00,55.35,55.51,55.31,55.5,973700.0,34.5566,34.6565,34.5316,34.6503,973700.0
2009-11-19 12:00:00,55.5,55.55,55.47,55.54,857000.0,34.6503,34.6815,34.6315,34.6752,857000.0
2009-11-19 12:30:00,55.54,55.61,55.46,55.52,950800.0,34.6752,34.7189,34.6253,34.6628,950800.0
2009-11-19 13:00:00,55.52,55.55,55.4,55.45,575000.0,34.6628,34.6815,34.5878,34.6191,575000.0
2009-11-19 13:30:00,55.45,55.57,55.44,55.54,698100.0,34.6191,34.694,34.6128,34.6752,698100.0
2009-11-19 14:00:00,55.54,55.59,55.41,55.57,854500.0,34.6752,34.7065,34.5941,34.694,854500.0
2009-11-19 14:30:00,55.57,55.65,55.53,55.6,961500.0,34.694,34.7439,34.669,34.7127,961500.0
2009-11-19 15:00:00,55.6,55.64,55.52,55.59,792300.0,34.7127,34.7377,34.6628,34.7065,792300.0
2009-11-19 15:30:00,55.59,55.79,55.56,55.65,3071800.0,34.7065,34.8313,34.6877,34.7439,3071800.0
2009-11-20 09:30:00,54.97,55.25,54.95,55.09,2679200.0,34.3194,34.4942,34.3069,34.3943,2679200.0
2009-11-20 10:00:00,55.1,55.22,54.93,55.19,1828800.0,34.4005,34.4755,34.2944,34.4567,1828800.0
2009-11-20 10:30:00,55.2,55.2,54.99,55.02,1200300.0,34.463,34.463,34.3319,34.3506,1200300.0
2009-11-20 11:00:00,55.02,55.14,54.95,55.03,805400.0,34.3506,34.4255,34.3069,34.3568,805400.0
2009-11-20 11:30:00,55.04,55.21,55.01,55.18,1246900.0,34.3631,34.4692,34.3443,34.4505,1246900.0
2009-11-20 12:00:00,55.17,55.18,55.08,55.12,395700.0,34.4442,34.4505,34.3881,34.413,395700.0
2009-11-20 12:30:00,55.11,55.14,55.05,55.1,418000.0,34.4068,34.4255,34.3693,34.4005,418000.0
2009-11-20 13:00:00,55.1,55.15,55.08,55.13,750000.0,34.4005,34.4318,34.3881,34.4193,750000.0
2009-11-20 13:30:00,55.12,55.23,55.08,55.21,708100.0,34.413,34.4817,34.3881,34.4692,708100.0
2009-11-20 14:00:00,55.22,55.26,55.2,55.24,661200.0,34.4755,34.5004,34.463,34.4879,661200.0
2009-11-20 14:30:00,55.24,55.29,55.19,55.21,641700.0,34.4879,34.5192,34.4567,34.4692,641700.0
2009-11-20 15:00:00,55.21,55.31,55.18,55.3,479300.0,34.4692,34.5316,34.4505,34.5254,479300.0
2009-11-20 15:30:00,55.3,55.39,55.28,55.33,2791000.0,34.5254,34.5816,34.5129,34.5441,2791000.0
2009-11-23 09:30:00,56.46,56.67,56.43,56.65,2083800.0,35.2496,35.3807,35.2309,35.3682,2083800.0
2009-11-23 10:00:00,56.64,56.77,56.54,56.66,2836300.0,35.362,35.4432,35.2996,35.3745,2836300.0
2009-11-23 10:30:00,56.67,56.74,56.5,56.53,1339300.0,35.3807,35.4244,35.2746,35.2933,1339300.0
2009-11-23 11:00:00,56.54,56.6,56.5,56.5,803700.0,35.2996,35.337,35.2746,35.2746,803700.0
2009-11-23 11:30:00,56.5,56.56,56.33,56.34,1059200.0,35.2746,35.3121,35.1685,35.1747,1059200.0
2009-11-23 12:00:00,56.33,56.4,56.32,56.32,1029300.0,35.1685,35.2122,35.1622,35.1622,1029300.0
2009-11-23 12:30:00,56.33,56.38,56.23,56.31,718400.0,35.1685,35.1997,35.106,35.156,718400.0
2009-11-23 13:00:00,56.32,56.32,56.23,56.28,354500.0,35.1622,35.1622,35.106,35.1372,354500.0
2009-11-23 13:30:00,56.28,56.37,56.23,56.26,876200.0,35.1372,35.1934,35.106,35.1248,876200.0
2009-11-23 14:00:00,56.26,56.28,56.17,56.26,613900.0,35.1248,35.1372,35.0686,35.1248,613900.0
2009-11-23 14:30:00,56.26,56.36,56.25,56.33,435500.0,35.1248,35.1872,35.1185,35.1685,435500.0
2009-11-23 15:00:00,56.33,56.4,56.31,56.32,1338200.0,35.1685,35.2122,35.156,35.1622,1338200.0
2009-11-23 15:30:00,56.32,56.33,56.2,56.3,2550500.0,35.1622,35.1685,35.0873,35.1497,2550500.0
2009-11-24 09:30:00,56.19,56.22,55.75,55.79,2661000.0,35.0811,35.0998,34.8064,34.8313,2661000.0
2009-11-24 10:00:00,55.79,56.06,55.68,55.78,1900100.0,34.8313,34.9999,34.7626,34.8251,1900100.0
2009-11-24 10:30:00,55.77,56.1,55.76,56.04,1032600.0,34.8188,35.0249,34.8126,34.9874,1032600.0
2009-11-24 11:00:00,56.04,56.08,55.8,55.8,1237300.0,34.9874,35.0124,34.8376,34.8376,1237300.0
2009-11-24 11:30:00,55.8,55.84,55.75,55.83,683100.0,34.8376,34.8625,34.8064,34.8563,683100.0
2009-11-24 12:00:00,55.84,55.91,55.81,55.86,760600.0,34.8625,34.9062,34.8438,34.875,760600.0
2009-11-24 12:30:00,55.86,55.89,55.79,55.82,357500.0,34.875,34.8938,34.8313,34.8501,357500.0
2009-11-24 13:00:00,55.83,55.96,55.82,55.94,606600.0,34.8563,34.9375,34.8501,34.925,606600.0
2009-11-24 13:30:00,55.94,55.95,55.89,55.91,304900.0,34.925,34.9312,34.8938,34.9062,304900.0
2009-11-24 14:00:00,55.91,56.05,55.86,56.03,1058800.0,34.9062,34.9936,34.875,34.9812,1058800.0
2009-11-24 14:30:00,56.03,56.15,56.02,56.11,1214200.0,34.9812,35.0561,34.9749,35.0311,1214200.0
2009-11-24 15:00:00,56.12,56.12,55.99,56.02,619600.0,35.0374,35.0374,34.9562,34.9749,619600.0
2009-11-24 15:30:00,56.03,56.05,55.92,56.05,2356400.0,34.9812,34.9936,34.9125,34.9936,2356400.0
2009-11-25 09:30:00,56.53,56.59,56.3,56.47,2723000.0,35.2933,35.3308,35.1497,35.2559,2723000.0
2009-11-25 10:00:00,56.47,56.61,56.45,56.51,1255400.0,35.2559,35.3433,35.2434,35.2808,1255400.0
2009-11-25 10:30:00,56.51,56.63,56.46,56.58,1000600.0,35.2808,35.3558,35.2496,35.3245,1000600.0
2009-11-25 11:00:00,56.59,56.76,56.57,56.7,682600.0,35.3308,35.4369,35.3183,35.3995,682600.0
2009-11-25 11:30:00,56.7,56.77,56.66,56.68,1023800.0,35.3995,35.4432,35.3745,35.387,1023800.0
2009-11-25 12:00:00,56.69,56.72,56.61,56.69,591100.0,35.3932,35.412,35.3433,35.3932,591100.0
2009-11-25 12:30:00,56.68,56.68,56.61,56.62,359900.0,35.387,35.387,35.3433,35.3495,359900.0
2009-11-25 13:00:00,56.62,56.69,56.6,56.67,374800.0,35.3495,35.3932,35.337,35.3807,374800.0
2009-11-25 13:30:00,56.67,56.74,56.64,56.72,482200.0,35.3807,35.4244,35.362,35.412,482200.0
2009-11-25 14:00:00,56.72,56.82,56.65,56.82,842700.0,35.412,35.4744,35.3682,35.4744,842700.0
2009-11-25 14:30:00,56.82,56.89,56.79,56.85,906900.0,35.4744,35.5181,35.4557,35.4931,906900.0
2009-11-25 15:00:00,56.85,56.85,56.79,56.81,1255500.0,35.4931,35.4931,35.4557,35.4681,1255500.0
2009-11-25 15:30:00,56.82,56.85,56.77,56.85,2582600.0,35.4744,35.4931,35.4432,35.4931,2582600.0
2009-11-27 09:30:00,54.51,55.01,54.44,55.01,3974400.0,34.0322,34.3443,33.9885,34.3443,3974400.0
2009-11-27 10:00:00,55.0,55.34,54.95,55.19,2530200.0,34.3381,34.5504,34.3069,34.4567,2530200.0
2009-11-27 10:30:00,55.19,55.6,55.14,55.49,866000.0,34.4567,34.7127,34.4255,34.644,866000.0
2009-11-27 11:00:00,55.48,55.62,55.28,55.34,1350500.0,34.6378,34.7252,34.5129,34.5504,1350500.0
2009-11-27 11:30:00,55.33,55.35,55.22,55.29,1070200.0,34.5441,34.5566,34.4755,34.5192,1070200.0
2009-11-27 12:00:00,55.29,55.32,55.19,55.24,975400.0,34.5192,34.5379,34.4567,34.4879,975400.0
2009-11-27 12:30:00,55.24,55.47,55.15,55.18,2683900.0,34.4879,34.6315,34.4318,34.4505,2683900.0
2009-11-27 13:00:00,55.17,55.21,54.01,55.0,200000.0,34.4442,34.4692,33.72,34.3381,200000.0
2009-11-27 13:30:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 14:00:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 14:30:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 15:00:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 15:30:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-30 09:30:00,55.24,55.43,55.1,55.39,3799700.0,34.4879,34.6066,34.4005,34.5816,3799700.0
2009-11-30 10:00:00,55.4,55.63,55.4,55.62,1113700.0,34.5878,34.7314,34.5878,34.7252,1113700.0
2009-11-30 10:30:00,55.63,55.75,55.43,55.47,1652200.0,34.7314,34.8064,34.6066,34.6315,1652200.0
2009-11-30 11:00:00,55.48,55.49,55.08,55.09,2171500.0,34.6378,34.644,34.3881,34.3943,2171500.0
2009-11-30 11:30:00,55.09,55.1,54.93,55.02,2048600.0,34.3943,34.4005,34.2944,34.3506,2048600.0
2009-11-30 12:00:00,55.02,55.12,54.99,55.07,782900.0,34.3506,34.413,34.3319,34.3818,782900.0
2009-11-30 12:30:00,55.07,55.08,54.91,54.91,759200.0,34.3818,34.3881,34.2819,34.2819,759200.0
2009-11-30 13:00:00,54.91,55.08,54.9,55.08,464700.0,34.2819,34.3881,34.2757,34.3881,464700.0
2009-11-30 13:30:00,55.07,55.21,55.03,55.18,860100.0,34.3818,34.4692,34.3568,34.4505,860100.0
2009-11-30 14:00:00,55.18,55.19,55.09,55.13,536800.0,34.4505,34.4567,34.3943,34.4193,536800.0
2009-11-30 14:30:00,55.13,55.18,55.08,55.11,624700.0,34.4193,34.4505,34.3881,34.4068,624700.0
2009-11-30 15:00:00,55.12,55.32,55.1,55.31,812000.0,34.413,34.5379,34.4005,34.5316,812000.0
2009-11-30 15:30:00,55.3,55.47,55.3,55.39,3758300.0,34.5254,34.6315,34.5254,34.5816,3758300.0
2009-12-01 09:30:00,56.47,56.63,56.45,56.56,2441000.0,35.2559,35.3558,35.2434,35.3121,2441000.0
2009-12-01 10:00:00,56.56,56.65,56.37,56.54,1706600.0,35.3121,35.3682,35.1934,35.2996,1706600.0
2009-12-01 10:30:00,56.55,56.64,56.5,56.58,952800.0,35.3058,35.362,35.2746,35.3245,952800.0
2009-12-01 11:00:00,56.59,56.88,56.57,56.85,1086300.0,35.3308,35.5118,35.3183,35.4931,1086300.0
2009-12-01 11:30:00,56.84,56.9,56.81,56.89,1139200.0,35.4869,35.5243,35.4681,35.5181,1139200.0
2009-12-01 12:00:00,56.89,56.94,56.85,56.85,644700.0,35.5181,35.5493,35.4931,35.4931,644700.0
2009-12-01 12:30:00,56.85,56.9,56.83,56.83,385400.0,35.4931,35.5243,35.4806,35.4806,385400.0
2009-12-01 13:00:00,56.83,56.97,56.83,56.94,560000.0,35.4806,35.568,35.4806,35.5493,560000.0
2009-12-01 13:30:00,56.95,57.08,56.94,57.07,679300.0,35.5555,35.6367,35.5493,35.6305,679300.0
2009-12-01 14:00:00,57.07,57.09,57.0,57.06,726600.0,35.6305,35.643,35.5868,35.6242,726600.0
2009-12-01 14:30:00,57.06,57.08,56.92,56.94,963600.0,35.6242,35.6367,35.5368,35.5493,963600.0
2009-12-01 15:00:00,56.94,56.99,56.91,56.94,856400.0,35.5493,35.5805,35.5306,35.5493,856400.0
2009-12-01 15:30:00,56.93,56.95,56.81,56.89,4112800.0,35.5431,35.5555,35.4681,35.5181,4112800.0
2009-12-02 09:30:00,56.88,57.03,56.82,56.94,1881000.0,35.5118,35.6055,35.4744,35.5493,1881000.0
2009-12-02 10:00:00,56.94,57.31,56.94,57.2,1336800.0,35.5493,35.7803,35.5493,35.7116,1336800.0
2009-12-02 10:30:00,57.19,57.2,57.09,57.12,911600.0,35.7054,35.7116,35.643,35.6617,911600.0
2009-12-02 11:00:00,57.12,57.12,56.79,56.91,1219600.0,35.6617,35.6617,35.4557,35.5306,1219600.0
2009-12-02 11:30:00,56.91,57.09,56.89,57.0,831500.0,35.5306,35.643,35.5181,35.5868,831500.0
2009-12-02 12:00:00,57.01,57.08,56.76,56.84,586300.0,35.593,35.6367,35.4369,35.4869,586300.0
2009-12-02 12:30:00,56.84,56.91,56.81,56.91,357100.0,35.4869,35.5306,35.4681,35.5306,357100.0
2009-12-02 13:00:00,56.9,56.95,56.86,56.93,403600.0,35.5243,35.5555,35.4994,35.5431,403600.0
2009-12-02 13:30:00,56.93,57.0,56.89,56.98,504900.0,35.5431,35.5868,35.5181,35.5743,504900.0
2009-12-02 14:00:00,56.97,57.02,56.85,56.91,559600.0,35.568,35.5992,35.4931,35.5306,559600.0
2009-12-02 14:30:00,56.91,56.98,56.87,56.9,423700.0,35.5306,35.5743,35.5056,35.5243,423700.0
2009-12-02 15:00:00,56.9,56.94,56.83,56.89,841600.0,35.5243,35.5493,35.4806,35.5181,841600.0
2009-12-02 15:30:00,56.9,57.02,56.85,57.0,2294900.0,35.5243,35.5992,35.4931,35.5868,2294900.0
2009-12-03 09:30:00,57.3,57.63,57.26,57.44,1585300.0,35.7741,35.9801,35.7491,35.8615,1585300.0
2009-12-03 10:00:00,57.43,57.43,57.0,57.21,2724200.0,35.8552,35.8552,35.5868,35.7179,2724200.0
2009-12-03 10:30:00,57.2,57.26,57.0,57.23,1454700.0,35.7116,35.7491,35.5868,35.7304,1454700.0
2009-12-03 11:00:00,57.23,57.28,57.1,57.18,581800.0,35.7304,35.7616,35.6492,35.6991,581800.0
2009-12-03 11:30:00,57.19,57.24,57.06,57.17,1198200.0,35.7054,35.7366,35.6242,35.6929,1198200.0
2009-12-03 12:00:00,57.17,57.17,57.09,57.09,602800.0,35.6929,35.6929,35.643,35.643,602800.0
2009-12-03 12:30:00,57.1,57.18,57.06,57.16,462200.0,35.6492,35.6991,35.6242,35.6867,462200.0
2009-12-03 13:00:00,57.17,57.18,57.08,57.16,402600.0,35.6929,35.6991,35.6367,35.6867,402600.0
2009-12-03 13:30:00,57.17,57.29,57.16,57.26,541700.0,35.6929,35.7678,35.6867,35.7491,541700.0
2009-12-03 14:00:00,57.26,57.29,57.17,57.18,514000.0,35.7491,35.7678,35.6929,35.6991,514000.0
2009-12-03 14:30:00,57.18,57.26,57.14,57.16,549500.0,35.6991,35.7491,35.6742,35.6867,549500.0
2009-12-03 15:00:00,57.17,57.23,57.12,57.14,804500.0,35.6929,35.7304,35.6617,35.6742,804500.0
2009-12-03 15:30:00,57.14,57.17,56.71,56.84,3648300.0,35.6742,35.6929,35.4057,35.4869,3648300.0
2009-12-04 09:30:00,57.36,57.66,57.31,57.54,2293500.0,35.8115,35.9988,35.7803,35.9239,2293500.0
2009-12-04 10:00:00,57.54,57.57,57.3,57.35,1400800.0,35.9239,35.9426,35.7741,35.8053,1400800.0
2009-12-04 10:30:00,57.36,57.37,57.1,57.11,1488300.0,35.8115,35.8178,35.6492,35.6554,1488300.0
2009-12-04 11:00:00,57.1,57.17,56.91,56.92,1341300.0,35.6492,35.6929,35.5306,35.5368,1341300.0
2009-12-04 11:30:00,56.93,56.97,56.41,56.68,2658100.0,35.5431,35.568,35.2184,35.387,2658100.0
2009-12-04 12:00:00,56.67,56.79,56.61,56.71,651600.0,35.3807,35.4557,35.3433,35.4057,651600.0
2009-12-04 12:30:00,56.71,56.86,56.71,56.83,591800.0,35.4057,35.4994,35.4057,35.4806,591800.0
2009-12-04 13:00:00,56.83,56.9,56.65,56.66,976100.0,35.4806,35.5243,35.3682,35.3745,976100.0
2009-12-04 13:30:00,56.65,56.69,56.38,56.42,980000.0,35.3682,35.3932,35.1997,35.2247,980000.0
2009-12-04 14:00:00,56.42,56.47,56.3,56.39,897100.0,35.2247,35.2559,35.1497,35.2059,897100.0
2009-12-04 14:30:00,56.39,56.57,56.34,56.49,808000.0,35.2059,35.3183,35.1747,35.2684,808000.0
2009-12-04 15:00:00,56.48,56.78,56.44,56.73,1112400.0,35.2621,35.4494,35.2371,35.4182,1112400.0
2009-12-04 15:30:00,56.73,56.76,56.55,56.66,2248800.0,35.4182,35.4369,35.3058,35.3745,2248800.0
2009-12-07 09:30:00,56.31,56.6,56.26,56.5,1839800.0,35.156,35.337,35.1248,35.2746,1839800.0
2009-12-07 10:00:00,56.5,56.57,56.32,56.57,1087900.0,35.2746,35.3183,35.1622,35.3183,1087900.0
2009-12-07 10:30:00,56.57,56.63,56.51,56.56,721700.0,35.3183,35.3558,35.2808,35.3121,721700.0
2009-12-07 11:00:00,56.56,56.56,56.43,56.46,741000.0,35.3121,35.3121,35.2309,35.2496,741000.0
2009-12-07 11:30:00,56.47,56.54,56.46,56.51,417000.0,35.2559,35.2996,35.2496,35.2808,417000.0
2009-12-07 12:00:00,56.51,56.52,56.38,56.43,598500.0,35.2808,35.2871,35.1997,35.2309,598500.0
2009-12-07 12:30:00,56.43,56.77,56.42,56.67,1560700.0,35.2309,35.4432,35.2247,35.3807,1560700.0
2009-12-07 13:00:00,56.68,56.83,56.65,56.82,518900.0,35.387,35.4806,35.3682,35.4744,518900.0
2009-12-07 13:30:00,56.82,56.82,56.65,56.69,377600.0,35.4744,35.4744,35.3682,35.3932,377600.0
2009-12-07 14:00:00,56.68,56.71,56.55,56.58,661600.0,35.387,35.4057,35.3058,35.3245,661600.0
2009-12-07 14:30:00,56.57,56.57,56.28,56.38,852800.0,35.3183,35.3183,35.1372,35.1997,852800.0
2009-12-07 15:00:00,56.38,56.45,56.3,56.3,1010200.0,35.1997,35.2434,35.1497,35.1497,1010200.0
2009-12-07 15:30:00,56.31,56.47,56.3,56.36,2059800.0,35.156,35.2559,35.1497,35.1872,2059800.0
2009-12-08 09:30:00,55.79,55.8,55.33,55.63,2564800.0,34.8313,34.8376,34.5441,34.7314,2564800.0
2009-12-08 10:00:00,55.64,55.69,55.55,55.64,1560300.0,34.7377,34.7689,34.6815,34.7377,1560300.0
2009-12-08 10:30:00,55.63,55.68,55.42,55.54,1077100.0,34.7314,34.7626,34.6003,34.6752,1077100.0
2009-12-08 11:00:00,55.55,55.71,55.51,55.67,1129800.0,34.6815,34.7814,34.6565,34.7564,1129800.0
2009-12-08 11:30:00,55.68,55.74,55.55,55.58,1200200.0,34.7626,34.8001,34.6815,34.7002,1200200.0
2009-12-08 12:00:00,55.58,55.62,55.42,55.45,667700.0,34.7002,34.7252,34.6003,34.6191,667700.0
2009-12-08 12:30:00,55.45,55.51,55.4,55.51,609200.0,34.6191,34.6565,34.5878,34.6565,609200.0
2009-12-08 13:00:00,55.5,55.55,55.29,55.3,1005700.0,34.6503,34.6815,34.5192,34.5254,1005700.0
2009-12-08 13:30:00,55.3,55.46,55.3,55.4,592000.0,34.5254,34.6253,34.5254,34.5878,592000.0
2009-12-08 14:00:00,55.41,55.47,55.32,55.33,534100.0,34.5941,34.6315,34.5379,34.5441,534100.0
2009-12-08 14:30:00,55.34,55.41,55.23,55.27,975300.0,34.5504,34.5941,34.4817,34.5067,975300.0
2009-12-08 15:00:00,55.27,55.42,55.25,55.4,932500.0,34.5067,34.6003,34.4942,34.5878,932500.0
2009-12-08 15:30:00,55.39,55.44,55.33,55.38,2567600.0,34.5816,34.6128,34.5441,34.5753,2567600.0
2009-12-09 09:30:00,55.25,55.31,54.85,55.09,2747200.0,34.4942,34.5316,34.2445,34.3943,2747200.0
2009-12-09 10:00:00,55.09,55.21,54.97,55.08,925400.0,34.3943,34.4692,34.3194,34.3881,925400.0
2009-12-09 10:30:00,55.08,55.5,54.93,55.31,1590700.0,34.3881,34.6503,34.2944,34.5316,1590700.0
2009-12-09 11:00:00,55.31,55.35,55.17,55.17,740100.0,34.5316,34.5566,34.4442,34.4442,740100.0
2009-12-09 11:30:00,55.17,55.18,54.98,55.11,772100.0,34.4442,34.4505,34.3256,34.4068,772100.0
2009-12-09 12:00:00,55.12,55.12,54.88,54.97,598800.0,34.413,34.413,34.2632,34.3194,598800.0
2009-12-09 12:30:00,54.96,55.04,54.89,54.97,456400.0,34.3131,34.3631,34.2694,34.3194,456400.0
2009-12-09 13:00:00,54.97,54.97,54.82,54.86,889000.0,34.3194,34.3194,34.2257,34.2507,889000.0
2009-12-09 13:30:00,54.86,54.88,54.72,54.76,797000.0,34.2507,34.2632,34.1633,34.1883,797000.0
2009-12-09 14:00:00,54.76,54.95,54.76,54.88,688200.0,34.1883,34.3069,34.1883,34.2632,688200.0
2009-12-09 14:30:00,54.88,55.11,54.88,55.08,854100.0,34.2632,34.4068,34.2632,34.3881,854100.0
2009-12-09 15:00:00,55.07,55.39,55.07,55.27,979200.0,34.3818,34.5816,34.3818,34.5067,979200.0
2009-12-09 15:30:00,55.27,55.33,55.21,55.31,3822700.0,34.5067,34.5441,34.4692,34.5316,3822700.0
2009-12-10 09:30:00,55.6,55.78,55.55,55.56,1387200.0,34.7127,34.8251,34.6815,34.6877,1387200.0
2009-12-10 10:00:00,55.57,55.58,55.29,55.44,1084100.0,34.694,34.7002,34.5192,34.6128,1084100.0
2009-12-10 10:30:00,55.44,55.48,55.35,55.45,717800.0,34.6128,34.6378,34.5566,34.6191,717800.0
2009-12-10 11:00:00,55.45,55.63,55.38,55.54,1321300.0,34.6191,34.7314,34.5753,34.6752,1321300.0
2009-12-10 11:30:00,55.54,55.65,55.51,55.55,1343900.0,34.6752,34.7439,34.6565,34.6815,1343900.0
2009-12-10 12:00:00,55.55,55.65,55.49,55.5,740300.0,34.6815,34.7439,34.644,34.6503,740300.0
2009-12-10 12:30:00,55.51,55.54,55.44,55.53,364400.0,34.6565,34.6752,34.6128,34.669,364400.0
2009-12-10 13:00:00,55.54,55.54,55.35,55.38,501800.0,34.6752,34.6752,34.5566,34.5753,501800.0
2009-12-10 13:30:00,55.38,55.52,55.37,55.51,761000.0,34.5753,34.6628,34.5691,34.6565,761000.0
2009-12-10 14:00:00,55.51,55.63,55.5,55.59,394400.0,34.6565,34.7314,34.6503,34.7065,394400.0
2009-12-10 14:30:00,55.6,55.63,55.51,55.51,430600.0,34.7127,34.7314,34.6565,34.6565,430600.0
2009-12-10 15:00:00,55.51,55.55,55.39,55.42,611800.0,34.6565,34.6815,34.5816,34.6003,611800.0
2009-12-10 15:30:00,55.42,55.52,55.42,55.46,1725200.0,34.6003,34.6628,34.6003,34.6253,1725200.0
2009-12-11 09:30:00,55.65,55.74,55.44,55.69,2313700.0,34.7439,34.8001,34.6128,34.7689,2313700.0
2009-12-11 10:00:00,55.7,55.72,55.47,55.63,1504200.0,34.7751,34.7876,34.6315,34.7314,1504200.0
2009-12-11 10:30:00,55.64,55.69,55.53,55.6,2211800.0,34.7377,34.7689,34.669,34.7127,2211800.0
2009-12-11 11:00:00,55.6,55.6,55.37,55.41,950200.0,34.7127,34.7127,34.5691,34.5941,950200.0
2009-12-11 11:30:00,55.41,55.46,55.33,55.4,1243900.0,34.5941,34.6253,34.5441,34.5878,1243900.0
2009-12-11 12:00:00,55.39,55.48,55.39,55.42,680100.0,34.5816,34.6378,34.5816,34.6003,680100.0
2009-12-11 12:30:00,55.43,55.5,55.4,55.5,969300.0,34.6066,34.6503,34.5878,34.6503,969300.0
2009-12-11 13:00:00,55.5,55.5,55.43,55.47,1055200.0,34.6503,34.6503,34.6066,34.6315,1055200.0
2009-12-11 13:30:00,55.47,55.51,55.44,55.46,1243000.0,34.6315,34.6565,34.6128,34.6253,1243000.0
2009-12-11 14:00:00,55.46,55.54,55.46,55.48,1401100.0,34.6253,34.6752,34.6253,34.6378,1401100.0
2009-12-11 14:30:00,55.49,55.52,55.44,55.45,1989300.0,34.644,34.6628,34.6128,34.6191,1989300.0
2009-12-11 15:00:00,55.46,55.5,55.43,55.49,2442800.0,34.6253,34.6503,34.6066,34.644,2442800.0
2009-12-11 15:30:00,55.5,55.53,55.39,55.48,3742500.0,34.6503,34.669,34.5816,34.6378,3742500.0
2009-12-14 09:30:00,55.86,55.9,55.74,55.83,3416200.0,34.875,34.9,34.8001,34.8563,3416200.0
2009-12-14 10:00:00,55.83,55.85,55.64,55.75,2008200.0,34.8563,34.8688,34.7377,34.8064,2008200.0
2009-12-14 10:30:00,55.75,55.87,55.69,55.81,1820100.0,34.8064,34.8813,34.7689,34.8438,1820100.0
2009-12-14 11:00:00,55.8,55.84,55.71,55.82,2596300.0,34.8376,34.8625,34.7814,34.8501,2596300.0
2009-12-14 11:30:00,55.82,55.93,55.81,55.87,1660600.0,34.8501,34.9187,34.8438,34.8813,1660600.0
2009-12-14 12:00:00,55.87,55.94,55.87,55.93,2049000.0,34.8813,34.925,34.8813,34.9187,2049000.0
2009-12-14 12:30:00,55.93,56.02,55.93,55.95,888400.0,34.9187,34.9749,34.9187,34.9312,888400.0
2009-12-14 13:00:00,55.94,55.95,55.86,55.91,364300.0,34.925,34.9312,34.875,34.9062,364300.0
2009-12-14 13:30:00,55.9,55.92,55.83,55.86,958200.0,34.9,34.9125,34.8563,34.875,958200.0
2009-12-14 14:00:00,55.86,55.9,55.83,55.85,471600.0,34.875,34.9,34.8563,34.8688,471600.0
2009-12-14 14:30:00,55.85,55.93,55.84,55.89,1103700.0,34.8688,34.9187,34.8625,34.8938,1103700.0
2009-12-14 15:00:00,55.89,55.93,55.86,55.88,940100.0,34.8938,34.9187,34.875,34.8875,940100.0
2009-12-14 15:30:00,55.88,56.01,55.88,56.0,3306600.0,34.8875,34.9687,34.8875,34.9624,3306600.0
2009-12-15 09:30:00,55.29,55.4,55.29,55.31,2026000.0,34.5192,34.5878,34.5192,34.5316,2026000.0
2009-12-15 10:00:00,55.31,55.59,55.3,55.58,815400.0,34.5316,34.7065,34.5254,34.7002,815400.0
2009-12-15 10:30:00,55.57,55.71,55.57,55.66,2493200.0,34.694,34.7814,34.694,34.7502,2493200.0
2009-12-15 11:00:00,55.66,55.68,55.4,55.4,751500.0,34.7502,34.7626,34.5878,34.5878,751500.0
2009-12-15 11:30:00,55.4,55.48,55.37,55.43,1087500.0,34.5878,34.6378,34.5691,34.6066,1087500.0
2009-12-15 12:00:00,55.43,55.49,55.41,55.43,479600.0,34.6066,34.644,34.5941,34.6066,479600.0
2009-12-15 12:30:00,55.43,55.44,55.36,55.42,539400.0,34.6066,34.6128,34.5629,34.6003,539400.0
2009-12-15 13:00:00,55.41,55.47,55.37,55.38,539300.0,34.5941,34.6315,34.5691,34.5753,539300.0
2009-12-15 13:30:00,55.37,55.43,55.34,55.41,521800.0,34.5691,34.6066,34.5504,34.5941,521800.0
2009-12-15 14:00:00,55.41,55.47,55.36,55.44,1455000.0,34.5941,34.6315,34.5629,34.6128,1455000.0
2009-12-15 14:30:00,55.44,55.49,55.41,55.43,838600.0,34.6128,34.644,34.5941,34.6066,838600.0
2009-12-15 15:00:00,55.43,55.46,55.34,55.37,1219500.0,34.6066,34.6253,34.5504,34.5691,1219500.0
2009-12-15 15:30:00,55.36,55.4,55.24,55.37,2369100.0,34.5629,34.5878,34.4879,34.5691,2369100.0
2009-12-16 09:30:00,55.91,56.19,55.89,56.09,1687200.0,34.9062,35.0811,34.8938,35.0186,1687200.0
2009-12-16 10:00:00,56.09,56.17,56.04,56.04,843500.0,35.0186,35.0686,34.9874,34.9874,843500.0
2009-12-16 10:30:00,56.04,56.19,56.04,56.18,635500.0,34.9874,35.0811,34.9874,35.0748,635500.0
2009-12-16 11:00:00,56.18,56.23,56.13,56.22,1773200.0,35.0748,35.106,35.0436,35.0998,1773200.0
2009-12-16 11:30:00,56.22,56.26,56.19,56.22,1226400.0,35.0998,35.1248,35.0811,35.0998,1226400.0
2009-12-16 12:00:00,56.22,56.25,56.15,56.19,351200.0,35.0998,35.1185,35.0561,35.0811,351200.0
2009-12-16 12:30:00,56.19,56.2,56.08,56.09,934700.0,35.0811,35.0873,35.0124,35.0186,934700.0
2009-12-16 13:00:00,56.09,56.21,56.08,56.21,520000.0,35.0186,35.0935,35.0124,35.0935,520000.0
2009-12-16 13:30:00,56.21,56.22,56.11,56.16,1180600.0,35.0935,35.0998,35.0311,35.0623,1180600.0
2009-12-16 14:00:00,56.16,56.31,55.99,56.11,1502700.0,35.0623,35.156,34.9562,35.0311,1502700.0
2009-12-16 14:30:00,56.11,56.17,55.97,55.99,1429000.0,35.0311,35.0686,34.9437,34.9562,1429000.0
2009-12-16 15:00:00,55.98,56.01,55.85,55.86,1044700.0,34.9499,34.9687,34.8688,34.875,1044700.0
2009-12-16 15:30:00,55.86,56.05,55.85,56.05,1929200.0,34.875,34.9936,34.8688,34.9936,1929200.0
2009-12-17 09:30:00,55.02,55.13,54.77,54.77,3637700.0,34.3506,34.4193,34.1945,34.1945,3637700.0
2009-12-17 10:00:00,54.78,54.98,54.78,54.9,2522700.0,34.2008,34.3256,34.2008,34.2757,2522700.0
2009-12-17 10:30:00,54.9,55.01,54.81,54.95,1178000.0,34.2757,34.3443,34.2195,34.3069,1178000.0
2009-12-17 11:00:00,54.95,55.0,54.84,54.87,585300.0,34.3069,34.3381,34.2382,34.2569,585300.0
2009-12-17 11:30:00,54.86,54.87,54.62,54.68,1088300.0,34.2507,34.2569,34.1009,34.1383,1088300.0
2009-12-17 12:00:00,54.69,54.72,54.62,54.66,830300.0,34.1446,34.1633,34.1009,34.1258,830300.0
2009-12-17 12:30:00,54.66,54.68,54.57,54.67,873500.0,34.1258,34.1383,34.0696,34.1321,873500.0
2009-12-17 13:00:00,54.68,54.74,54.63,54.69,784000.0,34.1383,34.1758,34.1071,34.1446,784000.0
2009-12-17 13:30:00,54.69,54.76,54.65,54.74,748400.0,34.1446,34.1883,34.1196,34.1758,748400.0
2009-12-17 14:00:00,54.74,54.83,54.72,54.82,855700.0,34.1758,34.232,34.1633,34.2257,855700.0
2009-12-17 14:30:00,54.82,54.89,54.77,54.8,521200.0,34.2257,34.2694,34.1945,34.2132,521200.0
2009-12-17 15:00:00,54.78,54.85,54.72,54.73,1088600.0,34.2008,34.2445,34.1633,34.1695,1088600.0
2009-12-17 15:30:00,54.72,54.86,54.71,54.73,4094200.0,34.1633,34.2507,34.157,34.1695,4094200.0
2009-12-18 09:30:00,54.91,55.06,54.79,54.94,2205200.0,34.2819,34.3756,34.207,34.3006,2205200.0
2009-12-18 10:00:00,54.95,55.02,54.78,54.83,1836700.0,34.3069,34.3506,34.2008,34.232,1836700.0
2009-12-18 10:30:00,54.84,54.84,54.6,54.67,1196800.0,34.2382,34.2382,34.0884,34.1321,1196800.0
2009-12-18 11:00:00,54.67,54.71,54.34,54.41,1615000.0,34.1321,34.157,33.926,33.9698,1615000.0
2009-12-18 11:30:00,54.41,54.42,54.23,54.36,1175100.0,33.9698,33.976,33.8574,33.9385,1175100.0
2009-12-18 12:00:00,54.35,54.5,54.33,54.48,909300.0,33.9323,34.0259,33.9198,34.0135,909300.0
2009-12-18 12:30:00,54.47,54.58,54.44,54.54,944800.0,34.0072,34.0759,33.9885,34.0509,944800.0
2009-12-18 13:00:00,54.55,54.68,54.54,54.67,769000.0,34.0572,34.1383,34.0509,34.1321,769000.0
2009-12-18 13:30:00,54.67,54.68,54.57,54.6,566600.0,34.1321,34.1383,34.0696,34.0884,566600.0
2009-12-18 14:00:00,54.6,54.63,54.52,54.56,1638800.0,34.0884,34.1071,34.0384,34.0634,1638800.0
2009-12-18 14:30:00,54.55,54.68,54.53,54.66,717200.0,34.0572,34.1383,34.0447,34.1258,717200.0
2009-12-18 15:00:00,54.67,54.74,54.66,54.67,1020700.0,34.1321,34.1758,34.1258,34.1321,1020700.0
2009-12-18 15:30:00,54.66,54.82,54.61,54.81,3072800.0,34.1258,34.2257,34.0946,34.2195,3072800.0
2009-12-21 09:30:00,54.95,55.14,54.91,55.0,1365300.0,34.3069,34.4255,34.2819,34.3381,1365300.0
2009-12-21 10:00:00,54.99,55.28,54.97,55.1,1548600.0,34.3319,34.5129,34.3194,34.4005,1548600.0
2009-12-21 10:30:00,55.1,55.22,55.07,55.07,2843900.0,34.4005,34.4755,34.3818,34.3818,2843900.0
2009-12-21 11:00:00,55.07,55.17,55.05,55.07,585300.0,34.3818,34.4442,34.3693,34.3818,585300.0
2009-12-21 11:30:00,55.08,55.18,55.07,55.18,941300.0,34.3881,34.4505,34.3818,34.4505,941300.0
2009-12-21 12:00:00,55.18,55.28,55.16,55.19,715800.0,34.4505,34.5129,34.438,34.4567,715800.0
2009-12-21 12:30:00,55.18,55.19,55.08,55.13,430500.0,34.4505,34.4567,34.3881,34.4193,430500.0
2009-12-21 13:00:00,55.14,55.15,55.04,55.09,361500.0,34.4255,34.4318,34.3631,34.3943,361500.0
2009-12-21 13:30:00,55.1,55.1,55.01,55.06,1566800.0,34.4005,34.4005,34.3443,34.3756,1566800.0
2009-12-21 14:00:00,55.05,55.1,55.02,55.08,446200.0,34.3693,34.4005,34.3506,34.3881,446200.0
2009-12-21 14:30:00,55.08,55.08,55.02,55.02,719400.0,34.3881,34.3881,34.3506,34.3506,719400.0
2009-12-21 15:00:00,55.02,55.03,54.89,54.95,736000.0,34.3506,34.3568,34.2694,34.3069,736000.0
2009-12-21 15:30:00,54.95,55.03,54.94,55.0,1592000.0,34.3069,34.3568,34.3006,34.3381,1592000.0
2009-12-22 09:30:00,54.77,54.96,54.76,54.82,1998800.0,34.5036,34.6233,34.4973,34.5351,1998800.0
2009-12-22 10:00:00,54.83,54.98,54.76,54.91,2037400.0,34.5414,34.6359,34.4973,34.5918,2037400.0
2009-12-22 10:30:00,54.92,54.92,54.69,54.69,727400.0,34.5981,34.5981,34.4532,34.4532,727400.0
2009-12-22 11:00:00,54.69,54.73,54.63,54.66,892200.0,34.4532,34.4784,34.4154,34.4343,892200.0
2009-12-22 11:30:00,54.65,54.7,54.58,54.7,606900.0,34.428,34.4595,34.3839,34.4595,606900.0
2009-12-22 12:00:00,54.7,54.8,54.65,54.78,883200.0,34.4595,34.5225,34.428,34.5099,883200.0
2009-12-22 12:30:00,54.79,54.86,54.77,54.84,630100.0,34.5162,34.5603,34.5036,34.5477,630100.0
2009-12-22 13:00:00,54.84,54.87,54.81,54.83,579400.0,34.5477,34.5666,34.5288,34.5414,579400.0
2009-12-22 13:30:00,54.84,54.91,54.83,54.9,796300.0,34.5477,34.5918,34.5414,34.5855,796300.0
2009-12-22 14:00:00,54.89,54.9,54.82,54.82,732100.0,34.5792,34.5855,34.5351,34.5351,732100.0
2009-12-22 14:30:00,54.83,54.85,54.8,54.82,1043800.0,34.5414,34.554,34.5225,34.5351,1043800.0
2009-12-22 15:00:00,54.82,54.88,54.79,54.84,652500.0,34.5351,34.5729,34.5162,34.5477,652500.0
2009-12-22 15:30:00,54.84,54.93,54.83,54.85,2113400.0,34.5477,34.6044,34.5414,34.554,2113400.0
2009-12-23 09:30:00,55.14,55.24,55.05,55.08,1154700.0,34.7366,34.7996,34.68,34.6989,1154700.0
2009-12-23 10:00:00,55.07,55.13,54.91,55.0,1365200.0,34.6926,34.7303,34.5918,34.6485,1365200.0
2009-12-23 10:30:00,55.0,55.18,55.0,55.14,864700.0,34.6485,34.7618,34.6485,34.7366,864700.0
2009-12-23 11:00:00,55.15,55.17,55.08,55.08,585500.0,34.7429,34.7555,34.6989,34.6989,585500.0
2009-12-23 11:30:00,55.07,55.26,55.06,55.24,627700.0,34.6926,34.8122,34.6863,34.7996,627700.0
2009-12-23 12:00:00,55.23,55.27,55.2,55.25,572700.0,34.7933,34.8185,34.7744,34.8059,572700.0
2009-12-23 12:30:00,55.26,55.32,55.23,55.31,791700.0,34.8122,34.85,34.7933,34.8437,791700.0
2009-12-23 13:00:00,55.31,55.33,55.27,55.3,240800.0,34.8437,34.8563,34.8185,34.8374,240800.0
2009-12-23 13:30:00,55.3,55.35,55.29,55.3,403800.0,34.8374,34.8689,34.8311,34.8374,403800.0
2009-12-23 14:00:00,55.31,55.34,55.29,55.3,259800.0,34.8437,34.8626,34.8311,34.8374,259800.0
2009-12-23 14:30:00,55.3,55.35,55.29,55.3,444400.0,34.8374,34.8689,34.8311,34.8374,444400.0
2009-12-23 15:00:00,55.31,55.33,55.27,55.31,506600.0,34.8437,34.8563,34.8185,34.8437,506600.0
2009-12-23 15:30:00,55.31,55.35,55.26,55.34,2324900.0,34.8437,34.8689,34.8122,34.8626,2324900.0
2009-12-24 09:30:00,55.56,55.65,55.48,55.54,871800.0,35.0012,35.0579,34.9508,34.9886,871800.0
2009-12-24 10:00:00,55.54,55.65,55.54,55.63,396400.0,34.9886,35.0579,34.9886,35.0453,396400.0
2009-12-24 10:30:00,55.63,55.63,55.45,55.48,655900.0,35.0453,35.0453,34.9319,34.9508,655900.0
2009-12-24 11:00:00,55.48,55.53,55.47,55.52,781000.0,34.9508,34.9823,34.9445,34.976,781000.0
2009-12-24 11:30:00,55.51,55.59,55.5,55.59,480500.0,34.9697,35.0201,34.9634,35.0201,480500.0
2009-12-24 12:00:00,55.6,55.62,55.5,55.53,627600.0,35.0264,35.039,34.9634,34.9823,627600.0
2009-12-24 12:30:00,55.54,55.62,55.53,55.59,859800.0,34.9886,35.039,34.9823,35.0201,859800.0
2009-12-28 09:30:00,55.85,55.85,55.75,55.75,1047900.0,35.1839,35.1839,35.1209,35.1209,1047900.0
2009-12-28 10:00:00,55.75,55.8,55.63,55.69,1096100.0,35.1209,35.1524,35.0453,35.0831,1096100.0
2009-12-28 10:30:00,55.69,55.69,55.64,55.67,330900.0,35.0831,35.0831,35.0516,35.0705,330900.0
2009-12-28 11:00:00,55.66,55.85,55.65,55.77,311600.0,35.0642,35.1839,35.0579,35.1335,311600.0
2009-12-28 11:30:00,55.77,55.82,55.74,55.78,811800.0,35.1335,35.165,35.1146,35.1398,811800.0
2009-12-28 12:00:00,55.78,55.79,55.75,55.78,752800.0,35.1398,35.1461,35.1209,35.1398,752800.0
2009-12-28 12:30:00,55.78,55.83,55.76,55.81,678900.0,35.1398,35.1713,35.1272,35.1587,678900.0
2009-12-28 13:00:00,55.8,55.81,55.73,55.77,1103500.0,35.1524,35.1587,35.1083,35.1335,1103500.0
2009-12-28 13:30:00,55.77,55.79,55.75,55.76,561500.0,35.1335,35.1461,35.1209,35.1272,561500.0
2009-12-28 14:00:00,55.76,55.77,55.63,55.64,706100.0,35.1272,35.1335,35.0453,35.0516,706100.0
2009-12-28 14:30:00,55.64,55.73,55.64,55.71,717500.0,35.0516,35.1083,35.0516,35.0957,717500.0
2009-12-28 15:00:00,55.71,55.72,55.66,55.68,911300.0,35.0957,35.102,35.0642,35.0768,911300.0
2009-12-28 15:30:00,55.67,55.79,55.67,55.79,1556600.0,35.0705,35.1461,35.0705,35.1461,1556600.0
2009-12-29 09:30:00,56.19,56.2,56.1,56.14,1833600.0,35.3981,35.4044,35.3414,35.3666,1833600.0
2009-12-29 10:00:00,56.14,56.17,56.04,56.17,681100.0,35.3666,35.3855,35.3036,35.3855,681100.0
2009-12-29 10:30:00,56.17,56.18,56.01,56.01,421500.0,35.3855,35.3918,35.2847,35.2847,421500.0
2009-12-29 11:00:00,56.01,56.03,55.73,55.73,878500.0,35.2847,35.2973,35.1083,35.1083,878500.0
2009-12-29 11:30:00,55.73,55.87,55.69,55.87,867600.0,35.1083,35.1965,35.0831,35.1965,867600.0
2009-12-29 12:00:00,55.87,55.94,55.85,55.89,594300.0,35.1965,35.2406,35.1839,35.2091,594300.0
2009-12-29 12:30:00,55.89,55.92,55.86,55.86,1035000.0,35.2091,35.228,35.1902,35.1902,1035000.0
2009-12-29 13:00:00,55.87,55.9,55.85,55.89,367900.0,35.1965,35.2154,35.1839,35.2091,367900.0
2009-12-29 13:30:00,55.88,55.96,55.87,55.95,340200.0,35.2028,35.2532,35.1965,35.2469,340200.0
2009-12-29 14:00:00,55.95,55.95,55.87,55.88,491500.0,35.2469,35.2469,35.1965,35.2028,491500.0
2009-12-29 14:30:00,55.88,55.9,55.86,55.89,349300.0,35.2028,35.2154,35.1902,35.2091,349300.0
2009-12-29 15:00:00,55.89,55.98,55.89,55.94,426300.0,35.2091,35.2658,35.2091,35.2406,426300.0
2009-12-29 15:30:00,55.95,55.97,55.84,55.87,1722200.0,35.2469,35.2595,35.1776,35.1965,1722200.0
2009-12-30 09:30:00,55.39,55.45,55.26,55.42,1431600.0,34.8941,34.9319,34.8122,34.913,1431600.0
2009-12-30 10:00:00,55.42,55.51,55.41,55.49,1038900.0,34.913,34.9697,34.9067,34.9571,1038900.0
2009-12-30 10:30:00,55.49,55.51,55.29,55.34,543300.0,34.9571,34.9697,34.8311,34.8626,543300.0
2009-12-30 11:00:00,55.34,55.42,55.3,55.32,467100.0,34.8626,34.913,34.8374,34.85,467100.0
2009-12-30 11:30:00,55.33,55.49,55.32,55.49,756200.0,34.8563,34.9571,34.85,34.9571,756200.0
2009-12-30 12:00:00,55.49,55.63,55.49,55.61,573700.0,34.9571,35.0453,34.9571,35.0327,573700.0
2009-12-30 12:30:00,55.61,55.61,55.54,55.57,758800.0,35.0327,35.0327,34.9886,35.0075,758800.0
2009-12-30 13:00:00,55.56,55.62,55.53,55.54,263800.0,35.0012,35.039,34.9823,34.9886,263800.0
2009-12-30 13:30:00,55.55,55.58,55.53,55.58,282900.0,34.9949,35.0138,34.9823,35.0138,282900.0
2009-12-30 14:00:00,55.58,55.61,55.56,55.59,675100.0,35.0138,35.0327,35.0012,35.0201,675100.0
2009-12-30 14:30:00,55.59,55.63,55.58,55.61,744300.0,35.0201,35.0453,35.0138,35.0327,744300.0
2009-12-30 15:00:00,55.61,55.61,55.53,55.56,930700.0,35.0327,35.0327,34.9823,35.0012,930700.0
2009-12-30 15:30:00,55.57,55.67,55.56,55.66,1394100.0,35.0075,35.0705,35.0012,35.0642,1394100.0
2009-12-31 09:30:00,55.91,55.95,55.75,55.77,953000.0,35.2217,35.2469,35.1209,35.1335,953000.0
2009-12-31 10:00:00,55.77,55.78,55.55,55.56,583900.0,35.1335,35.1398,34.9949,35.0012,583900.0
2009-12-31 10:30:00,55.56,55.64,55.48,55.6,707200.0,35.0012,35.0516,34.9508,35.0264,707200.0
2009-12-31 11:00:00,55.6,55.62,55.47,55.51,479500.0,35.0264,35.039,34.9445,34.9697,479500.0
2009-12-31 11:30:00,55.51,55.64,55.49,55.56,651700.0,34.9697,35.0516,34.9571,35.0012,651700.0
2009-12-31 12:00:00,55.56,55.59,55.53,55.54,444400.0,35.0012,35.0201,34.9823,34.9886,444400.0
2009-12-31 12:30:00,55.54,55.57,55.5,55.56,339300.0,34.9886,35.0075,34.9634,35.0012,339300.0
2009-12-31 13:00:00,55.56,55.57,55.5,55.52,259800.0,35.0012,35.0075,34.9634,34.976,259800.0
2009-12-31 13:30:00,55.52,55.56,55.51,55.52,312200.0,34.976,35.0012,34.9697,34.976,312200.0
2009-12-31 14:00:00,55.52,55.56,55.51,55.51,233800.0,34.976,35.0012,34.9697,34.9697,233800.0
2009-12-31 14:30:00,55.51,55.6,55.5,55.6,652600.0,34.9697,35.0264,34.9634,35.0264,652600.0
2009-12-31 15:00:00,55.6,55.62,55.51,55.54,641100.0,35.0264,35.039,34.9697,34.9886,641100.0
2009-12-31 15:30:00,55.54,55.55,55.22,55.26,4660500.0,34.9886,34.9949,34.787,34.8122,4660500.0
2010-01-04 09:30:00,56.42,56.61,56.41,56.56,2830600.0,35.543,35.6627,35.5367,35.6312,2830600.0
2010-01-04 10:00:00,56.56,56.68,56.49,56.67,1696600.0,35.6312,35.7068,35.5871,35.7005,1696600.0
2010-01-04 10:30:00,56.68,56.77,56.62,56.7,848300.0,35.7068,35.7635,35.669,35.7194,848300.0
2010-01-04 11:00:00,56.7,56.8,56.69,56.8,717800.0,35.7194,35.7824,35.7131,35.7824,717800.0
2010-01-04 11:30:00,56.8,56.94,56.77,56.78,1362800.0,35.7824,35.8706,35.7635,35.7698,1362800.0
2010-01-04 12:00:00,56.78,56.83,56.77,56.82,861100.0,35.7698,35.8013,35.7635,35.795,861100.0
2010-01-04 12:30:00,56.82,56.88,56.6,56.85,616400.0,35.795,35.8328,35.6564,35.8139,616400.0
2010-01-04 13:00:00,56.84,56.86,56.83,56.86,542300.0,35.8076,35.8202,35.8013,35.8202,542300.0
2010-01-04 13:30:00,56.86,56.87,56.76,56.76,666100.0,35.8202,35.8265,35.7572,35.7572,666100.0
2010-01-04 14:00:00,56.77,56.81,56.74,56.79,1636000.0,35.7635,35.7887,35.7446,35.7761,1636000.0
2010-01-04 14:30:00,56.78,56.86,56.78,56.81,845800.0,35.7698,35.8202,35.7698,35.7887,845800.0
2010-01-04 15:00:00,56.8,56.83,56.74,56.74,1221700.0,35.7824,35.8013,35.7446,35.7446,1221700.0
2010-01-04 15:30:00,56.74,56.77,56.7,56.72,3664000.0,35.7446,35.7635,35.7194,35.732,3664000.0
2010-01-05 09:30:00,56.86,56.91,56.71,56.75,1760000.0,35.8202,35.8517,35.7257,35.7509,1760000.0
2010-01-05 10:00:00,56.76,57.1,56.68,57.05,1629800.0,35.7572,35.9714,35.7068,35.9399,1629800.0
2010-01-05 10:30:00,57.05,57.07,56.95,57.0,1241200.0,35.9399,35.9525,35.8769,35.9084,1241200.0
2010-01-05 11:00:00,57.0,57.01,56.78,56.78,997100.0,35.9084,35.9147,35.7698,35.7698,997100.0
2010-01-05 11:30:00,56.78,56.81,56.73,56.81,768500.0,35.7698,35.7887,35.7383,35.7887,768500.0
2010-01-05 12:00:00,56.8,56.85,56.75,56.78,836500.0,35.7824,35.8139,35.7509,35.7698,836500.0
2010-01-05 12:30:00,56.78,56.79,56.71,56.75,683200.0,35.7698,35.7761,35.7257,35.7509,683200.0
2010-01-05 13:00:00,56.75,56.77,56.63,56.65,837600.0,35.7509,35.7635,35.6753,35.6879,837600.0
2010-01-05 13:30:00,56.64,56.65,56.58,56.63,857300.0,35.6816,35.6879,35.6438,35.6753,857300.0
2010-01-05 14:00:00,56.63,56.63,56.51,56.58,741200.0,35.6753,35.6753,35.5997,35.6438,741200.0
2010-01-05 14:30:00,56.58,56.68,56.58,56.68,873500.0,35.6438,35.7068,35.6438,35.7068,873500.0
2010-01-05 15:00:00,56.67,56.8,56.67,56.79,772000.0,35.7005,35.7824,35.7005,35.7761,772000.0
2010-01-05 15:30:00,56.79,56.86,56.78,56.79,1842500.0,35.7761,35.8202,35.7698,35.7761,1842500.0
2010-01-06 09:30:00,56.68,56.83,56.67,56.75,1774400.0,35.7068,35.8013,35.7005,35.7509,1774400.0
2010-01-06 10:00:00,56.75,56.91,56.71,56.88,1141900.0,35.7509,35.8517,35.7257,35.8328,1141900.0
2010-01-06 10:30:00,56.87,56.89,56.72,56.89,900200.0,35.8265,35.8391,35.732,35.8391,900200.0
2010-01-06 11:00:00,56.89,57.01,56.88,56.94,882900.0,35.8391,35.9147,35.8328,35.8706,882900.0
2010-01-06 11:30:00,56.95,57.02,56.91,56.91,781900.0,35.8769,35.921,35.8517,35.8517,781900.0
2010-01-06 12:00:00,56.92,56.94,56.81,56.82,670400.0,35.858,35.8706,35.7887,35.795,670400.0
2010-01-06 12:30:00,56.82,56.92,56.82,56.92,292200.0,35.795,35.858,35.795,35.858,292200.0
2010-01-06 13:00:00,56.93,56.95,56.87,56.93,352800.0,35.8643,35.8769,35.8265,35.8643,352800.0
2010-01-06 13:30:00,56.93,56.94,56.84,56.88,399200.0,35.8643,35.8706,35.8076,35.8328,399200.0
2010-01-06 14:00:00,56.88,57.04,56.88,56.99,863700.0,35.8328,35.9336,35.8328,35.9021,863700.0
2010-01-06 14:30:00,56.99,57.09,56.7,57.03,608500.0,35.9021,35.9651,35.7194,35.9273,608500.0
2010-01-06 15:00:00,57.03,57.04,56.94,56.97,732100.0,35.9273,35.9336,35.8706,35.8895,732100.0
2010-01-06 15:30:00,56.96,57.02,56.89,57.02,1870100.0,35.8832,35.921,35.8391,35.921,1870100.0
2010-01-07 09:30:00,56.63,56.72,56.37,56.4,1481300.0,35.6753,35.732,35.5115,35.5304,1481300.0
2010-01-07 10:00:00,56.4,56.55,56.4,56.53,767400.0,35.5304,35.6249,35.5304,35.6123,767400.0
2010-01-07 10:30:00,56.53,56.77,56.5,56.72,922800.0,35.6123,35.7635,35.5934,35.732,922800.0
2010-01-07 11:00:00,56.72,56.76,56.6,56.61,791600.0,35.732,35.7572,35.6564,35.6627,791600.0
2010-01-07 11:30:00,56.61,56.64,56.53,56.59,364100.0,35.6627,35.6816,35.6123,35.6501,364100.0
2010-01-07 12:00:00,56.58,56.7,56.56,56.68,499200.0,35.6438,35.7194,35.6312,35.7068,499200.0
2010-01-07 12:30:00,56.69,56.76,56.68,56.72,410400.0,35.7131,35.7572,35.7068,35.732,410400.0
2010-01-07 13:00:00,56.73,56.73,56.67,56.69,342900.0,35.7383,35.7383,35.7005,35.7131,342900.0
2010-01-07 13:30:00,56.69,56.71,56.65,56.66,338000.0,35.7131,35.7257,35.6879,35.6942,338000.0
2010-01-07 14:00:00,56.67,56.75,56.65,56.73,600200.0,35.7005,35.7509,35.6879,35.7383,600200.0
2010-01-07 14:30:00,56.73,56.84,56.71,56.81,539500.0,35.7383,35.8076,35.7257,35.7887,539500.0
2010-01-07 15:00:00,56.81,56.81,56.67,56.76,610200.0,35.7887,35.7887,35.7005,35.7572,610200.0
2010-01-07 15:30:00,56.77,56.81,56.74,56.79,1746000.0,35.7635,35.7887,35.7446,35.7761,1746000.0
2010-01-08 09:30:00,56.9,56.96,56.74,56.9,2172000.0,35.8454,35.8832,35.7446,35.8454,2172000.0
2010-01-08 10:00:00,56.91,56.93,56.77,56.85,1019600.0,35.8517,35.8643,35.7635,35.8139,1019600.0
2010-01-08 10:30:00,56.85,56.9,56.82,56.86,757800.0,35.8139,35.8454,35.795,35.8202,757800.0
2010-01-08 11:00:00,56.87,56.97,56.84,56.9,699800.0,35.8265,35.8895,35.8076,35.8454,699800.0
2010-01-08 11:30:00,56.9,56.97,56.86,56.96,630500.0,35.8454,35.8895,35.8202,35.8832,630500.0
2010-01-08 12:00:00,56.97,57.04,56.96,57.04,454100.0,35.8895,35.9336,35.8832,35.9336,454100.0
2010-01-08 12:30:00,57.03,57.14,56.85,57.07,698100.0,35.9273,35.9966,35.8139,35.9525,698100.0
2010-01-08 13:00:00,57.07,57.21,57.06,57.18,495900.0,35.9525,36.0407,35.9462,36.0218,495900.0
2010-01-08 13:30:00,57.19,57.29,57.14,57.14,1488400.0,36.0281,36.0911,35.9966,35.9966,1488400.0
2010-01-08 14:00:00,57.14,57.18,57.11,57.17,480600.0,35.9966,36.0218,35.9777,36.0155,480600.0
2010-01-08 14:30:00,57.17,57.18,57.12,57.17,527300.0,36.0155,36.0218,35.984,36.0155,527300.0
2010-01-08 15:00:00,57.17,57.25,57.14,57.22,748800.0,36.0155,36.0659,35.9966,36.047,748800.0
2010-01-08 15:30:00,57.22,57.31,57.19,57.26,1688200.0,36.047,36.1037,36.0281,36.0722,1688200.0
2010-01-11 09:30:00,57.83,57.86,57.6,57.62,1565300.0,36.4313,36.4502,36.2864,36.299,1565300.0
2010-01-11 10:00:00,57.62,57.67,57.47,57.62,1124100.0,36.299,36.3305,36.2045,36.299,1124100.0
2010-01-11 10:30:00,57.62,57.79,57.58,57.72,1247000.0,36.299,36.4061,36.2738,36.362,1247000.0
2010-01-11 11:00:00,57.72,57.72,57.52,57.54,841400.0,36.362,36.362,36.236,36.2486,841400.0
2010-01-11 11:30:00,57.55,57.66,57.54,57.63,804300.0,36.2549,36.3242,36.2486,36.3053,804300.0
2010-01-11 12:00:00,57.63,57.66,57.59,57.61,530400.0,36.3053,36.3242,36.2801,36.2927,530400.0
2010-01-11 12:30:00,57.62,57.63,57.49,57.51,547200.0,36.299,36.3053,36.2171,36.2297,547200.0
2010-01-11 13:00:00,57.51,57.59,57.48,57.54,504600.0,36.2297,36.2801,36.2108,36.2486,504600.0
2010-01-11 13:30:00,57.55,57.62,57.54,57.6,295400.0,36.2549,36.299,36.2486,36.2864,295400.0
2010-01-11 14:00:00,57.59,57.67,57.55,57.61,438000.0,36.2801,36.3305,36.2549,36.2927,438000.0
2010-01-11 14:30:00,57.61,57.62,57.57,57.6,788200.0,36.2927,36.299,36.2675,36.2864,788200.0
2010-01-11 15:00:00,57.6,57.71,57.59,57.7,1194400.0,36.2864,36.3557,36.2801,36.3494,1194400.0
2010-01-11 15:30:00,57.69,57.71,57.65,57.71,1846300.0,36.3431,36.3557,36.3179,36.3557,1846300.0
2010-01-12 09:30:00,57.08,57.27,57.0,57.25,2005700.0,35.9588,36.0785,35.9084,36.0659,2005700.0
2010-01-12 10:00:00,57.25,57.32,57.15,57.28,1025400.0,36.0659,36.11,36.0029,36.0848,1025400.0
2010-01-12 10:30:00,57.29,57.38,57.21,57.34,1169000.0,36.0911,36.1478,36.0407,36.1226,1169000.0
2010-01-12 11:00:00,57.34,57.36,57.22,57.33,1172100.0,36.1226,36.1352,36.047,36.1163,1172100.0
2010-01-12 11:30:00,57.33,57.35,56.6,57.21,508300.0,36.1163,36.1289,35.6564,36.0407,508300.0
2010-01-12 12:00:00,57.21,57.22,57.02,57.04,1209900.0,36.0407,36.047,35.921,35.9336,1209900.0
2010-01-12 12:30:00,57.04,57.11,56.96,57.02,1266500.0,35.9336,35.9777,35.8832,35.921,1266500.0
2010-01-12 13:00:00,57.02,57.03,56.88,56.92,859300.0,35.921,35.9273,35.8328,35.858,859300.0
2010-01-12 13:30:00,56.93,57.01,56.92,57.0,1179900.0,35.8643,35.9147,35.858,35.9084,1179900.0
2010-01-12 14:00:00,57.0,57.01,56.95,56.99,838200.0,35.9084,35.9147,35.8769,35.9021,838200.0
2010-01-12 14:30:00,56.99,57.12,56.96,57.08,1859800.0,35.9021,35.984,35.8832,35.9588,1859800.0
2010-01-12 15:00:00,57.08,57.09,56.97,57.02,2891300.0,35.9588,35.9651,35.8895,35.921,2891300.0
2010-01-12 15:30:00,57.02,57.11,56.92,57.05,2050900.0,35.921,35.9777,35.858,35.9399,2050900.0
2010-01-13 09:30:00,57.28,57.38,57.22,57.27,1369400.0,36.0848,36.1478,36.047,36.0785,1369400.0
2010-01-13 10:00:00,57.28,57.3,56.94,57.04,1365500.0,36.0848,36.0974,35.8706,35.9336,1365500.0
2010-01-13 10:30:00,57.04,57.12,56.97,57.11,844000.0,35.9336,35.984,35.8895,35.9777,844000.0
2010-01-13 11:00:00,57.12,57.22,57.03,57.19,1506100.0,35.984,36.047,35.9273,36.0281,1506100.0
2010-01-13 11:30:00,57.19,57.23,57.14,57.21,561600.0,36.0281,36.0533,35.9966,36.0407,561600.0
2010-01-13 12:00:00,57.21,57.46,57.21,57.41,1205500.0,36.0407,36.1982,36.0407,36.1667,1205500.0
2010-01-13 12:30:00,57.42,57.62,57.39,57.52,1599100.0,36.173,36.299,36.1541,36.236,1599100.0
2010-01-13 13:00:00,57.53,57.56,57.44,57.49,878700.0,36.2423,36.2612,36.1856,36.2171,878700.0
2010-01-13 13:30:00,57.5,57.55,57.44,57.48,805500.0,36.2234,36.2549,36.1856,36.2108,805500.0
2010-01-13 14:00:00,57.47,57.55,57.44,57.47,427100.0,36.2045,36.2549,36.1856,36.2045,427100.0
2010-01-13 14:30:00,57.47,57.58,57.46,57.57,449500.0,36.2045,36.2738,36.1982,36.2675,449500.0
2010-01-13 15:00:00,57.58,57.64,57.54,57.62,510800.0,36.2738,36.3116,36.2486,36.299,510800.0
2010-01-13 15:30:00,57.63,57.7,57.51,57.56,2612500.0,36.3053,36.3494,36.2297,36.2612,2612500.0
2010-01-14 09:30:00,57.5,57.7,57.5,57.6,1110100.0,36.2234,36.3494,36.2234,36.2864,1110100.0
2010-01-14 10:00:00,57.6,57.83,57.6,57.77,774300.0,36.2864,36.4313,36.2864,36.3935,774300.0
2010-01-14 10:30:00,57.76,57.83,57.62,57.62,646600.0,36.3872,36.4313,36.299,36.299,646600.0
2010-01-14 11:00:00,57.63,57.7,57.53,57.69,582800.0,36.3053,36.3494,36.2423,36.3431,582800.0
2010-01-14 11:30:00,57.68,57.77,57.65,57.73,654900.0,36.3368,36.3935,36.3179,36.3683,654900.0
2010-01-14 12:00:00,57.73,57.85,57.71,57.79,1448500.0,36.3683,36.4439,36.3557,36.4061,1448500.0
2010-01-14 12:30:00,57.79,57.87,57.72,57.83,395000.0,36.4061,36.4565,36.362,36.4313,395000.0
2010-01-14 13:00:00,57.83,57.89,57.82,57.89,412100.0,36.4313,36.4691,36.425,36.4691,412100.0
2010-01-14 13:30:00,57.88,57.98,57.88,57.92,390700.0,36.4628,36.5258,36.4628,36.488,390700.0
2010-01-14 14:00:00,57.93,57.98,57.9,57.91,584600.0,36.4943,36.5258,36.4754,36.4817,584600.0
2010-01-14 14:30:00,57.91,57.97,57.89,57.94,713900.0,36.4817,36.5195,36.4691,36.5006,713900.0
2010-01-14 15:00:00,57.94,58.0,57.93,57.95,1195100.0,36.5006,36.5384,36.4943,36.5069,1195100.0
2010-01-14 15:30:00,57.95,57.97,57.89,57.95,2893900.0,36.5069,36.5195,36.4691,36.5069,2893900.0
2010-01-15 09:30:00,57.56,57.61,57.29,57.34,1604400.0,36.2612,36.2927,36.0911,36.1226,1604400.0
2010-01-15 10:00:00,57.34,57.34,57.0,57.11,1964200.0,36.1226,36.1226,35.9084,35.9777,1964200.0
2010-01-15 10:30:00,57.11,57.12,56.89,56.97,1910200.0,35.9777,35.984,35.8391,35.8895,1910200.0
2010-01-15 11:00:00,56.97,57.06,56.91,56.91,896200.0,35.8895,35.9462,35.8517,35.8517,896200.0
2010-01-15 11:30:00,56.91,57.03,56.9,56.94,905400.0,35.8517,35.9273,35.8454,35.8706,905400.0
2010-01-15 12:00:00,56.94,56.99,56.83,56.84,946100.0,35.8706,35.9021,35.8013,35.8076,946100.0
2010-01-15 12:30:00,56.84,56.91,56.78,56.83,917000.0,35.8076,35.8517,35.7698,35.8013,917000.0
2010-01-15 13:00:00,56.84,56.89,56.81,56.88,725500.0,35.8076,35.8391,35.7887,35.8328,725500.0
2010-01-15 13:30:00,56.87,56.97,56.87,56.94,1966900.0,35.8265,35.8895,35.8265,35.8706,1966900.0
2010-01-15 14:00:00,56.94,56.96,56.9,56.92,413500.0,35.8706,35.8832,35.8454,35.858,413500.0
2010-01-15 14:30:00,56.92,56.93,56.84,56.89,1094700.0,35.858,35.8643,35.8076,35.8391,1094700.0
2010-01-15 15:00:00,56.89,57.06,56.88,57.06,1029700.0,35.8391,35.9462,35.8328,35.9462,1029700.0
2010-01-15 15:30:00,57.06,57.15,56.89,57.06,3867100.0,35.9462,36.0029,35.8391,35.9462,3867100.0
2010-01-19 09:30:00,56.89,57.31,56.84,57.22,2029000.0,35.8391,36.1037,35.8076,36.047,2029000.0
2010-01-19 10:00:00,57.22,57.41,57.22,57.27,2991700.0,36.047,36.1667,36.047,36.0785,2991700.0
2010-01-19 10:30:00,57.28,57.47,57.26,57.41,2306300.0,36.0848,36.2045,36.0722,36.1667,2306300.0
2010-01-19 11:00:00,57.41,57.43,57.28,57.3,1147200.0,36.1667,36.1793,36.0848,36.0974,1147200.0
2010-01-19 11:30:00,57.3,57.34,57.25,57.34,632500.0,36.0974,36.1226,36.0659,36.1226,632500.0
2010-01-19 12:00:00,57.34,57.53,57.34,57.52,1045100.0,36.1226,36.2423,36.1226,36.236,1045100.0
2010-01-19 12:30:00,57.51,57.61,57.5,57.58,475700.0,36.2297,36.2927,36.2234,36.2738,475700.0
2010-01-19 13:00:00,57.57,57.6,57.5,57.53,746700.0,36.2675,36.2864,36.2234,36.2423,746700.0
2010-01-19 13:30:00,57.53,57.56,57.49,57.56,697900.0,36.2423,36.2612,36.2171,36.2612,697900.0
2010-01-19 14:00:00,57.56,57.59,57.52,57.58,294900.0,36.2612,36.2801,36.236,36.2738,294900.0
2010-01-19 14:30:00,57.57,57.58,57.5,57.54,459000.0,36.2675,36.2738,36.2234,36.2486,459000.0
2010-01-19 15:00:00,57.54,57.62,57.5,57.61,1572100.0,36.2486,36.299,36.2234,36.2927,1572100.0
2010-01-19 15:30:00,57.61,57.68,57.58,57.61,2429500.0,36.2927,36.3368,36.2738,36.2927,2429500.0
2010-01-20 09:30:00,56.37,56.4,56.14,56.27,3493900.0,35.5115,35.5304,35.3666,35.4485,3493900.0
2010-01-20 10:00:00,56.27,56.29,56.03,56.03,1750100.0,35.4485,35.4611,35.2973,35.2973,1750100.0
2010-01-20 10:30:00,56.03,56.05,55.83,55.85,2482100.0,35.2973,35.3099,35.1713,35.1839,2482100.0
2010-01-20 11:00:00,55.84,55.87,55.62,55.82,3609400.0,35.1776,35.1965,35.039,35.165,3609400.0
2010-01-20 11:30:00,55.82,55.82,55.72,55.73,1313500.0,35.165,35.165,35.102,35.1083,1313500.0
2010-01-20 12:00:00,55.74,55.86,55.68,55.84,1505400.0,35.1146,35.1902,35.0768,35.1776,1505400.0
2010-01-20 12:30:00,55.85,55.87,55.78,55.84,578200.0,35.1839,35.1965,35.1398,35.1776,578200.0
2010-01-20 13:00:00,55.84,55.84,55.72,55.78,598700.0,35.1776,35.1776,35.102,35.1398,598700.0
2010-01-20 13:30:00,55.77,55.94,55.76,55.92,850500.0,35.1335,35.2406,35.1272,35.228,850500.0
2010-01-20 14:00:00,55.92,55.95,55.87,55.9,989700.0,35.228,35.2469,35.1965,35.2154,989700.0
2010-01-20 14:30:00,55.89,56.04,55.87,56.01,621000.0,35.2091,35.3036,35.1965,35.2847,621000.0
2010-01-20 15:00:00,56.02,56.04,55.94,56.03,1588900.0,35.291,35.3036,35.2406,35.2973,1588900.0
2010-01-20 15:30:00,56.03,56.16,55.9,56.14,2927600.0,35.2973,35.3792,35.2154,35.3666,2927600.0
2010-01-21 09:30:00,56.05,56.18,55.93,55.99,2026900.0,35.3099,35.3918,35.2343,35.2721,2026900.0
2010-01-21 10:00:00,56.0,56.18,55.42,55.42,2205800.0,35.2784,35.3918,34.913,34.913,2205800.0
2010-01-21 10:30:00,55.42,55.49,55.18,55.28,1813000.0,34.913,34.9571,34.7618,34.8248,1813000.0
2010-01-21 11:00:00,55.29,55.36,54.97,54.99,2275000.0,34.8311,34.8752,34.6296,34.6422,2275000.0
2010-01-21 11:30:00,54.99,55.16,54.58,54.9,3161800.0,34.6422,34.7492,34.3839,34.5855,3161800.0
2010-01-21 12:00:00,54.91,55.19,54.78,54.8,1316900.0,34.5918,34.7681,34.5099,34.5225,1316900.0
2010-01-21 12:30:00,54.8,54.91,54.74,54.84,816700.0,34.5225,34.5918,34.4847,34.5477,816700.0
2010-01-21 13:00:00,54.85,54.97,54.74,54.95,1102600.0,34.554,34.6296,34.4847,34.617,1102600.0
2010-01-21 13:30:00,54.96,55.07,54.96,55.05,591800.0,34.6233,34.6926,34.6233,34.68,591800.0
2010-01-21 14:00:00,55.05,55.09,54.9,55.09,872600.0,34.68,34.7052,34.5855,34.7052,872600.0
2010-01-21 14:30:00,55.09,55.11,54.96,55.01,686500.0,34.7052,34.7177,34.6233,34.6548,686500.0
2010-01-21 15:00:00,55.01,55.02,54.85,54.94,1365100.0,34.6548,34.6611,34.554,34.6107,1365100.0
2010-01-21 15:30:00,54.95,55.08,54.89,54.93,2755400.0,34.617,34.6989,34.5792,34.6044,2755400.0
2010-01-22 09:30:00,54.7,54.9,54.59,54.76,2677000.0,34.4595,34.5855,34.3902,34.4973,2677000.0
2010-01-22 10:00:00,54.75,54.78,54.4,54.74,1672700.0,34.491,34.5099,34.2705,34.4847,1672700.0
2010-01-22 10:30:00,54.74,54.88,54.66,54.85,1309300.0,34.4847,34.5729,34.4343,34.554,1309300.0
2010-01-22 11:00:00,54.84,55.03,54.83,55.03,1509500.0,34.5477,34.6674,34.5414,34.6674,1509500.0
2010-01-22 11:30:00,55.03,55.05,54.71,54.79,1574400.0,34.6674,34.68,34.4658,34.5162,1574400.0
2010-01-22 12:00:00,54.8,54.93,54.72,54.92,717200.0,34.5225,34.6044,34.4721,34.5981,717200.0
2010-01-22 12:30:00,54.93,54.95,54.7,54.7,885000.0,34.6044,34.617,34.4595,34.4595,885000.0
2010-01-22 13:00:00,54.7,54.75,54.64,54.66,814900.0,34.4595,34.491,34.4217,34.4343,814900.0
2010-01-22 13:30:00,54.66,54.67,54.39,54.5,1068500.0,34.4343,34.4406,34.2642,34.3335,1068500.0
2010-01-22 14:00:00,54.49,54.58,54.39,54.42,1745100.0,34.3272,34.3839,34.2642,34.2831,1745100.0
2010-01-22 14:30:00,54.41,54.49,54.19,54.19,2064000.0,34.2768,34.3272,34.1382,34.1382,2064000.0
2010-01-22 15:00:00,54.18,54.26,53.87,54.02,3300400.0,34.1319,34.1823,33.9366,34.0311,3300400.0
2010-01-22 15:30:00,54.02,54.04,53.79,53.86,4853500.0,34.0311,34.0437,33.8862,33.9303,4853500.0
2010-01-25 09:30:00,54.85,54.98,54.76,54.87,2622100.0,34.554,34.6359,34.4973,34.5666,2622100.0
2010-01-25 10:00:00,54.86,54.92,54.53,54.76,2573200.0,34.5603,34.5981,34.3524,34.4973,2573200.0
2010-01-25 10:30:00,54.77,54.8,54.57,54.7,1224400.0,34.5036,34.5225,34.3776,34.4595,1224400.0
2010-01-25 11:00:00,54.7,54.72,54.49,54.59,1162100.0,34.4595,34.4721,34.3272,34.3902,1162100.0
2010-01-25 11:30:00,54.59,54.64,54.39,54.52,1534300.0,34.3902,34.4217,34.2642,34.3461,1534300.0
2010-01-25 12:00:00,54.52,54.67,54.52,54.61,1658500.0,34.3461,34.4406,34.3461,34.4028,1658500.0
2010-01-25 12:30:00,54.6,54.67,54.59,54.62,724000.0,34.3965,34.4406,34.3902,34.4091,724000.0
2010-01-25 13:00:00,54.63,54.68,54.54,54.63,592300.0,34.4154,34.4469,34.3587,34.4154,592300.0
2010-01-25 13:30:00,54.65,54.67,54.58,54.61,861900.0,34.428,34.4406,34.3839,34.4028,861900.0
2010-01-25 14:00:00,54.61,54.69,54.6,54.69,819100.0,34.4028,34.4532,34.3965,34.4532,819100.0
2010-01-25 14:30:00,54.69,54.75,54.61,54.75,791200.0,34.4532,34.491,34.4028,34.491,791200.0
2010-01-25 15:00:00,54.75,54.76,54.63,54.65,528700.0,34.491,34.4973,34.4154,34.428,528700.0
2010-01-25 15:30:00,54.65,54.73,54.52,54.55,3157900.0,34.428,34.4784,34.3461,34.365,3157900.0
2010-01-26 09:30:00,54.05,54.19,53.91,54.02,3980200.0,34.05,34.1382,33.9618,34.0311,3980200.0
2010-01-26 10:00:00,54.03,54.48,53.97,54.32,2318300.0,34.0374,34.3209,33.9996,34.2201,2318300.0
2010-01-26 10:30:00,54.33,54.38,54.21,54.27,1143200.0,34.2264,34.2579,34.1508,34.1886,1143200.0
2010-01-26 11:00:00,54.27,54.51,54.24,54.51,1252700.0,34.1886,34.3398,34.1697,34.3398,1252700.0
2010-01-26 11:30:00,54.51,54.6,54.47,54.5,1348600.0,34.3398,34.3965,34.3146,34.3335,1348600.0
2010-01-26 12:00:00,54.49,54.62,54.48,54.6,894400.0,34.3272,34.4091,34.3209,34.3965,894400.0
2010-01-26 12:30:00,54.61,54.67,54.56,54.64,664900.0,34.4028,34.4406,34.3713,34.4217,664900.0
2010-01-26 13:00:00,54.64,54.64,54.47,54.52,1102600.0,34.4217,34.4217,34.3146,34.3461,1102600.0
2010-01-26 13:30:00,54.52,54.64,54.51,54.64,694000.0,34.3461,34.4217,34.3398,34.4217,694000.0
2010-01-26 14:00:00,54.65,54.68,54.47,54.49,1032500.0,34.428,34.4469,34.3146,34.3272,1032500.0
2010-01-26 14:30:00,54.48,54.54,54.4,54.53,1814600.0,34.3209,34.3587,34.2705,34.3524,1814600.0
2010-01-26 15:00:00,54.53,54.54,54.25,54.31,1236300.0,34.3524,34.3587,34.176,34.2138,1236300.0
2010-01-26 15:30:00,54.32,54.37,54.07,54.22,3725600.0,34.2201,34.2516,34.0626,34.1571,3725600.0
2010-01-27 09:30:00,53.88,54.08,53.79,53.92,3561200.0,33.9429,34.0689,33.8862,33.9681,3561200.0
2010-01-27 10:00:00,53.91,53.92,53.56,53.81,4203600.0,33.9618,33.9681,33.7413,33.8988,4203600.0
2010-01-27 10:30:00,53.82,53.88,53.61,53.85,2590100.0,33.9051,33.9429,33.7728,33.924,2590100.0
2010-01-27 11:00:00,53.85,53.88,53.67,53.75,3319800.0,33.924,33.9429,33.8106,33.861,3319800.0
2010-01-27 11:30:00,53.75,53.88,53.68,53.83,1567800.0,33.861,33.9429,33.8169,33.9114,1567800.0
2010-01-27 12:00:00,53.83,53.87,53.73,53.78,501600.0,33.9114,33.9366,33.8484,33.8799,501600.0
2010-01-27 12:30:00,53.77,53.8,53.62,53.68,688400.0,33.8736,33.8925,33.7791,33.8169,688400.0
2010-01-27 13:00:00,53.67,53.71,53.58,53.58,550600.0,33.8106,33.8358,33.7539,33.7539,550600.0
2010-01-27 13:30:00,53.58,53.69,53.57,53.67,403200.0,33.7539,33.8232,33.7476,33.8106,403200.0
2010-01-27 14:00:00,53.66,53.79,53.38,53.59,1971800.0,33.8043,33.8862,33.6279,33.7602,1971800.0
2010-01-27 14:30:00,53.59,54.1,53.55,54.02,2702500.0,33.7602,34.0815,33.735,34.0311,2702500.0
2010-01-27 15:00:00,54.03,54.06,53.71,54.0,1630700.0,34.0374,34.0563,33.8358,34.0185,1630700.0
2010-01-27 15:30:00,54.0,54.21,53.98,54.14,2678400.0,34.0185,34.1508,34.0059,34.1067,2678400.0
2010-01-28 09:30:00,54.19,54.2,53.76,53.89,3111700.0,34.1382,34.1445,33.8673,33.9492,3111700.0
2010-01-28 10:00:00,53.89,53.89,53.4,53.49,3412500.0,33.9492,33.9492,33.6405,33.6972,3412500.0
2010-01-28 10:30:00,53.49,53.61,53.29,53.39,2149000.0,33.6972,33.7728,33.5712,33.6342,2149000.0
2010-01-28 11:00:00,53.38,53.39,53.13,53.16,1924300.0,33.6279,33.6342,33.4704,33.4893,1924300.0
2010-01-28 11:30:00,53.15,53.2,52.85,53.12,2885400.0,33.483,33.5145,33.294,33.4641,2885400.0
2010-01-28 12:00:00,53.11,53.18,52.98,53.01,1046700.0,33.4578,33.5019,33.3759,33.3948,1046700.0
2010-01-28 12:30:00,53.01,53.15,52.97,53.14,694200.0,33.3948,33.483,33.3696,33.4767,694200.0
2010-01-28 13:00:00,53.15,53.28,53.1,53.27,789400.0,33.483,33.5649,33.4515,33.5586,789400.0
2010-01-28 13:30:00,53.27,53.37,53.19,53.23,762300.0,33.5586,33.6216,33.5082,33.5334,762300.0
2010-01-28 14:00:00,53.23,53.25,53.01,53.22,1478300.0,33.5334,33.546,33.3948,33.5271,1478300.0
2010-01-28 14:30:00,53.23,53.34,53.13,53.26,1507000.0,33.5334,33.6027,33.4704,33.5523,1507000.0
2010-01-28 15:00:00,53.26,53.49,53.24,53.39,1084400.0,33.5523,33.6972,33.5397,33.6342,1084400.0
2010-01-28 15:30:00,53.39,53.53,53.22,53.23,2881500.0,33.6342,33.7224,33.5271,33.5334,2881500.0
2010-01-29 09:30:00,53.32,53.44,53.17,53.36,2384200.0,33.5901,33.6657,33.4956,33.6153,2384200.0
2010-01-29 10:00:00,53.37,53.62,53.22,53.57,2252900.0,33.6216,33.7791,33.5271,33.7476,2252900.0
2010-01-29 10:30:00,53.58,53.63,53.31,53.39,1157700.0,33.7539,33.7854,33.5838,33.6342,1157700.0
2010-01-29 11:00:00,53.39,53.44,53.06,53.2,2606100.0,33.6342,33.6657,33.4263,33.5145,2606100.0
2010-01-29 11:30:00,53.2,53.22,52.97,52.98,2131100.0,33.5145,33.5271,33.3696,33.3759,2131100.0
2010-01-29 12:00:00,52.97,53.06,52.87,53.01,726900.0,33.3696,33.4263,33.3066,33.3948,726900.0
2010-01-29 12:30:00,53.01,53.13,52.93,53.12,649600.0,33.3948,33.4704,33.3444,33.4641,649600.0
2010-01-29 13:00:00,53.13,53.15,53.03,53.1,992000.0,33.4704,33.483,33.4074,33.4515,992000.0
2010-01-29 13:30:00,53.11,53.11,52.83,52.9,877200.0,33.4578,33.4578,33.2814,33.3255,877200.0
2010-01-29 14:00:00,52.9,52.99,52.84,52.87,1396300.0,33.3255,33.3822,33.2877,33.3066,1396300.0
2010-01-29 14:30:00,52.87,52.89,52.51,52.63,2224900.0,33.3066,33.3192,33.0798,33.1554,2224900.0
2010-01-29 15:00:00,52.63,52.66,52.39,52.44,1818900.0,33.1554,33.1743,33.0042,33.0357,1818900.0
2010-01-29 15:30:00,52.44,52.66,52.33,52.5,6154400.0,33.0357,33.1743,32.9664,33.0735,6154400.0
2010-02-01 09:30:00,53.2,53.37,53.19,53.28,3506400.0,33.5145,33.6216,33.5082,33.5649,3506400.0
2010-02-01 10:00:00,53.28,53.46,53.14,53.36,2538500.0,33.5649,33.6783,33.4767,33.6153,2538500.0
2010-02-01 10:30:00,53.35,53.43,53.23,53.23,1732500.0,33.609,33.6594,33.5334,33.5334,1732500.0
2010-02-01 11:00:00,53.23,53.43,53.19,53.36,1558300.0,33.5334,33.6594,33.5082,33.6153,1558300.0
2010-02-01 11:30:00,53.36,53.42,53.2,53.21,2145700.0,33.6153,33.6531,33.5145,33.5208,2145700.0
2010-02-01 12:00:00,53.21,53.28,53.19,53.24,871500.0,33.5208,33.5649,33.5082,33.5397,871500.0
2010-02-01 12:30:00,53.25,53.4,53.21,53.37,795100.0,33.546,33.6405,33.5208,33.6216,795100.0
2010-02-01 13:00:00,53.36,53.45,53.3,53.35,1305300.0,33.6153,33.672,33.5775,33.609,1305300.0
2010-02-01 13:30:00,53.36,53.4,53.29,53.35,1091200.0,33.6153,33.6405,33.5712,33.609,1091200.0
2010-02-01 14:00:00,53.34,53.4,52.48,53.35,1358800.0,33.6027,33.6405,33.0609,33.609,1358800.0
2010-02-01 14:30:00,53.35,53.45,53.35,53.38,558500.0,33.609,33.672,33.609,33.6279,558500.0
2010-02-01 15:00:00,53.39,53.42,53.3,53.37,1054200.0,33.6342,33.6531,33.5775,33.6216,1054200.0
2010-02-01 15:30:00,53.36,53.47,53.33,53.46,2481000.0,33.6153,33.6846,33.5964,33.6783,2481000.0
2010-02-02 09:30:00,53.82,53.89,53.69,53.78,2152700.0,33.9051,33.9492,33.8232,33.8799,2152700.0
2010-02-02 10:00:00,53.77,54.07,53.65,54.06,2298200.0,33.8736,34.0626,33.798,34.0563,2298200.0
2010-02-02 10:30:00,54.07,54.19,54.07,54.12,3039500.0,34.0626,34.1382,34.0626,34.0941,3039500.0
2010-02-02 11:00:00,54.12,54.17,53.98,54.13,1240400.0,34.0941,34.1256,34.0059,34.1004,1240400.0
2010-02-02 11:30:00,54.13,54.19,54.07,54.11,1275000.0,34.1004,34.1382,34.0626,34.0878,1275000.0
2010-02-02 12:00:00,54.11,54.3,54.07,54.3,831400.0,34.0878,34.2075,34.0626,34.2075,831400.0
2010-02-02 12:30:00,54.29,54.31,54.21,54.24,788000.0,34.2012,34.2138,34.1508,34.1697,788000.0
2010-02-02 13:00:00,54.25,54.28,54.12,54.28,659100.0,34.176,34.1949,34.0941,34.1949,659100.0
2010-02-02 13:30:00,54.28,54.41,54.27,54.36,801200.0,34.1949,34.2768,34.1886,34.2453,801200.0
2010-02-02 14:00:00,54.35,54.38,54.21,54.29,963400.0,34.239,34.2579,34.1508,34.2012,963400.0
2010-02-02 14:30:00,54.29,54.32,54.18,54.28,1218200.0,34.2012,34.2201,34.1319,34.1949,1218200.0
2010-02-02 15:00:00,54.28,54.46,54.24,54.35,1278800.0,34.1949,34.3083,34.1697,34.239,1278800.0
2010-02-02 15:30:00,54.36,54.38,54.29,54.31,2362700.0,34.2453,34.2579,34.2012,34.2138,2362700.0
2010-02-03 09:30:00,53.96,54.2,53.89,54.14,2430700.0,33.9933,34.1445,33.9492,34.1067,2430700.0
2010-02-03 10:00:00,54.13,54.14,53.72,53.72,2279900.0,34.1004,34.1067,33.8421,33.8421,2279900.0
2010-02-03 10:30:00,53.72,53.79,53.58,53.72,2040600.0,33.8421,33.8862,33.7539,33.8421,2040600.0
2010-02-03 11:00:00,53.73,53.82,53.63,53.67,1232300.0,33.8484,33.9051,33.7854,33.8106,1232300.0
2010-02-03 11:30:00,53.67,53.71,53.49,53.49,2169400.0,33.8106,33.8358,33.6972,33.6972,2169400.0
2010-02-03 12:00:00,53.49,53.64,53.48,53.58,1333300.0,33.6972,33.7917,33.6909,33.7539,1333300.0
2010-02-03 12:30:00,53.58,53.7,53.57,53.67,844200.0,33.7539,33.8295,33.7476,33.8106,844200.0
2010-02-03 13:00:00,53.67,53.85,53.65,53.76,595300.0,33.8106,33.924,33.798,33.8673,595300.0
2010-02-03 13:30:00,53.75,53.85,53.66,53.74,934800.0,33.861,33.924,33.8043,33.8547,934800.0
2010-02-03 14:00:00,53.74,53.76,53.62,53.65,579900.0,33.8547,33.8673,33.7791,33.798,579900.0
2010-02-03 14:30:00,53.65,53.75,53.59,53.71,974300.0,33.798,33.861,33.7602,33.8358,974300.0
2010-02-03 15:00:00,53.71,53.82,53.65,53.71,1255000.0,33.8358,33.9051,33.798,33.8358,1255000.0
2010-02-03 15:30:00,53.72,53.84,53.71,53.79,2096500.0,33.8421,33.9177,33.8358,33.8862,2096500.0
2010-02-04 09:30:00,52.74,52.8,52.2,52.25,3436600.0,33.2247,33.2625,32.8845,32.916,3436600.0
2010-02-04 10:00:00,52.25,52.36,51.94,51.95,3408400.0,32.916,32.9853,32.7207,32.727,3408400.0
2010-02-04 10:30:00,51.95,52.12,51.92,51.93,2460400.0,32.727,32.8341,32.7081,32.7144,2460400.0
2010-02-04 11:00:00,51.93,52.05,51.86,52.02,1928900.0,32.7144,32.79,32.6703,32.7711,1928900.0
2010-02-04 11:30:00,52.03,52.03,51.73,51.91,2540400.0,32.7774,32.7774,32.5884,32.7018,2540400.0
2010-02-04 12:00:00,51.91,51.96,51.85,51.87,2527000.0,32.7018,32.7333,32.664,32.6766,2527000.0
2010-02-04 12:30:00,51.87,51.89,51.65,51.85,2079400.0,32.6766,32.6892,32.538,32.664,2079400.0
2010-02-04 13:00:00,51.85,51.89,51.77,51.87,741100.0,32.664,32.6892,32.6136,32.6766,741100.0
2010-02-04 13:30:00,51.88,51.9,51.72,51.72,1068300.0,32.6829,32.6955,32.5821,32.5821,1068300.0
2010-02-04 14:00:00,51.73,51.86,51.67,51.82,1691700.0,32.5884,32.6703,32.5506,32.6451,1691700.0
2010-02-04 14:30:00,51.81,51.89,51.77,51.78,1456500.0,32.6388,32.6892,32.6136,32.6199,1456500.0
2010-02-04 15:00:00,51.78,51.82,51.6,51.68,2932700.0,32.6199,32.6451,32.5065,32.5569,2932700.0
2010-02-04 15:30:00,51.67,51.71,51.54,51.58,4089100.0,32.5506,32.5758,32.4687,32.4939,4089100.0
2010-02-05 09:30:00,51.3,51.43,50.8,50.87,6942500.0,32.3176,32.3995,32.0026,32.0467,6942500.0
2010-02-05 10:00:00,50.88,51.06,50.6,50.97,4122100.0,32.053,32.1664,31.8766,32.1097,4122100.0
2010-02-05 10:30:00,50.97,51.18,50.9,50.92,3274300.0,32.1097,32.242,32.0656,32.0782,3274300.0
2010-02-05 11:00:00,50.92,50.96,50.78,50.79,1840300.0,32.0782,32.1034,31.99,31.9963,1840300.0
2010-02-05 11:30:00,50.79,50.85,50.35,50.5,3369800.0,31.9963,32.0341,31.7191,31.8136,3369800.0
2010-02-05 12:00:00,50.5,50.65,50.47,50.62,1248800.0,31.8136,31.9081,31.7947,31.8892,1248800.0
2010-02-05 12:30:00,50.63,50.63,50.44,50.55,803100.0,31.8955,31.8955,31.7758,31.8451,803100.0
2010-02-05 13:00:00,50.54,50.55,50.28,50.3,1355900.0,31.8388,31.8451,31.675,31.6876,1355900.0
2010-02-05 13:30:00,50.31,50.31,49.94,49.97,3842700.0,31.6939,31.6939,31.4608,31.4797,3842700.0
2010-02-05 14:00:00,49.97,50.35,49.97,50.31,2056500.0,31.4797,31.7191,31.4797,31.6939,2056500.0
2010-02-05 14:30:00,50.31,50.42,50.2,50.37,2376400.0,31.6939,31.7632,31.6246,31.7317,2376400.0
2010-02-05 15:00:00,50.37,50.94,50.37,50.78,2808500.0,31.7317,32.0908,31.7317,31.99,2808500.0
2010-02-05 15:30:00,50.79,51.11,50.73,51.04,5888300.0,31.9963,32.1979,31.9585,32.1538,5888300.0
2010-02-08 09:30:00,50.97,50.97,50.6,50.82,2785700.0,32.1097,32.1097,31.8766,32.0152,2785700.0
2010-02-08 10:00:00,50.82,51.1,50.79,51.0,1981100.0,32.0152,32.1916,31.9963,32.1286,1981100.0
2010-02-08 10:30:00,51.0,51.25,50.93,51.25,1595700.0,32.1286,32.2861,32.0845,32.2861,1595700.0
2010-02-08 11:00:00,51.25,51.45,51.25,51.29,1540800.0,32.2861,32.4121,32.2861,32.3113,1540800.0
2010-02-08 11:30:00,51.29,51.35,51.18,51.22,816100.0,32.3113,32.3491,32.242,32.2672,816100.0
2010-02-08 12:00:00,51.21,51.23,51.1,51.23,895200.0,32.2609,32.2735,32.1916,32.2735,895200.0
2010-02-08 12:30:00,51.23,51.23,51.15,51.17,1046800.0,32.2735,32.2735,32.2231,32.2357,1046800.0
2010-02-08 13:00:00,51.17,51.17,50.87,50.89,899300.0,32.2357,32.2357,32.0467,32.0593,899300.0
2010-02-08 13:30:00,50.89,50.9,50.76,50.82,722400.0,32.0593,32.0656,31.9774,32.0152,722400.0
2010-02-08 14:00:00,50.83,50.94,50.83,50.88,951400.0,32.0215,32.0908,32.0215,32.053,951400.0
2010-02-08 14:30:00,50.88,50.91,50.74,50.8,834500.0,32.053,32.0719,31.9648,32.0026,834500.0
2010-02-08 15:00:00,50.79,50.83,50.59,50.69,929100.0,31.9963,32.0215,31.8703,31.9333,929100.0
2010-02-08 15:30:00,50.7,50.77,50.46,50.48,2818300.0,31.9396,31.9837,31.7884,31.801,2818300.0
2010-02-09 09:30:00,51.59,51.76,51.5,51.56,3450200.0,32.5002,32.6073,32.4436,32.4813,3450200.0
2010-02-09 10:00:00,51.56,51.8,51.44,51.66,1956200.0,32.4813,32.6325,32.4058,32.5443,1956200.0
2010-02-09 10:30:00,51.67,51.74,51.42,51.44,1610800.0,32.5506,32.5947,32.3932,32.4058,1610800.0
2010-02-09 11:00:00,51.43,51.44,51.1,51.14,2352500.0,32.3995,32.4058,32.1916,32.2168,2352500.0
2010-02-09 11:30:00,51.14,52.0,51.09,51.88,5721400.0,32.2168,32.7585,32.1853,32.6829,5721400.0
2010-02-09 12:00:00,51.88,52.5,51.88,52.32,3041200.0,32.6829,33.0735,32.6829,32.9601,3041200.0
2010-02-09 12:30:00,52.32,52.51,51.87,52.13,2973800.0,32.9601,33.0798,32.6766,32.8404,2973800.0
2010-02-09 13:00:00,52.13,52.33,52.11,52.17,817200.0,32.8404,32.9664,32.8278,32.8656,817200.0
2010-02-09 13:30:00,52.17,52.26,52.11,52.19,739100.0,32.8656,32.9223,32.8278,32.8782,739100.0
2010-02-09 14:00:00,52.19,52.21,52.04,52.11,889900.0,32.8782,32.8908,32.7837,32.8278,889900.0
2010-02-09 14:30:00,52.12,52.19,51.98,51.99,778500.0,32.8341,32.8782,32.7459,32.7522,778500.0
2010-02-09 15:00:00,51.99,52.24,51.97,52.19,1345600.0,32.7522,32.9097,32.7396,32.8782,1345600.0
2010-02-09 15:30:00,52.19,52.22,51.93,52.05,3108100.0,32.8782,32.8971,32.7144,32.79,3108100.0
2010-02-10 09:30:00,51.77,51.95,51.7,51.82,3485100.0,32.6136,32.727,32.5695,32.6451,3485100.0
2010-02-10 10:00:00,51.81,51.83,51.22,51.31,3559600.0,32.6388,32.6514,32.2672,32.3239,3559600.0
2010-02-10 10:30:00,51.3,51.52,51.21,51.5,2190400.0,32.3176,32.4562,32.2609,32.4436,2190400.0
2010-02-10 11:00:00,51.51,51.54,51.34,51.5,1685800.0,32.4499,32.4687,32.3428,32.4436,1685800.0
2010-02-10 11:30:00,51.5,51.65,51.49,51.56,1764500.0,32.4436,32.538,32.4373,32.4813,1764500.0
2010-02-10 12:00:00,51.55,51.8,51.47,51.77,941200.0,32.475,32.6325,32.4247,32.6136,941200.0
2010-02-10 12:30:00,51.78,51.85,51.68,51.7,672300.0,32.6199,32.664,32.5569,32.5695,672300.0
2010-02-10 13:00:00,51.7,51.87,51.68,51.86,1073500.0,32.5695,32.6766,32.5569,32.6703,1073500.0
2010-02-10 13:30:00,51.85,51.87,51.71,51.74,942300.0,32.664,32.6766,32.5758,32.5947,942300.0
2010-02-10 14:00:00,51.74,51.83,51.71,51.78,796600.0,32.5947,32.6514,32.5758,32.6199,796600.0
2010-02-10 14:30:00,51.78,51.78,51.65,51.7,1131300.0,32.6199,32.6199,32.538,32.5695,1131300.0
2010-02-10 15:00:00,51.7,51.82,51.69,51.78,1050800.0,32.5695,32.6451,32.5632,32.6199,1050800.0
2010-02-10 15:30:00,51.79,51.79,51.6,51.74,3170400.0,32.6262,32.6262,32.5065,32.5947,3170400.0
2010-02-11 09:30:00,51.55,51.6,51.18,51.39,2489700.0,32.475,32.5065,32.242,32.3743,2489700.0
2010-02-11 10:00:00,51.39,51.64,51.21,51.51,1846300.0,32.3743,32.5317,32.2609,32.4499,1846300.0
2010-02-11 10:30:00,51.5,51.51,51.15,51.2,1583300.0,32.4436,32.4499,32.2231,32.2546,1583300.0
2010-02-11 11:00:00,51.21,51.72,51.21,51.71,1916400.0,32.2609,32.5821,32.2609,32.5758,1916400.0
2010-02-11 11:30:00,51.71,51.97,51.63,51.85,1386400.0,32.5758,32.7396,32.5254,32.664,1386400.0
2010-02-11 12:00:00,51.86,52.06,51.84,51.95,661800.0,32.6703,32.7963,32.6577,32.727,661800.0
2010-02-11 12:30:00,51.95,52.05,51.91,51.96,903000.0,32.727,32.79,32.7018,32.7333,903000.0
2010-02-11 13:00:00,51.96,52.13,51.91,52.1,609800.0,32.7333,32.8404,32.7018,32.8215,609800.0
2010-02-11 13:30:00,52.11,52.26,52.09,52.17,1290200.0,32.8278,32.9223,32.8152,32.8656,1290200.0
2010-02-11 14:00:00,52.16,52.29,52.14,52.27,829000.0,32.8593,32.9412,32.8467,32.9286,829000.0
2010-02-11 14:30:00,52.28,52.28,52.14,52.17,1547500.0,32.9349,32.9349,32.8467,32.8656,1547500.0
2010-02-11 15:00:00,52.18,52.24,52.12,52.12,1024600.0,32.8719,32.9097,32.8341,32.8341,1024600.0
2010-02-11 15:30:00,52.12,52.26,52.09,52.24,2446200.0,32.8341,32.9223,32.8152,32.9097,2446200.0
2010-02-12 09:30:00,51.3,51.43,51.05,51.4,2345300.0,32.3176,32.3995,32.1601,32.3806,2345300.0
2010-02-12 10:00:00,51.4,51.52,51.15,51.47,2339500.0,32.3806,32.4562,32.2231,32.4247,2339500.0
2010-02-12 10:30:00,51.48,51.54,51.27,51.33,1650000.0,32.431,32.4687,32.2987,32.3365,1650000.0
2010-02-12 11:00:00,51.33,51.54,51.26,51.44,1443000.0,32.3365,32.4687,32.2924,32.4058,1443000.0
2010-02-12 11:30:00,51.44,51.51,51.39,51.47,1026600.0,32.4058,32.4499,32.3743,32.4247,1026600.0
2010-02-12 12:00:00,51.48,51.85,51.47,51.74,1688800.0,32.431,32.664,32.4247,32.5947,1688800.0
2010-02-12 12:30:00,51.75,51.8,51.64,51.69,792500.0,32.601,32.6325,32.5317,32.5632,792500.0
2010-02-12 13:00:00,51.68,51.7,51.36,51.46,644600.0,32.5569,32.5695,32.3554,32.4184,644600.0
2010-02-12 13:30:00,51.45,51.57,51.38,51.5,562900.0,32.4121,32.4876,32.368,32.4436,562900.0
2010-02-12 14:00:00,51.49,51.8,51.46,51.75,1022800.0,32.4373,32.6325,32.4184,32.601,1022800.0
2010-02-12 14:30:00,51.75,51.78,51.61,51.65,922900.0,32.601,32.6199,32.5128,32.538,922900.0
2010-02-12 15:00:00,51.64,51.65,51.52,51.56,996900.0,32.5317,32.538,32.4562,32.4813,996900.0
2010-02-12 15:30:00,51.56,51.77,51.48,51.77,2320900.0,32.4813,32.6136,32.431,32.6136,2320900.0
2010-02-16 09:30:00,51.99,52.01,51.81,51.96,3111800.0,32.7522,32.7648,32.6388,32.7333,3111800.0
2010-02-16 10:00:00,51.97,52.05,51.86,52.03,1421800.0,32.7396,32.79,32.6703,32.7774,1421800.0
2010-02-16 10:30:00,52.04,52.38,52.02,52.27,1707100.0,32.7837,32.9979,32.7711,32.9286,1707100.0
2010-02-16 11:00:00,52.27,52.44,52.22,52.44,1410200.0,32.9286,33.0357,32.8971,33.0357,1410200.0
2010-02-16 11:30:00,52.44,52.67,52.44,52.59,1169500.0,33.0357,33.1806,33.0357,33.1302,1169500.0
2010-02-16 12:00:00,52.59,52.73,52.53,52.69,1670300.0,33.1302,33.2184,33.0924,33.1932,1670300.0
2010-02-16 12:30:00,52.69,52.76,52.69,52.72,1000800.0,33.1932,33.2373,33.1932,33.2121,1000800.0
2010-02-16 13:00:00,52.72,52.79,52.65,52.78,467200.0,33.2121,33.2562,33.168,33.2499,467200.0
2010-02-16 13:30:00,52.79,52.82,52.73,52.77,641800.0,33.2562,33.2751,33.2184,33.2436,641800.0
2010-02-16 14:00:00,52.77,52.85,52.71,52.78,1001500.0,33.2436,33.294,33.2058,33.2499,1001500.0
2010-02-16 14:30:00,52.78,52.8,52.72,52.76,449500.0,33.2499,33.2625,33.2121,33.2373,449500.0
2010-02-16 15:00:00,52.76,52.87,52.75,52.83,974000.0,33.2373,33.3066,33.231,33.2814,974000.0
2010-02-16 15:30:00,52.84,53.01,52.83,52.89,3346000.0,33.2877,33.3948,33.2814,33.3192,3346000.0
2010-02-17 09:30:00,53.14,53.23,53.08,53.11,3450200.0,33.4767,33.5334,33.4389,33.4578,3450200.0
2010-02-17 10:00:00,53.11,53.21,53.03,53.19,1669500.0,33.4578,33.5208,33.4074,33.5082,1669500.0
2010-02-17 10:30:00,53.2,53.27,52.95,53.0,1803600.0,33.5145,33.5586,33.357,33.3885,1803600.0
2010-02-17 11:00:00,52.99,53.0,52.79,52.8,1716100.0,33.3822,33.3885,33.2562,33.2625,1716100.0
2010-02-17 11:30:00,52.8,52.95,52.77,52.89,1471500.0,33.2625,33.357,33.2436,33.3192,1471500.0
2010-02-17 12:00:00,52.9,53.0,52.9,52.98,464700.0,33.3255,33.3885,33.3255,33.3759,464700.0
2010-02-17 12:30:00,52.99,53.01,52.85,52.94,501600.0,33.3822,33.3948,33.294,33.3507,501600.0
2010-02-17 13:00:00,52.94,53.0,52.91,52.95,569000.0,33.3507,33.3885,33.3318,33.357,569000.0
2010-02-17 13:30:00,52.94,52.95,52.83,52.91,368200.0,33.3507,33.357,33.2814,33.3318,368200.0
2010-02-17 14:00:00,52.91,52.91,52.75,52.83,1610300.0,33.3318,33.3318,33.231,33.2814,1610300.0
2010-02-17 14:30:00,52.82,52.95,52.8,52.94,780700.0,33.2751,33.357,33.2625,33.3507,780700.0
2010-02-17 15:00:00,52.95,52.97,52.88,52.9,1598300.0,33.357,33.3696,33.3129,33.3255,1598300.0
2010-02-17 15:30:00,52.91,52.98,52.87,52.96,2836000.0,33.3318,33.3759,33.3066,33.3633,2836000.0
2010-02-18 09:30:00,52.81,53.15,52.81,53.08,1996200.0,33.2688,33.483,33.2688,33.4389,1996200.0
2010-02-18 10:00:00,53.08,53.16,52.93,52.95,1341300.0,33.4389,33.4893,33.3444,33.357,1341300.0
2010-02-18 10:30:00,52.95,53.12,52.86,53.07,1081900.0,33.357,33.4641,33.3003,33.4326,1081900.0
2010-02-18 11:00:00,53.07,53.08,52.9,52.91,1143900.0,33.4326,33.4389,33.3255,33.3318,1143900.0
2010-02-18 11:30:00,52.9,52.96,52.82,52.85,786500.0,33.3255,33.3633,33.2751,33.294,786500.0
2010-02-18 12:00:00,52.84,52.94,52.82,52.91,990400.0,33.2877,33.3507,33.2751,33.3318,990400.0
2010-02-18 12:30:00,52.91,52.96,52.87,52.96,595900.0,33.3318,33.3633,33.3066,33.3633,595900.0
2010-02-18 13:00:00,52.96,52.99,52.94,52.96,236100.0,33.3633,33.3822,33.3507,33.3633,236100.0
2010-02-18 13:30:00,52.96,53.13,52.96,53.1,422300.0,33.3633,33.4704,33.3633,33.4515,422300.0
2010-02-18 14:00:00,53.1,53.27,53.05,53.25,770400.0,33.4515,33.5586,33.42,33.546,770400.0
2010-02-18 14:30:00,53.25,53.33,53.23,53.31,1049900.0,33.546,33.5964,33.5334,33.5838,1049900.0
2010-02-18 15:00:00,53.3,53.33,53.22,53.24,907600.0,33.5775,33.5964,33.5271,33.5397,907600.0
2010-02-18 15:30:00,53.25,53.35,53.23,53.26,1838000.0,33.546,33.609,33.5334,33.5523,1838000.0
2010-02-19 09:30:00,52.53,52.61,52.4,52.41,2265200.0,33.0924,33.1428,33.0105,33.0168,2265200.0
2010-02-19 10:00:00,52.41,52.59,52.38,52.55,2374200.0,33.0168,33.1302,32.9979,33.105,2374200.0
2010-02-19 10:30:00,52.55,52.72,52.48,52.65,2042000.0,33.105,33.2121,33.0609,33.168,2042000.0
2010-02-19 11:00:00,52.65,52.89,52.64,52.88,1640200.0,33.168,33.3192,33.1617,33.3129,1640200.0
2010-02-19 11:30:00,52.87,52.89,52.7,52.85,1030100.0,33.3066,33.3192,33.1995,33.294,1030100.0
2010-02-19 12:00:00,52.85,53.01,52.85,52.92,823600.0,33.294,33.3948,33.294,33.3381,823600.0
2010-02-19 12:30:00,52.93,52.95,52.83,52.94,573400.0,33.3444,33.357,33.2814,33.3507,573400.0
2010-02-19 13:00:00,52.93,52.97,52.9,52.91,471200.0,33.3444,33.3696,33.3255,33.3318,471200.0
2010-02-19 13:30:00,52.9,52.98,52.88,52.91,335900.0,33.3255,33.3759,33.3129,33.3318,335900.0
2010-02-19 14:00:00,52.91,52.96,52.85,52.94,482200.0,33.3318,33.3633,33.294,33.3507,482200.0
2010-02-19 14:30:00,52.94,53.03,52.93,52.97,1320400.0,33.3507,33.4074,33.3444,33.3696,1320400.0
2010-02-19 15:00:00,52.96,52.99,52.9,52.92,542500.0,33.3633,33.3822,33.3255,33.3381,542500.0
2010-02-19 15:30:00,52.92,53.07,52.92,52.96,1571600.0,33.3381,33.4326,33.3381,33.3633,1571600.0
2010-02-22 09:30:00,53.23,53.31,53.02,53.15,1794400.0,33.5334,33.5838,33.4011,33.483,1794400.0
2010-02-22 10:00:00,53.15,53.19,52.93,53.17,1870200.0,33.483,33.5082,33.3444,33.4956,1870200.0
2010-02-22 10:30:00,53.17,53.27,53.08,53.1,1243600.0,33.4956,33.5586,33.4389,33.4515,1243600.0
2010-02-22 11:00:00,53.1,53.14,52.96,52.99,1534000.0,33.4515,33.4767,33.3633,33.3822,1534000.0
2010-02-22 11:30:00,53.0,53.03,52.91,52.97,1585600.0,33.3885,33.4074,33.3318,33.3696,1585600.0
2010-02-22 12:00:00,52.97,53.05,52.95,52.97,429600.0,33.3696,33.42,33.357,33.3696,429600.0
2010-02-22 12:30:00,52.97,53.06,52.97,53.03,479100.0,33.3696,33.4263,33.3696,33.4074,479100.0
2010-02-22 13:00:00,53.02,53.05,52.94,52.98,369800.0,33.4011,33.42,33.3507,33.3759,369800.0
2010-02-22 13:30:00,52.97,53.07,52.96,52.97,286200.0,33.3696,33.4326,33.3633,33.3696,286200.0
2010-02-22 14:00:00,52.96,53.11,52.96,53.07,367100.0,33.3633,33.4578,33.3633,33.4326,367100.0
2010-02-22 14:30:00,53.08,53.17,53.06,53.14,463300.0,33.4389,33.4956,33.4263,33.4767,463300.0
2010-02-22 15:00:00,53.13,53.17,53.1,53.14,711200.0,33.4704,33.4956,33.4515,33.4767,711200.0
2010-02-22 15:30:00,53.14,53.14,52.98,53.05,2392400.0,33.4767,33.4767,33.3759,33.42,2392400.0
2010-02-23 09:30:00,52.82,52.96,52.74,52.88,2142500.0,33.2751,33.3633,33.2247,33.3129,2142500.0
2010-02-23 10:00:00,52.87,52.88,52.39,52.41,2966600.0,33.3066,33.3129,33.0042,33.0168,2966600.0
2010-02-23 10:30:00,52.41,52.53,52.27,52.51,1421700.0,33.0168,33.0924,32.9286,33.0798,1421700.0
2010-02-23 11:00:00,52.51,52.58,52.35,52.4,1164700.0,33.0798,33.1239,32.979,33.0105,1164700.0
2010-02-23 11:30:00,52.39,52.53,52.34,52.44,1403700.0,33.0042,33.0924,32.9727,33.0357,1403700.0
2010-02-23 12:00:00,52.44,52.45,52.2,52.24,745000.0,33.0357,33.042,32.8845,32.9097,745000.0
2010-02-23 12:30:00,52.24,52.28,52.12,52.25,1313900.0,32.9097,32.9349,32.8341,32.916,1313900.0
2010-02-23 13:00:00,52.25,52.31,52.21,52.3,674400.0,32.916,32.9538,32.8908,32.9475,674400.0
2010-02-23 13:30:00,52.3,52.32,52.19,52.23,808500.0,32.9475,32.9601,32.8782,32.9034,808500.0
2010-02-23 14:00:00,52.22,52.29,52.15,52.21,720200.0,32.8971,32.9412,32.853,32.8908,720200.0
2010-02-23 14:30:00,52.21,52.41,52.17,52.34,960900.0,32.8908,33.0168,32.8656,32.9727,960900.0
2010-02-23 15:00:00,52.33,52.39,52.25,52.34,933400.0,32.9664,33.0042,32.916,32.9727,933400.0
2010-02-23 15:30:00,52.35,52.35,52.22,52.3,1740200.0,32.979,32.979,32.8971,32.9475,1740200.0
2010-02-24 09:30:00,52.37,52.65,52.36,52.57,1401100.0,32.9916,33.168,32.9853,33.1176,1401100.0
2010-02-24 10:00:00,52.57,52.64,52.23,52.35,2467400.0,33.1176,33.1617,32.9034,32.979,2467400.0
2010-02-24 10:30:00,52.35,52.93,52.29,52.77,2137200.0,32.979,33.3444,32.9412,33.2436,2137200.0
2010-02-24 11:00:00,52.77,52.89,52.58,52.7,1358100.0,33.2436,33.3192,33.1239,33.1995,1358100.0
2010-02-24 11:30:00,52.71,52.74,52.62,52.69,1044700.0,33.2058,33.2247,33.1491,33.1932,1044700.0
2010-02-24 12:00:00,52.7,52.72,52.6,52.65,709300.0,33.1995,33.2121,33.1365,33.168,709300.0
2010-02-24 12:30:00,52.65,52.69,52.59,52.63,369900.0,33.168,33.1932,33.1302,33.1554,369900.0
2010-02-24 13:00:00,52.62,52.77,52.58,52.71,484000.0,33.1491,33.2436,33.1239,33.2058,484000.0
2010-02-24 13:30:00,52.72,52.75,52.64,52.7,263600.0,33.2121,33.231,33.1617,33.1995,263600.0
2010-02-24 14:00:00,52.7,52.72,52.55,52.6,807700.0,33.1995,33.2121,33.105,33.1365,807700.0
2010-02-24 14:30:00,52.59,52.59,52.41,52.49,751400.0,33.1302,33.1302,33.0168,33.0672,751400.0
2010-02-24 15:00:00,52.49,52.61,52.48,52.54,564100.0,33.0672,33.1428,33.0609,33.0987,564100.0
2010-02-24 15:30:00,52.54,52.65,52.51,52.61,2531300.0,33.0987,33.168,33.0798,33.1428,2531300.0
2010-02-25 09:30:00,51.58,51.69,51.48,51.63,2392300.0,32.4939,32.5632,32.431,32.5254,2392300.0
2010-02-25 10:00:00,51.63,51.75,51.5,51.74,1532400.0,32.5254,32.601,32.4436,32.5947,1532400.0
2010-02-25 10:30:00,51.74,51.78,51.61,51.68,1221300.0,32.5947,32.6199,32.5128,32.5569,1221300.0
2010-02-25 11:00:00,51.69,51.7,51.53,51.58,929300.0,32.5632,32.5695,32.4625,32.4939,929300.0
2010-02-25 11:30:00,51.57,51.58,51.47,51.49,1003500.0,32.4876,32.4939,32.4247,32.4373,1003500.0
2010-02-25 12:00:00,51.49,51.62,51.47,51.58,587700.0,32.4373,32.5191,32.4247,32.4939,587700.0
2010-02-25 12:30:00,51.58,51.79,51.57,51.76,1039500.0,32.4939,32.6262,32.4876,32.6073,1039500.0
2010-02-25 13:00:00,51.76,51.79,51.67,51.71,642400.0,32.6073,32.6262,32.5506,32.5758,642400.0
2010-02-25 13:30:00,51.71,52.06,51.7,52.06,1004500.0,32.5758,32.7963,32.5695,32.7963,1004500.0
2010-02-25 14:00:00,52.05,52.14,51.95,51.95,1576200.0,32.79,32.8467,32.727,32.727,1576200.0
2010-02-25 14:30:00,51.96,52.03,51.93,52.0,777000.0,32.7333,32.7774,32.7144,32.7585,777000.0
2010-02-25 15:00:00,52.01,52.16,51.97,52.11,2286600.0,32.7648,32.8593,32.7396,32.8278,2286600.0
2010-02-25 15:30:00,52.11,52.31,52.09,52.31,2374300.0,32.8278,32.9538,32.8152,32.9538,2374300.0
2010-02-26 09:30:00,52.19,52.31,52.01,52.24,1922300.0,32.8782,32.9538,32.7648,32.9097,1922300.0
2010-02-26 10:00:00,52.23,52.3,51.91,52.3,2009400.0,32.9034,32.9475,32.7018,32.9475,2009400.0
2010-02-26 10:30:00,52.3,52.63,52.3,52.52,1304400.0,32.9475,33.1554,32.9475,33.0861,1304400.0
2010-02-26 11:00:00,52.52,52.74,52.48,52.61,1801300.0,33.0861,33.2247,33.0609,33.1428,1801300.0
2010-02-26 11:30:00,52.6,52.85,52.56,52.64,1358300.0,33.1365,33.294,33.1113,33.1617,1358300.0
2010-02-26 12:00:00,52.64,52.65,52.5,52.55,1019500.0,33.1617,33.168,33.0735,33.105,1019500.0
2010-02-26 12:30:00,52.56,52.57,52.46,52.54,608100.0,33.1113,33.1176,33.0483,33.0987,608100.0
2010-02-26 13:00:00,52.53,52.65,52.5,52.65,647700.0,33.0924,33.168,33.0735,33.168,647700.0
2010-02-26 13:30:00,52.65,52.7,52.6,52.65,885100.0,33.168,33.1995,33.1365,33.168,885100.0
2010-02-26 14:00:00,52.66,52.68,52.59,52.67,644300.0,33.1743,33.1869,33.1302,33.1806,644300.0
2010-02-26 14:30:00,52.66,52.73,52.61,52.73,689300.0,33.1743,33.2184,33.1428,33.2184,689300.0
2010-02-26 15:00:00,52.73,52.81,52.67,52.76,586000.0,33.2184,33.2688,33.1806,33.2373,586000.0
2010-02-26 15:30:00,52.76,52.79,52.65,52.65,3680800.0,33.2373,33.2562,33.168,33.168,3680800.0
2010-03-01 09:30:00,52.74,52.84,52.64,52.64,3020900.0,33.2247,33.2877,33.1617,33.1617,3020900.0
2010-03-01 10:00:00,52.64,53.0,52.61,52.69,1694100.0,33.1617,33.3885,33.1428,33.1932,1694100.0
2010-03-01 10:30:00,52.69,52.86,52.6,52.8,766300.0,33.1932,33.3003,33.1365,33.2625,766300.0
2010-03-01 11:00:00,52.8,52.99,52.79,52.96,962300.0,33.2625,33.3822,33.2562,33.3633,962300.0
2010-03-01 11:30:00,52.96,53.04,52.88,52.97,804400.0,33.3633,33.4137,33.3129,33.3696,804400.0
2010-03-01 12:00:00,52.97,53.04,52.95,52.99,708000.0,33.3696,33.4137,33.357,33.3822,708000.0
2010-03-01 12:30:00,52.99,53.03,52.96,53.0,436400.0,33.3822,33.4074,33.3633,33.3885,436400.0
2010-03-01 13:00:00,52.99,53.03,52.94,52.99,519600.0,33.3822,33.4074,33.3507,33.3822,519600.0
2010-03-01 13:30:00,52.99,53.07,52.99,53.07,448500.0,33.3822,33.4326,33.3822,33.4326,448500.0
2010-03-01 14:00:00,53.06,53.13,53.0,53.08,895500.0,33.4263,33.4704,33.3885,33.4389,895500.0
2010-03-01 14:30:00,53.08,53.11,53.02,53.1,497400.0,33.4389,33.4578,33.4011,33.4515,497400.0
2010-03-01 15:00:00,53.1,53.11,53.01,53.03,766200.0,33.4515,33.4578,33.3948,33.4074,766200.0
2010-03-01 15:30:00,53.03,53.06,52.97,53.02,2132100.0,33.4074,33.4263,33.3696,33.4011,2132100.0
2010-03-02 09:30:00,53.39,53.5,53.3,53.39,1263900.0,33.6342,33.7035,33.5775,33.6342,1263900.0
2010-03-02 10:00:00,53.39,53.45,53.17,53.26,1484600.0,33.6342,33.672,33.4956,33.5523,1484600.0
2010-03-02 10:30:00,53.27,53.5,53.24,53.43,1159100.0,33.5586,33.7035,33.5397,33.6594,1159100.0
2010-03-02 11:00:00,53.44,53.54,53.34,53.51,1045100.0,33.6657,33.7287,33.6027,33.7098,1045100.0
2010-03-02 11:30:00,53.52,53.58,53.47,53.54,1112000.0,33.7161,33.7539,33.6846,33.7287,1112000.0
2010-03-02 12:00:00,53.54,53.59,53.48,53.51,701800.0,33.7287,33.7602,33.6909,33.7098,701800.0
2010-03-02 12:30:00,53.51,53.59,53.46,53.59,559500.0,33.7098,33.7602,33.6783,33.7602,559500.0
2010-03-02 13:00:00,53.59,53.72,53.59,53.68,676000.0,33.7602,33.8421,33.7602,33.8169,676000.0
2010-03-02 13:30:00,53.69,53.78,53.66,53.76,861400.0,33.8232,33.8799,33.8043,33.8673,861400.0
2010-03-02 14:00:00,53.76,53.79,53.56,53.57,623900.0,33.8673,33.8862,33.7413,33.7476,623900.0
2010-03-02 14:30:00,53.56,53.62,53.5,53.52,641200.0,33.7413,33.7791,33.7035,33.7161,641200.0
2010-03-02 15:00:00,53.53,53.58,53.46,53.46,966000.0,33.7224,33.7539,33.6783,33.6783,966000.0
2010-03-02 15:30:00,53.46,53.5,53.37,53.44,2239900.0,33.6783,33.7035,33.6216,33.6657,2239900.0
2010-03-03 09:30:00,53.92,54.14,53.83,54.03,1656100.0,33.9681,34.1067,33.9114,34.0374,1656100.0
2010-03-03 10:00:00,54.04,54.17,53.98,54.11,1222600.0,34.0437,34.1256,34.0059,34.0878,1222600.0
2010-03-03 10:30:00,54.1,54.35,54.06,54.32,1205100.0,34.0815,34.239,34.0563,34.2201,1205100.0
2010-03-03 11:00:00,54.32,54.38,54.28,54.35,1114600.0,34.2201,34.2579,34.1949,34.239,1114600.0
2010-03-03 11:30:00,54.35,54.41,54.32,54.37,778600.0,34.239,34.2768,34.2201,34.2516,778600.0
2010-03-03 12:00:00,54.38,54.38,54.31,54.34,551100.0,34.2579,34.2579,34.2138,34.2327,551100.0
2010-03-03 12:30:00,54.34,54.38,54.24,54.27,616600.0,34.2327,34.2579,34.1697,34.1886,616600.0
2010-03-03 13:00:00,54.26,54.35,54.25,54.26,345900.0,34.1823,34.239,34.176,34.1823,345900.0
2010-03-03 13:30:00,54.26,54.37,54.25,54.35,617500.0,34.1823,34.2516,34.176,34.239,617500.0
2010-03-03 14:00:00,54.35,54.38,54.12,54.15,912800.0,34.239,34.2579,34.0941,34.113,912800.0
2010-03-03 14:30:00,54.15,54.18,53.97,54.04,1231600.0,34.113,34.1319,33.9996,34.0437,1231600.0
2010-03-03 15:00:00,54.03,54.16,54.01,54.11,1460000.0,34.0374,34.1193,34.0248,34.0878,1460000.0
2010-03-03 15:30:00,54.11,54.19,54.03,54.06,2394400.0,34.0878,34.1382,34.0374,34.0563,2394400.0
2010-03-04 09:30:00,54.13,54.23,54.05,54.13,1373700.0,34.1004,34.1634,34.05,34.1004,1373700.0
2010-03-04 10:00:00,54.12,54.18,53.79,53.86,1245900.0,34.0941,34.1319,33.8862,33.9303,1245900.0
2010-03-04 10:30:00,53.86,53.86,53.63,53.81,1396500.0,33.9303,33.9303,33.7854,33.8988,1396500.0
2010-03-04 11:00:00,53.81,53.95,53.8,53.9,626600.0,33.8988,33.987,33.8925,33.9555,626600.0
2010-03-04 11:30:00,53.9,53.92,53.69,53.78,710900.0,33.9555,33.9681,33.8232,33.8799,710900.0
2010-03-04 12:00:00,53.78,53.8,53.68,53.78,556800.0,33.8799,33.8925,33.8169,33.8799,556800.0
2010-03-04 12:30:00,53.78,53.81,53.7,53.78,389600.0,33.8799,33.8988,33.8295,33.8799,389600.0
2010-03-04 13:00:00,53.79,53.82,53.7,53.73,418400.0,33.8862,33.9051,33.8295,33.8484,418400.0
2010-03-04 13:30:00,53.72,53.73,53.62,53.69,378500.0,33.8421,33.8484,33.7791,33.8232,378500.0
2010-03-04 14:00:00,53.7,53.77,53.68,53.76,948400.0,33.8295,33.8736,33.8169,33.8673,948400.0
2010-03-04 14:30:00,53.75,53.84,53.72,53.83,589700.0,33.861,33.9177,33.8421,33.9114,589700.0
2010-03-04 15:00:00,53.83,53.86,53.77,53.86,1242800.0,33.9114,33.9303,33.8736,33.9303,1242800.0
2010-03-04 15:30:00,53.86,53.97,53.84,53.94,1969700.0,33.9303,33.9996,33.9177,33.9807,1969700.0
2010-03-05 09:30:00,54.31,54.51,54.21,54.41,2043100.0,34.2138,34.3398,34.1508,34.2768,2043100.0
2010-03-05 10:00:00,54.42,54.67,54.38,54.65,2735400.0,34.2831,34.4406,34.2579,34.428,2735400.0
2010-03-05 10:30:00,54.65,54.68,54.59,54.64,835700.0,34.428,34.4469,34.3902,34.4217,835700.0
2010-03-05 11:00:00,54.65,54.8,54.63,54.79,1433200.0,34.428,34.5225,34.4154,34.5162,1433200.0
2010-03-05 11:30:00,54.79,54.8,54.71,54.72,1193000.0,34.5162,34.5225,34.4658,34.4721,1193000.0
2010-03-05 12:00:00,54.71,54.76,54.68,54.72,427300.0,34.4658,34.4973,34.4469,34.4721,427300.0
2010-03-05 12:30:00,54.71,54.81,54.69,54.81,428100.0,34.4658,34.5288,34.4532,34.5288,428100.0
2010-03-05 13:00:00,54.81,54.86,54.78,54.84,340000.0,34.5288,34.5603,34.5099,34.5477,340000.0
2010-03-05 13:30:00,54.83,54.9,54.8,54.86,1031500.0,34.5414,34.5855,34.5225,34.5603,1031500.0
2010-03-05 14:00:00,54.87,54.9,54.81,54.86,1430000.0,34.5666,34.5855,34.5288,34.5603,1430000.0
2010-03-05 14:30:00,54.86,55.0,54.85,54.99,945400.0,34.5603,34.6485,34.554,34.6422,945400.0
2010-03-05 15:00:00,54.99,55.06,54.97,55.0,2089300.0,34.6422,34.6863,34.6296,34.6485,2089300.0
2010-03-05 15:30:00,54.99,55.05,54.92,54.96,2582600.0,34.6422,34.68,34.5981,34.6233,2582600.0
2010-03-08 09:30:00,55.06,55.21,55.02,55.02,1595000.0,34.6863,34.7807,34.6611,34.6611,1595000.0
2010-03-08 10:00:00,55.03,55.1,55.01,55.03,1027600.0,34.6674,34.7114,34.6548,34.6674,1027600.0
2010-03-08 10:30:00,55.03,55.05,54.88,55.03,944800.0,34.6674,34.68,34.5729,34.6674,944800.0
2010-03-08 11:00:00,55.03,55.07,54.84,54.87,1010100.0,34.6674,34.6926,34.5477,34.5666,1010100.0
2010-03-08 11:30:00,54.87,54.94,54.81,54.86,724000.0,34.5666,34.6107,34.5288,34.5603,724000.0
2010-03-08 12:00:00,54.86,54.95,54.81,54.95,940000.0,34.5603,34.617,34.5288,34.617,940000.0
2010-03-08 12:30:00,54.95,54.96,54.84,54.96,402900.0,34.617,34.6233,34.5477,34.6233,402900.0
2010-03-08 13:00:00,54.96,55.01,54.96,54.99,324900.0,34.6233,34.6548,34.6233,34.6422,324900.0
2010-03-08 13:30:00,54.98,55.07,54.98,55.05,1253900.0,34.6359,34.6926,34.6359,34.68,1253900.0
2010-03-08 14:00:00,55.05,55.08,54.99,55.03,387300.0,34.68,34.6989,34.6422,34.6674,387300.0
2010-03-08 14:30:00,55.04,55.07,55.01,55.02,382200.0,34.6737,34.6926,34.6548,34.6611,382200.0
2010-03-08 15:00:00,55.03,55.05,55.0,55.04,545900.0,34.6674,34.68,34.6485,34.6737,545900.0
2010-03-08 15:30:00,55.03,55.06,54.97,54.98,1369900.0,34.6674,34.6863,34.6296,34.6359,1369900.0
2010-03-09 09:30:00,54.47,54.65,54.45,54.6,2342200.0,34.3146,34.428,34.302,34.3965,2342200.0
2010-03-09 10:00:00,54.6,54.78,54.55,54.69,1364400.0,34.3965,34.5099,34.365,34.4532,1364400.0
2010-03-09 10:30:00,54.68,54.87,54.67,54.84,1169600.0,34.4469,34.5666,34.4406,34.5477,1169600.0
2010-03-09 11:00:00,54.84,54.85,54.7,54.8,743000.0,34.5477,34.554,34.4595,34.5225,743000.0
2010-03-09 11:30:00,54.8,54.85,54.75,54.85,1293400.0,34.5225,34.554,34.491,34.554,1293400.0
2010-03-09 12:00:00,54.85,54.96,54.8,54.96,868300.0,34.554,34.6233,34.5225,34.6233,868300.0
2010-03-09 12:30:00,54.96,55.03,54.87,55.03,607300.0,34.6233,34.6674,34.5666,34.6674,607300.0
2010-03-09 13:00:00,55.02,55.1,55.01,55.07,640000.0,34.6611,34.7114,34.6548,34.6926,640000.0
2010-03-09 13:30:00,55.08,55.11,54.97,54.98,920900.0,34.6989,34.7177,34.6296,34.6359,920900.0
2010-03-09 14:00:00,54.99,55.05,54.96,55.03,324900.0,34.6422,34.68,34.6233,34.6674,324900.0
2010-03-09 14:30:00,55.04,55.05,54.81,54.84,645500.0,34.6737,34.68,34.5288,34.5477,645500.0
2010-03-09 15:00:00,54.84,54.91,54.69,54.78,1970500.0,34.5477,34.5918,34.4532,34.5099,1970500.0
2010-03-09 15:30:00,54.78,54.9,54.74,54.87,1991500.0,34.5099,34.5855,34.4847,34.5666,1991500.0
2010-03-10 09:30:00,54.85,54.98,54.81,54.9,1241700.0,34.554,34.6359,34.5288,34.5855,1241700.0
2010-03-10 10:00:00,54.9,55.1,54.9,55.09,825500.0,34.5855,34.7114,34.5855,34.7052,825500.0
2010-03-10 10:30:00,55.1,55.25,55.1,55.24,1015200.0,34.7114,34.8059,34.7114,34.7996,1015200.0
2010-03-10 11:00:00,55.24,55.34,55.21,55.22,856700.0,34.7996,34.8626,34.7807,34.787,856700.0
2010-03-10 11:30:00,55.22,55.26,55.05,55.11,941300.0,34.787,34.8122,34.68,34.7177,941300.0
2010-03-10 12:00:00,55.11,55.11,54.86,54.86,968600.0,34.7177,34.7177,34.5603,34.5603,968600.0
2010-03-10 12:30:00,54.85,55.04,54.78,55.02,930700.0,34.554,34.6737,34.5099,34.6611,930700.0
2010-03-10 13:00:00,55.02,55.12,54.97,54.99,738900.0,34.6611,34.724,34.6296,34.6422,738900.0
2010-03-10 13:30:00,54.99,55.05,54.95,54.97,294900.0,34.6422,34.68,34.617,34.6296,294900.0
2010-03-10 14:00:00,54.96,55.2,54.92,55.18,814800.0,34.6233,34.7744,34.5981,34.7618,814800.0
2010-03-10 14:30:00,55.19,55.23,55.12,55.12,1269100.0,34.7681,34.7933,34.724,34.724,1269100.0
2010-03-10 15:00:00,55.13,55.2,55.03,55.03,995400.0,34.7303,34.7744,34.6674,34.6674,995400.0
2010-03-10 15:30:00,55.03,55.12,54.97,55.07,1547600.0,34.6674,34.724,34.6296,34.6926,1547600.0
2010-03-11 09:30:00,55.05,55.08,54.81,54.9,1269100.0,34.68,34.6989,34.5288,34.5855,1269100.0
2010-03-11 10:00:00,54.9,55.11,54.9,55.02,726900.0,34.5855,34.7177,34.5855,34.6611,726900.0
2010-03-11 10:30:00,55.03,55.25,55.03,55.15,1679900.0,34.6674,34.8059,34.6674,34.7429,1679900.0
2010-03-11 11:00:00,55.15,55.19,55.04,55.15,1482000.0,34.7429,34.7681,34.6737,34.7429,1482000.0
2010-03-11 11:30:00,55.16,55.19,55.0,55.1,948300.0,34.7492,34.7681,34.6485,34.7114,948300.0
2010-03-11 12:00:00,55.1,55.1,54.95,54.98,1048900.0,34.7114,34.7114,34.617,34.6359,1048900.0
2010-03-11 12:30:00,54.99,55.09,54.97,55.08,479700.0,34.6422,34.7052,34.6296,34.6989,479700.0
2010-03-11 13:00:00,55.08,55.15,55.06,55.1,822100.0,34.6989,34.7429,34.6863,34.7114,822100.0
2010-03-11 13:30:00,55.1,55.13,55.05,55.05,611000.0,34.7114,34.7303,34.68,34.68,611000.0
2010-03-11 14:00:00,55.05,55.08,55.02,55.06,494200.0,34.68,34.6989,34.6611,34.6863,494200.0
2010-03-11 14:30:00,55.06,55.14,55.05,55.08,523000.0,34.6863,34.7366,34.68,34.6989,523000.0
2010-03-11 15:00:00,55.08,55.3,55.07,55.26,681200.0,34.6989,34.8374,34.6926,34.8122,681200.0
2010-03-11 15:30:00,55.25,55.35,55.21,55.31,1666700.0,34.8059,34.8689,34.7807,34.8437,1666700.0
2010-03-12 09:30:00,55.73,55.75,55.56,55.63,1862100.0,35.1083,35.1209,35.0012,35.0453,1862100.0
2010-03-12 10:00:00,55.64,55.64,55.37,55.49,1480200.0,35.0516,35.0516,34.8815,34.9571,1480200.0
2010-03-12 10:30:00,55.48,55.58,55.43,55.53,1090600.0,34.9508,35.0138,34.9193,34.9823,1090600.0
2010-03-12 11:00:00,55.53,55.64,55.47,55.57,718700.0,34.9823,35.0516,34.9445,35.0075,718700.0
2010-03-12 11:30:00,55.58,55.59,55.48,55.51,723600.0,35.0138,35.0201,34.9508,34.9697,723600.0
2010-03-12 12:00:00,55.51,55.58,55.46,55.55,589700.0,34.9697,35.0138,34.9382,34.9949,589700.0
2010-03-12 12:30:00,55.54,55.56,55.44,55.54,402600.0,34.9886,35.0012,34.9256,34.9886,402600.0
2010-03-12 13:00:00,55.54,55.6,55.53,55.58,280700.0,34.9886,35.0264,34.9823,35.0138,280700.0
2010-03-12 13:30:00,55.59,55.63,55.55,55.62,271900.0,35.0201,35.0453,34.9949,35.039,271900.0
2010-03-12 14:00:00,55.62,55.66,55.59,55.61,409800.0,35.039,35.0642,35.0201,35.0327,409800.0
2010-03-12 14:30:00,55.6,55.64,55.57,55.6,931300.0,35.0264,35.0516,35.0075,35.0264,931300.0
2010-03-12 15:00:00,55.6,55.61,55.5,55.52,622900.0,35.0264,35.0327,34.9634,34.976,622900.0
2010-03-12 15:30:00,55.52,55.67,55.52,55.67,1735400.0,34.976,35.0705,34.976,35.0705,1735400.0
2010-03-15 09:30:00,55.2,55.34,55.17,55.18,1741100.0,34.7744,34.8626,34.7555,34.7618,1741100.0
2010-03-15 10:00:00,55.18,55.28,55.13,55.24,855200.0,34.7618,34.8248,34.7303,34.7996,855200.0
2010-03-15 10:30:00,55.24,55.28,55.12,55.16,663000.0,34.7996,34.8248,34.724,34.7492,663000.0
2010-03-15 11:00:00,55.15,55.17,54.85,54.95,1012700.0,34.7429,34.7555,34.554,34.617,1012700.0
2010-03-15 11:30:00,54.94,54.99,54.88,54.97,530900.0,34.6107,34.6422,34.5729,34.6296,530900.0
2010-03-15 12:00:00,54.96,55.01,54.86,54.94,699500.0,34.6233,34.6548,34.5603,34.6107,699500.0
2010-03-15 12:30:00,54.95,54.99,54.9,54.94,392600.0,34.617,34.6422,34.5855,34.6107,392600.0
2010-03-15 13:00:00,54.94,55.02,54.92,54.98,424900.0,34.6107,34.6611,34.5981,34.6359,424900.0
2010-03-15 13:30:00,54.99,55.07,54.98,55.04,249900.0,34.6422,34.6926,34.6359,34.6737,249900.0
2010-03-15 14:00:00,55.05,55.05,54.96,55.01,226200.0,34.68,34.68,34.6233,34.6548,226200.0
2010-03-15 14:30:00,55.01,55.14,54.95,55.1,359200.0,34.6548,34.7366,34.617,34.7114,359200.0
2010-03-15 15:00:00,55.1,55.22,55.1,55.22,442200.0,34.7114,34.787,34.7114,34.787,442200.0
2010-03-15 15:30:00,55.23,55.29,55.16,55.27,1843000.0,34.7933,34.8311,34.7492,34.8185,1843000.0
2010-03-16 09:30:00,55.46,55.47,55.32,55.41,2179600.0,34.9382,34.9445,34.85,34.9067,2179600.0
2010-03-16 10:00:00,55.41,55.56,55.39,55.54,1269300.0,34.9067,35.0012,34.8941,34.9886,1269300.0
2010-03-16 10:30:00,55.54,55.76,55.51,55.74,1185000.0,34.9886,35.1272,34.9697,35.1146,1185000.0
2010-03-16 11:00:00,55.74,55.85,55.71,55.82,975900.0,35.1146,35.1839,35.0957,35.165,975900.0
2010-03-16 11:30:00,55.82,55.86,55.76,55.82,647300.0,35.165,35.1902,35.1272,35.165,647300.0
2010-03-16 12:00:00,55.81,55.83,55.76,55.79,643300.0,35.1587,35.1713,35.1272,35.1461,643300.0
2010-03-16 12:30:00,55.79,55.79,55.69,55.69,607700.0,35.1461,35.1461,35.0831,35.0831,607700.0
2010-03-16 13:00:00,55.69,55.71,55.6,55.61,698200.0,35.0831,35.0957,35.0264,35.0327,698200.0
2010-03-16 13:30:00,55.61,55.62,55.54,55.57,390800.0,35.0327,35.039,34.9886,35.0075,390800.0
2010-03-16 14:00:00,55.56,55.86,55.52,55.8,1589000.0,35.0012,35.1902,34.976,35.1524,1589000.0
2010-03-16 14:30:00,55.79,55.83,55.61,55.82,1563500.0,35.1461,35.1713,35.0327,35.165,1563500.0
2010-03-16 15:00:00,55.82,55.93,55.74,55.89,762900.0,35.165,35.2343,35.1146,35.2091,762900.0
2010-03-16 15:30:00,55.89,56.03,55.86,55.96,2109800.0,35.2091,35.2973,35.1902,35.2532,2109800.0
2010-03-17 09:30:00,56.17,56.29,56.16,56.28,2005100.0,35.3855,35.4611,35.3792,35.4548,2005100.0
2010-03-17 10:00:00,56.28,56.34,56.18,56.2,1450200.0,35.4548,35.4926,35.3918,35.4044,1450200.0
2010-03-17 10:30:00,56.19,56.22,56.11,56.2,841000.0,35.3981,35.417,35.3477,35.4044,841000.0
2010-03-17 11:00:00,56.2,56.28,56.13,56.24,1074800.0,35.4044,35.4548,35.3603,35.4296,1074800.0
2010-03-17 11:30:00,56.24,56.3,56.19,56.23,1015600.0,35.4296,35.4674,35.3981,35.4233,1015600.0
2010-03-17 12:00:00,56.24,56.29,56.21,56.24,701800.0,35.4296,35.4611,35.4107,35.4296,701800.0
2010-03-17 12:30:00,56.24,56.34,56.2,56.33,829800.0,35.4296,35.4926,35.4044,35.4863,829800.0
2010-03-17 13:00:00,56.33,56.4,56.32,56.39,410200.0,35.4863,35.5304,35.48,35.5241,410200.0
2010-03-17 13:30:00,56.38,56.51,56.36,56.51,2672200.0,35.5178,35.5997,35.5052,35.5997,2672200.0
2010-03-17 14:00:00,56.51,56.51,56.44,56.44,1227900.0,35.5997,35.5997,35.5556,35.5556,1227900.0
2010-03-17 14:30:00,56.44,56.45,56.27,56.27,1020900.0,35.5556,35.5619,35.4485,35.4485,1020900.0
2010-03-17 15:00:00,56.27,56.31,56.14,56.21,1374600.0,35.4485,35.4737,35.3666,35.4107,1374600.0
2010-03-17 15:30:00,56.2,56.28,56.16,56.26,1745400.0,35.4044,35.4548,35.3792,35.4422,1745400.0
2010-03-18 09:30:00,56.08,56.13,56.01,56.11,1853500.0,35.3288,35.3603,35.2847,35.3477,1853500.0
2010-03-18 10:00:00,56.11,56.19,56.01,56.02,1636700.0,35.3477,35.3981,35.2847,35.291,1636700.0
2010-03-18 10:30:00,56.01,56.05,55.89,55.97,642600.0,35.2847,35.3099,35.2091,35.2595,642600.0
2010-03-18 11:00:00,55.97,55.99,55.79,55.8,1044600.0,35.2595,35.2721,35.1461,35.1524,1044600.0
2010-03-18 11:30:00,55.81,55.83,55.58,55.71,1959700.0,35.1587,35.1713,35.0138,35.0957,1959700.0
2010-03-18 12:00:00,55.71,55.76,55.6,55.76,1361900.0,35.0957,35.1272,35.0264,35.1272,1361900.0
2010-03-18 12:30:00,55.77,55.8,55.74,55.78,661500.0,35.1335,35.1524,35.1146,35.1398,661500.0
2010-03-18 13:00:00,55.79,55.94,55.78,55.89,778000.0,35.1461,35.2406,35.1398,35.2091,778000.0
2010-03-18 13:30:00,55.89,55.96,55.88,55.96,382800.0,35.2091,35.2532,35.2028,35.2532,382800.0
2010-03-18 14:00:00,55.96,55.99,55.91,55.96,446100.0,35.2532,35.2721,35.2217,35.2532,446100.0
2010-03-18 14:30:00,55.96,56.02,55.87,55.94,1264500.0,35.2532,35.291,35.1965,35.2406,1264500.0
2010-03-18 15:00:00,55.94,55.97,55.89,55.95,663100.0,35.2406,35.2595,35.2091,35.2469,663100.0
2010-03-18 15:30:00,55.96,55.99,55.9,55.96,2337300.0,35.2532,35.2721,35.2154,35.2532,2337300.0
2010-03-19 09:30:00,55.86,55.91,55.67,55.73,2382800.0,35.1902,35.2217,35.0705,35.1083,2382800.0
2010-03-19 10:00:00,55.73,55.74,55.36,55.41,1473900.0,35.1083,35.1146,34.8752,34.9067,1473900.0
2010-03-19 10:30:00,55.41,55.5,55.31,55.38,1507000.0,34.9067,34.9634,34.8437,34.8878,1507000.0
2010-03-19 11:00:00,55.38,55.4,55.11,55.17,1460500.0,34.8878,34.9004,34.7177,34.7555,1460500.0
2010-03-19 11:30:00,55.16,55.31,55.11,55.29,962400.0,34.7492,34.8437,34.7177,34.8311,962400.0
2010-03-19 12:00:00,55.28,55.35,55.21,55.3,1196300.0,34.8248,34.8689,34.7807,34.8374,1196300.0
2010-03-19 12:30:00,55.3,55.33,55.23,55.32,979300.0,34.8374,34.8563,34.7933,34.85,979300.0
2010-03-19 13:00:00,55.32,55.36,55.3,55.34,567600.0,34.85,34.8752,34.8374,34.8626,567600.0
2010-03-19 13:30:00,55.34,55.36,55.24,55.35,709300.0,34.8626,34.8752,34.7996,34.8689,709300.0
2010-03-19 14:00:00,55.35,55.44,55.32,55.42,936200.0,34.8689,34.9256,34.85,34.913,936200.0
2010-03-19 14:30:00,55.42,55.42,55.3,55.32,641800.0,34.913,34.913,34.8374,34.85,641800.0
2010-03-19 15:00:00,55.32,55.4,55.32,55.35,1246800.0,34.85,34.9004,34.85,34.8689,1246800.0
2010-03-19 15:30:00,55.35,55.39,55.19,55.38,2390300.0,34.8689,34.8941,34.7681,34.8878,2390300.0
2010-03-22 09:30:00,54.64,55.02,54.6,54.93,3827100.0,34.4217,34.6611,34.3965,34.6044,3827100.0
2010-03-22 10:00:00,54.93,55.16,54.85,55.12,1507000.0,34.6044,34.7492,34.554,34.724,1507000.0
2010-03-22 10:30:00,55.12,55.36,55.1,55.29,1180900.0,34.724,34.8752,34.7114,34.8311,1180900.0
2010-03-22 11:00:00,55.28,55.42,55.26,55.27,949000.0,34.8248,34.913,34.8122,34.8185,949000.0
2010-03-22 11:30:00,55.26,55.38,55.17,55.38,968700.0,34.8122,34.8878,34.7555,34.8878,968700.0
2010-03-22 12:00:00,55.38,55.43,55.29,55.41,636600.0,34.8878,34.9193,34.8311,34.9067,636600.0
2010-03-22 12:30:00,55.41,55.52,55.4,55.49,926800.0,34.9067,34.976,34.9004,34.9571,926800.0
2010-03-22 13:00:00,55.49,55.6,55.48,55.49,704100.0,34.9571,35.0264,34.9508,34.9571,704100.0
2010-03-22 13:30:00,55.48,55.54,55.45,55.49,670000.0,34.9508,34.9886,34.9319,34.9571,670000.0
2010-03-22 14:00:00,55.49,55.49,55.39,55.44,825400.0,34.9571,34.9571,34.8941,34.9256,825400.0
2010-03-22 14:30:00,55.45,55.6,55.45,55.51,820500.0,34.9319,35.0264,34.9319,34.9697,820500.0
2010-03-22 15:00:00,55.52,55.58,55.46,55.52,730200.0,34.976,35.0138,34.9382,34.976,730200.0
2010-03-22 15:30:00,55.53,55.56,55.46,55.56,1916900.0,34.9823,35.0012,34.9382,35.0012,1916900.0
2010-03-23 09:30:00,55.56,55.57,55.35,55.48,1759800.0,35.0012,35.0075,34.8689,34.9508,1759800.0
2010-03-23 10:00:00,55.48,55.74,55.42,55.66,2309000.0,34.9508,35.1146,34.913,35.0642,2309000.0
2010-03-23 10:30:00,55.66,55.75,55.55,55.57,852700.0,35.0642,35.1209,34.9949,35.0075,852700.0
2010-03-23 11:00:00,55.57,55.57,55.42,55.55,1175200.0,35.0075,35.0075,34.913,34.9949,1175200.0
2010-03-23 11:30:00,55.54,55.73,55.5,55.71,982600.0,34.9886,35.1083,34.9634,35.0957,982600.0
2010-03-23 12:00:00,55.71,55.89,55.67,55.77,924500.0,35.0957,35.2091,35.0705,35.1335,924500.0
2010-03-23 12:30:00,55.78,55.8,55.6,55.64,1224800.0,35.1398,35.1524,35.0264,35.0516,1224800.0
2010-03-23 13:00:00,55.64,55.7,55.61,55.67,478800.0,35.0516,35.0894,35.0327,35.0705,478800.0
2010-03-23 13:30:00,55.66,55.68,55.51,55.52,559900.0,35.0642,35.0768,34.9697,34.976,559900.0
2010-03-23 14:00:00,55.52,55.66,55.51,55.64,579200.0,34.976,35.0642,34.9697,35.0516,579200.0
2010-03-23 14:30:00,55.65,55.69,55.6,55.68,753700.0,35.0579,35.0831,35.0264,35.0768,753700.0
2010-03-23 15:00:00,55.67,55.91,55.64,55.9,1003600.0,35.0705,35.2217,35.0516,35.2154,1003600.0
2010-03-23 15:30:00,55.89,55.94,55.87,55.91,2148400.0,35.2091,35.2406,35.1965,35.2217,2148400.0
2010-03-24 09:30:00,54.98,55.1,54.86,55.0,2857400.0,34.6359,34.7114,34.5603,34.6485,2857400.0
2010-03-24 10:00:00,54.99,55.21,54.9,55.09,1299000.0,34.6422,34.7807,34.5855,34.7052,1299000.0
2010-03-24 10:30:00,55.08,55.19,55.02,55.06,1303800.0,34.6989,34.7681,34.6611,34.6863,1303800.0
2010-03-24 11:00:00,55.07,55.12,54.76,54.89,1428600.0,34.6926,34.724,34.4973,34.5792,1428600.0
2010-03-24 11:30:00,54.89,55.01,54.86,55.0,917000.0,34.5792,34.6548,34.5603,34.6485,917000.0
2010-03-24 12:00:00,55.0,55.07,54.97,55.03,1352800.0,34.6485,34.6926,34.6296,34.6674,1352800.0
2010-03-24 12:30:00,55.03,55.18,55.02,55.13,525700.0,34.6674,34.7618,34.6611,34.7303,525700.0
2010-03-24 13:00:00,55.12,55.13,54.81,54.88,1426400.0,34.724,34.7303,34.5288,34.5729,1426400.0
2010-03-24 13:30:00,54.88,54.97,54.81,54.94,876200.0,34.5729,34.6296,34.5288,34.6107,876200.0
2010-03-24 14:00:00,54.93,55.05,54.9,54.99,708100.0,34.6044,34.68,34.5855,34.6422,708100.0
2010-03-24 14:30:00,54.99,55.05,54.95,54.95,1015400.0,34.6422,34.68,34.617,34.617,1015400.0
2010-03-24 15:00:00,54.95,55.0,54.88,54.97,961800.0,34.617,34.6485,34.5729,34.6296,961800.0
2010-03-24 15:30:00,54.97,55.07,54.96,54.99,2837800.0,34.6296,34.6926,34.6233,34.6422,2837800.0
2010-03-25 09:30:00,55.45,55.48,55.31,55.34,1707800.0,34.9319,34.9508,34.8437,34.8626,1707800.0
2010-03-25 10:00:00,55.34,55.44,55.21,55.29,1768200.0,34.8626,34.9256,34.7807,34.8311,1768200.0
2010-03-25 10:30:00,55.3,55.44,55.27,55.39,1235500.0,34.8374,34.9256,34.8185,34.8941,1235500.0
2010-03-25 11:00:00,55.39,55.6,55.36,55.56,1040300.0,34.8941,35.0264,34.8752,35.0012,1040300.0
2010-03-25 11:30:00,55.56,55.6,55.48,55.52,714900.0,35.0012,35.0264,34.9508,34.976,714900.0
2010-03-25 12:00:00,55.53,55.66,55.43,55.44,1285800.0,34.9823,35.0642,34.9193,34.9256,1285800.0
2010-03-25 12:30:00,55.43,55.63,55.43,55.55,851600.0,34.9193,35.0453,34.9193,34.9949,851600.0
2010-03-25 13:00:00,55.54,55.57,55.47,55.48,704600.0,34.9886,35.0075,34.9445,34.9508,704600.0
2010-03-25 13:30:00,55.47,55.48,55.16,55.26,1242000.0,34.9445,34.9508,34.7492,34.8122,1242000.0
2010-03-25 14:00:00,55.27,55.31,55.12,55.15,1180000.0,34.8185,34.8437,34.724,34.7429,1180000.0
2010-03-25 14:30:00,55.15,55.2,55.03,55.14,948700.0,34.7429,34.7744,34.6674,34.7366,948700.0
2010-03-25 15:00:00,55.14,55.27,55.09,55.1,1899500.0,34.7366,34.8185,34.7052,34.7114,1899500.0
2010-03-25 15:30:00,55.09,55.1,54.9,54.95,3206000.0,34.7052,34.7114,34.5855,34.617,3206000.0
2010-03-26 09:30:00,55.33,55.56,55.22,55.48,3236700.0,34.8563,35.0012,34.787,34.9508,3236700.0
2010-03-26 10:00:00,55.48,55.72,55.48,55.67,2920100.0,34.9508,35.102,34.9508,35.0705,2920100.0
2010-03-26 10:30:00,55.67,55.72,55.48,55.5,1381500.0,35.0705,35.102,34.9508,34.9634,1381500.0
2010-03-26 11:00:00,55.5,55.66,55.49,55.61,861100.0,34.9634,35.0642,34.9571,35.0327,861100.0
2010-03-26 11:30:00,55.61,55.63,55.48,55.5,818400.0,35.0327,35.0453,34.9508,34.9634,818400.0
2010-03-26 12:00:00,55.51,55.59,55.39,55.41,1096000.0,34.9697,35.0201,34.8941,34.9067,1096000.0
2010-03-26 12:30:00,55.42,55.47,55.32,55.36,1200700.0,34.913,34.9445,34.85,34.8752,1200700.0
2010-03-26 13:00:00,55.36,55.38,55.16,55.3,1004600.0,34.8752,34.8878,34.7492,34.8374,1004600.0
2010-03-26 13:30:00,55.3,55.37,55.26,55.3,1389300.0,34.8374,34.8815,34.8122,34.8374,1389300.0
2010-03-26 14:00:00,55.3,55.38,55.23,55.37,1377500.0,34.8374,34.8878,34.7933,34.8815,1377500.0
2010-03-26 14:30:00,55.37,55.44,55.34,55.37,761500.0,34.8815,34.9256,34.8626,34.8815,761500.0
2010-03-26 15:00:00,55.37,55.4,55.29,55.38,2048300.0,34.8815,34.9004,34.8311,34.8878,2048300.0
2010-03-26 15:30:00,55.38,55.5,55.34,55.48,3101900.0,34.8878,34.9634,34.8626,34.9508,3101900.0
2010-03-29 09:30:00,55.79,55.92,55.73,55.73,1687200.0,35.1461,35.228,35.1083,35.1083,1687200.0
2010-03-29 10:00:00,55.73,55.83,55.69,55.76,879300.0,35.1083,35.1713,35.0831,35.1272,879300.0
2010-03-29 10:30:00,55.76,55.89,55.68,55.89,1002300.0,35.1272,35.2091,35.0768,35.2091,1002300.0
2010-03-29 11:00:00,55.89,56.0,55.88,55.97,619700.0,35.2091,35.2784,35.2028,35.2595,619700.0
2010-03-29 11:30:00,55.97,55.98,55.92,55.94,608100.0,35.2595,35.2658,35.228,35.2406,608100.0
2010-03-29 12:00:00,55.95,55.96,55.85,55.89,469300.0,35.2469,35.2532,35.1839,35.2091,469300.0
2010-03-29 12:30:00,55.9,55.92,55.8,55.81,645800.0,35.2154,35.228,35.1524,35.1587,645800.0
2010-03-29 13:00:00,55.8,55.86,55.79,55.84,373000.0,35.1524,35.1902,35.1461,35.1776,373000.0
2010-03-29 13:30:00,55.84,55.86,55.8,55.84,798200.0,35.1776,35.1902,35.1524,35.1776,798200.0
2010-03-29 14:00:00,55.84,55.89,55.82,55.85,568300.0,35.1776,35.2091,35.165,35.1839,568300.0
2010-03-29 14:30:00,55.85,55.9,55.84,55.9,1197800.0,35.1839,35.2154,35.1776,35.2154,1197800.0
2010-03-29 15:00:00,55.9,56.04,55.89,56.01,912500.0,35.2154,35.3036,35.2091,35.2847,912500.0
2010-03-29 15:30:00,56.01,56.02,55.95,55.98,2830800.0,35.2847,35.291,35.2469,35.2658,2830800.0
2010-03-30 09:30:00,56.16,56.25,56.05,56.21,2312600.0,35.3792,35.4359,35.3099,35.4107,2312600.0
2010-03-30 10:00:00,56.21,56.31,55.98,56.03,1987900.0,35.4107,35.4737,35.2658,35.2973,1987900.0
2010-03-30 10:30:00,56.03,56.13,55.99,56.01,1167300.0,35.2973,35.3603,35.2721,35.2847,1167300.0
2010-03-30 11:00:00,56.02,56.02,55.72,55.89,1691500.0,35.291,35.291,35.102,35.2091,1691500.0
2010-03-30 11:30:00,55.89,55.93,55.78,55.87,547100.0,35.2091,35.2343,35.1398,35.1965,547100.0
2010-03-30 12:00:00,55.87,55.94,55.86,55.92,856700.0,35.1965,35.2406,35.1902,35.228,856700.0
2010-03-30 12:30:00,55.92,55.97,55.87,55.9,482300.0,35.228,35.2595,35.1965,35.2154,482300.0
2010-03-30 13:00:00,55.9,55.9,55.79,55.85,495500.0,35.2154,35.2154,35.1461,35.1839,495500.0
2010-03-30 13:30:00,55.84,55.89,55.79,55.83,680700.0,35.1776,35.2091,35.1461,35.1713,680700.0
2010-03-30 14:00:00,55.83,55.85,55.79,55.83,626000.0,35.1713,35.1839,35.1461,35.1713,626000.0
2010-03-30 14:30:00,55.82,56.02,55.82,55.97,830700.0,35.165,35.291,35.165,35.2595,830700.0
2010-03-30 15:00:00,55.98,56.0,55.92,55.99,1116300.0,35.2658,35.2784,35.228,35.2721,1116300.0
2010-03-30 15:30:00,55.98,56.05,55.9,55.97,2359400.0,35.2658,35.3099,35.2154,35.2595,2359400.0
2010-03-31 09:30:00,55.77,55.88,55.64,55.75,2038500.0,35.1335,35.2028,35.0516,35.1209,2038500.0
2010-03-31 10:00:00,55.75,55.95,55.74,55.91,1131800.0,35.1209,35.2469,35.1146,35.2217,1131800.0
2010-03-31 10:30:00,55.91,56.02,55.8,55.87,1465200.0,35.2217,35.291,35.1524,35.1965,1465200.0
2010-03-31 11:00:00,55.87,55.87,55.7,55.8,1807000.0,35.1965,35.1965,35.0894,35.1524,1807000.0
2010-03-31 11:30:00,55.8,56.04,55.79,56.03,1212300.0,35.1524,35.3036,35.1461,35.2973,1212300.0
2010-03-31 12:00:00,56.03,56.12,56.0,56.07,488100.0,35.2973,35.354,35.2784,35.3225,488100.0
2010-03-31 12:30:00,56.07,56.17,56.05,56.11,838800.0,35.3225,35.3855,35.3099,35.3477,838800.0
2010-03-31 13:00:00,56.1,56.12,56.08,56.11,544900.0,35.3414,35.354,35.3288,35.3477,544900.0
2010-03-31 13:30:00,56.11,56.14,56.06,56.12,912100.0,35.3477,35.3666,35.3162,35.354,912100.0
2010-03-31 14:00:00,56.13,56.18,56.07,56.14,1687500.0,35.3603,35.3918,35.3225,35.3666,1687500.0
2010-03-31 14:30:00,56.15,56.15,55.97,55.99,1280000.0,35.3729,35.3729,35.2595,35.2721,1280000.0
2010-03-31 15:00:00,55.98,55.99,55.85,55.96,1949200.0,35.2658,35.2721,35.1839,35.2532,1949200.0
2010-03-31 15:30:00,55.96,56.0,55.85,55.98,2926500.0,35.2532,35.2784,35.1839,35.2658,2926500.0
2010-04-01 09:30:00,56.55,56.72,56.53,56.68,1615100.0,35.6249,35.732,35.6123,35.7068,1615100.0
2010-04-01 10:00:00,56.69,56.75,56.52,56.58,1519600.0,35.7131,35.7509,35.606,35.6438,1519600.0
2010-04-01 10:30:00,56.59,56.71,56.56,56.62,1514600.0,35.6501,35.7257,35.6312,35.669,1514600.0
2010-04-01 11:00:00,56.63,56.76,56.61,56.71,1252100.0,35.6753,35.7572,35.6627,35.7257,1252100.0
2010-04-01 11:30:00,56.7,56.93,56.7,56.86,1407200.0,35.7194,35.8643,35.7194,35.8202,1407200.0
2010-04-01 12:00:00,56.87,56.92,56.83,56.84,573500.0,35.8265,35.858,35.8013,35.8076,573500.0
2010-04-01 12:30:00,56.85,56.92,56.83,56.88,682700.0,35.8139,35.858,35.8013,35.8328,682700.0
2010-04-01 13:00:00,56.88,56.93,56.87,56.9,894500.0,35.8328,35.8643,35.8265,35.8454,894500.0
2010-04-01 13:30:00,56.91,56.92,56.73,56.77,1026300.0,35.8517,35.858,35.7383,35.7635,1026300.0
2010-04-01 14:00:00,56.77,56.83,56.72,56.76,1508800.0,35.7635,35.8013,35.732,35.7572,1508800.0
2010-04-01 14:30:00,56.75,56.79,56.6,56.79,1665400.0,35.7509,35.7761,35.6564,35.7761,1665400.0
2010-04-01 15:00:00,56.79,56.81,56.74,56.81,1847000.0,35.7761,35.7887,35.7446,35.7887,1847000.0
2010-04-01 15:30:00,56.8,56.99,56.79,56.95,3805200.0,35.7824,35.9021,35.7761,35.8769,3805200.0
2010-04-05 09:30:00,56.92,57.05,56.75,57.0,1425400.0,35.858,35.9399,35.7509,35.9084,1425400.0
2010-04-05 10:00:00,57.01,57.13,56.94,57.06,1050300.0,35.9147,35.9903,35.8706,35.9462,1050300.0
2010-04-05 10:30:00,57.07,57.2,57.01,57.14,1007100.0,35.9525,36.0344,35.9147,35.9966,1007100.0
2010-04-05 11:00:00,57.14,57.16,57.08,57.11,705400.0,35.9966,36.0092,35.9588,35.9777,705400.0
2010-04-05 11:30:00,57.11,57.12,57.01,57.11,498300.0,35.9777,35.984,35.9147,35.9777,498300.0
2010-04-05 12:00:00,57.12,57.13,57.07,57.1,378900.0,35.984,35.9903,35.9525,35.9714,378900.0
2010-04-05 12:30:00,57.1,57.17,57.09,57.14,832200.0,35.9714,36.0155,35.9651,35.9966,832200.0
2010-04-05 13:00:00,57.14,57.17,57.1,57.15,655800.0,35.9966,36.0155,35.9714,36.0029,655800.0
2010-04-05 13:30:00,57.15,57.19,57.0,57.05,1501900.0,36.0029,36.0281,35.9084,35.9399,1501900.0
2010-04-05 14:00:00,57.05,57.12,57.04,57.11,616600.0,35.9399,35.984,35.9336,35.9777,616600.0
2010-04-05 14:30:00,57.11,57.17,57.08,57.1,798500.0,35.9777,36.0155,35.9588,35.9714,798500.0
2010-04-05 15:00:00,57.1,57.11,57.06,57.07,1000600.0,35.9714,35.9777,35.9462,35.9525,1000600.0
2010-04-05 15:30:00,57.07,57.09,56.99,57.06,2376200.0,35.9525,35.9651,35.9021,35.9462,2376200.0
2010-04-06 09:30:00,56.44,56.55,56.38,56.49,1854000.0,35.5556,35.6249,35.5178,35.5871,1854000.0
2010-04-06 10:00:00,56.49,56.61,56.44,56.61,1940300.0,35.5871,35.6627,35.5556,35.6627,1940300.0
2010-04-06 10:30:00,56.61,56.66,56.55,56.65,1245100.0,35.6627,35.6942,35.6249,35.6879,1245100.0
2010-04-06 11:00:00,56.65,56.73,56.62,56.69,1530600.0,35.6879,35.7383,35.669,35.7131,1530600.0
2010-04-06 11:30:00,56.69,56.78,56.66,56.72,961200.0,35.7131,35.7698,35.6942,35.732,961200.0
2010-04-06 12:00:00,56.72,56.76,56.7,56.73,593400.0,35.732,35.7572,35.7194,35.7383,593400.0
2010-04-06 12:30:00,56.73,56.74,56.66,56.73,405700.0,35.7383,35.7446,35.6942,35.7383,405700.0
2010-04-06 13:00:00,56.73,56.77,56.72,56.74,361100.0,35.7383,35.7635,35.732,35.7446,361100.0
2010-04-06 13:30:00,56.74,56.76,56.7,56.73,628500.0,35.7446,35.7572,35.7194,35.7383,628500.0
2010-04-06 14:00:00,56.72,56.92,56.72,56.89,1142700.0,35.732,35.858,35.732,35.8391,1142700.0
2010-04-06 14:30:00,56.89,56.94,56.87,56.89,558400.0,35.8391,35.8706,35.8265,35.8391,558400.0
2010-04-06 15:00:00,56.89,56.92,56.68,56.84,1128600.0,35.8391,35.858,35.7068,35.8076,1128600.0
2010-04-06 15:30:00,56.84,56.9,56.83,56.89,1977300.0,35.8076,35.8454,35.8013,35.8391,1977300.0
2010-04-07 09:30:00,56.55,56.65,56.48,56.49,2286400.0,35.6249,35.6879,35.5808,35.5871,2286400.0
2010-04-07 10:00:00,56.49,56.63,56.45,56.56,1099900.0,35.5871,35.6753,35.5619,35.6312,1099900.0
2010-04-07 10:30:00,56.56,56.6,56.36,56.44,1538400.0,35.6312,35.6564,35.5052,35.5556,1538400.0
2010-04-07 11:00:00,56.44,56.58,56.33,56.57,1705000.0,35.5556,35.6438,35.4863,35.6375,1705000.0
2010-04-07 11:30:00,56.56,56.59,56.42,56.54,623600.0,35.6312,35.6501,35.543,35.6186,623600.0
2010-04-07 12:00:00,56.55,56.58,56.48,56.48,913700.0,35.6249,35.6438,35.5808,35.5808,913700.0
2010-04-07 12:30:00,56.48,56.52,56.46,56.52,969500.0,35.5808,35.606,35.5682,35.606,969500.0
2010-04-07 13:00:00,56.52,56.66,56.52,56.64,1292100.0,35.606,35.6942,35.606,35.6816,1292100.0
2010-04-07 13:30:00,56.65,56.67,56.56,56.66,706900.0,35.6879,35.7005,35.6312,35.6942,706900.0
2010-04-07 14:00:00,56.66,56.67,56.5,56.52,923900.0,35.6942,35.7005,35.5934,35.606,923900.0
2010-04-07 14:30:00,56.52,56.56,56.45,56.51,1037300.0,35.606,35.6312,35.5619,35.5997,1037300.0
2010-04-07 15:00:00,56.5,56.5,56.26,56.32,2751900.0,35.5934,35.5934,35.4422,35.48,2751900.0
2010-04-07 15:30:00,56.32,56.47,56.28,56.46,2698700.0,35.48,35.5745,35.4548,35.5682,2698700.0
2010-04-08 09:30:00,55.89,55.97,55.74,55.86,2283700.0,35.2091,35.2595,35.1146,35.1902,2283700.0
2010-04-08 10:00:00,55.87,55.96,55.8,55.94,1016100.0,35.1965,35.2532,35.1524,35.2406,1016100.0
2010-04-08 10:30:00,55.94,56.09,55.93,56.04,1197700.0,35.2406,35.3351,35.2343,35.3036,1197700.0
2010-04-08 11:00:00,56.04,56.17,56.03,56.03,1009200.0,35.3036,35.3855,35.2973,35.2973,1009200.0
2010-04-08 11:30:00,56.03,56.23,56.02,56.21,1279300.0,35.2973,35.4233,35.291,35.4107,1279300.0
2010-04-08 12:00:00,56.21,56.28,56.14,56.26,493600.0,35.4107,35.4548,35.3666,35.4422,493600.0
2010-04-08 12:30:00,56.26,56.3,56.23,56.3,716100.0,35.4422,35.4674,35.4233,35.4674,716100.0
2010-04-08 13:00:00,56.31,56.39,56.27,56.3,764700.0,35.4737,35.5241,35.4485,35.4674,764700.0
2010-04-08 13:30:00,56.3,56.38,56.29,56.3,725200.0,35.4674,35.5178,35.4611,35.4674,725200.0
2010-04-08 14:00:00,56.3,56.38,56.29,56.38,797300.0,35.4674,35.5178,35.4611,35.5178,797300.0
2010-04-08 14:30:00,56.38,56.45,56.33,56.42,623700.0,35.5178,35.5619,35.4863,35.543,623700.0
2010-04-08 15:00:00,56.43,56.46,56.38,56.42,527600.0,35.5493,35.5682,35.5178,35.543,527600.0
2010-04-08 15:30:00,56.42,56.45,56.37,56.4,1688400.0,35.543,35.5619,35.5115,35.5304,1688400.0
2010-04-09 09:30:00,56.58,56.92,56.56,56.89,2251100.0,35.6438,35.858,35.6312,35.8391,2251100.0
2010-04-09 10:00:00,56.88,57.03,56.74,56.79,2075600.0,35.8328,35.9273,35.7446,35.7761,2075600.0
2010-04-09 10:30:00,56.78,56.96,56.76,56.86,1983800.0,35.7698,35.8832,35.7572,35.8202,1983800.0
2010-04-09 11:00:00,56.86,57.14,56.84,57.12,1473200.0,35.8202,35.9966,35.8076,35.984,1473200.0
2010-04-09 11:30:00,57.11,57.2,57.05,57.07,1088700.0,35.9777,36.0344,35.9399,35.9525,1088700.0
2010-04-09 12:00:00,57.06,57.1,57.06,57.08,370500.0,35.9462,35.9714,35.9462,35.9588,370500.0
2010-04-09 12:30:00,57.08,57.08,56.98,56.98,510700.0,35.9588,35.9588,35.8958,35.8958,510700.0
2010-04-09 13:00:00,56.99,57.02,56.94,57.0,418200.0,35.9021,35.921,35.8706,35.9084,418200.0
2010-04-09 13:30:00,57.0,57.04,56.94,56.96,570000.0,35.9084,35.9336,35.8706,35.8832,570000.0
2010-04-09 14:00:00,56.95,57.03,56.9,56.99,630800.0,35.8769,35.9273,35.8454,35.9021,630800.0
2010-04-09 14:30:00,56.99,57.04,56.97,57.0,764900.0,35.9021,35.9336,35.8895,35.9084,764900.0
2010-04-09 15:00:00,56.99,57.13,56.98,57.13,820200.0,35.9021,35.9903,35.8958,35.9903,820200.0
2010-04-09 15:30:00,57.13,57.22,57.1,57.13,2777600.0,35.9903,36.047,35.9714,35.9903,2777600.0
2010-04-12 09:30:00,57.3,57.46,57.23,57.23,2132100.0,36.0974,36.1982,36.0533,36.0533,2132100.0
2010-04-12 10:00:00,57.23,57.38,57.21,57.38,791600.0,36.0533,36.1478,36.0407,36.1478,791600.0
2010-04-12 10:30:00,57.38,57.49,57.3,57.46,1159900.0,36.1478,36.2171,36.0974,36.1982,1159900.0
2010-04-12 11:00:00,57.46,57.5,57.37,57.38,518600.0,36.1982,36.2234,36.1415,36.1478,518600.0
2010-04-12 11:30:00,57.38,57.42,57.34,57.37,587300.0,36.1478,36.173,36.1226,36.1415,587300.0
2010-04-12 12:00:00,57.36,57.4,57.34,57.36,581600.0,36.1352,36.1604,36.1226,36.1352,581600.0
2010-04-12 12:30:00,57.36,57.38,57.34,57.35,459200.0,36.1352,36.1478,36.1226,36.1289,459200.0
2010-04-12 13:00:00,57.36,57.46,57.36,57.42,365200.0,36.1352,36.1982,36.1352,36.173,365200.0
2010-04-12 13:30:00,57.43,57.47,57.38,57.38,519200.0,36.1793,36.2045,36.1478,36.1478,519200.0
2010-04-12 14:00:00,57.38,57.43,57.36,57.43,392100.0,36.1478,36.1793,36.1352,36.1793,392100.0
2010-04-12 14:30:00,57.42,57.48,57.37,57.46,507800.0,36.173,36.2108,36.1415,36.1982,507800.0
2010-04-12 15:00:00,57.46,57.47,57.31,57.36,866000.0,36.1982,36.2045,36.1037,36.1352,866000.0
2010-04-12 15:30:00,57.36,57.39,57.28,57.33,2590200.0,36.1352,36.1541,36.0848,36.1163,2590200.0
2010-04-13 09:30:00,57.38,57.44,57.23,57.23,1009800.0,36.1478,36.1856,36.0533,36.0533,1009800.0
2010-04-13 10:00:00,57.23,57.26,56.99,56.99,751000.0,36.0533,36.0722,35.9021,35.9021,751000.0
2010-04-13 10:30:00,56.99,57.01,56.85,56.95,1099000.0,35.9021,35.9147,35.8139,35.8769,1099000.0
2010-04-13 11:00:00,56.95,57.07,56.9,57.05,640900.0,35.8769,35.9525,35.8454,35.9399,640900.0
2010-04-13 11:30:00,57.05,57.09,57.01,57.05,333400.0,35.9399,35.9651,35.9147,35.9399,333400.0
2010-04-13 12:00:00,57.06,57.18,56.97,57.12,470800.0,35.9462,36.0218,35.8895,35.984,470800.0
2010-04-13 12:30:00,57.12,57.17,57.07,57.15,372500.0,35.984,36.0155,35.9525,36.0029,372500.0
2010-04-13 13:00:00,57.15,57.17,57.12,57.16,438900.0,36.0029,36.0155,35.984,36.0092,438900.0
2010-04-13 13:30:00,57.16,57.29,57.14,57.27,367900.0,36.0092,36.0911,35.9966,36.0785,367900.0
2010-04-13 14:00:00,57.28,57.29,57.2,57.23,454000.0,36.0848,36.0911,36.0344,36.0533,454000.0
2010-04-13 14:30:00,57.22,57.31,57.21,57.27,491800.0,36.047,36.1037,36.0407,36.0785,491800.0
2010-04-13 15:00:00,57.27,57.38,57.25,57.35,741300.0,36.0785,36.1478,36.0659,36.1289,741300.0
2010-04-13 15:30:00,57.34,57.38,57.28,57.29,1580700.0,36.1226,36.1478,36.0848,36.0911,1580700.0
2010-04-14 09:30:00,57.69,57.79,57.65,57.68,1339000.0,36.3431,36.4061,36.3179,36.3368,1339000.0
2010-04-14 10:00:00,57.68,57.75,57.52,57.73,1441000.0,36.3368,36.3809,36.236,36.3683,1441000.0
2010-04-14 10:30:00,57.73,57.81,57.66,57.76,1084700.0,36.3683,36.4187,36.3242,36.3872,1084700.0
2010-04-14 11:00:00,57.76,57.92,57.75,57.91,1033300.0,36.3872,36.488,36.3809,36.4817,1033300.0
2010-04-14 11:30:00,57.91,57.91,57.79,57.84,765700.0,36.4817,36.4817,36.4061,36.4376,765700.0
2010-04-14 12:00:00,57.85,57.89,57.81,57.87,682500.0,36.4439,36.4691,36.4187,36.4565,682500.0
2010-04-14 12:30:00,57.87,57.92,57.85,57.85,1479900.0,36.4565,36.488,36.4439,36.4439,1479900.0
2010-04-14 13:00:00,57.86,57.93,57.85,57.93,761800.0,36.4502,36.4943,36.4439,36.4943,761800.0
2010-04-14 13:30:00,57.92,57.94,57.82,57.83,1028500.0,36.488,36.5006,36.425,36.4313,1028500.0
2010-04-14 14:00:00,57.83,57.91,57.83,57.91,644300.0,36.4313,36.4817,36.4313,36.4817,644300.0
2010-04-14 14:30:00,57.9,57.96,57.9,57.94,738400.0,36.4754,36.5132,36.4754,36.5006,738400.0
2010-04-14 15:00:00,57.94,57.98,57.89,57.97,1466900.0,36.5006,36.5258,36.4691,36.5195,1466900.0
2010-04-14 15:30:00,57.97,58.08,57.96,58.05,3844800.0,36.5195,36.5888,36.5132,36.5699,3844800.0
2010-04-15 09:30:00,57.69,57.74,57.64,57.72,1918800.0,36.3431,36.3746,36.3116,36.362,1918800.0
2010-04-15 10:00:00,57.73,57.88,57.67,57.85,1208000.0,36.3683,36.4628,36.3305,36.4439,1208000.0
2010-04-15 10:30:00,57.85,58.04,57.84,58.0,1070700.0,36.4439,36.5636,36.4376,36.5384,1070700.0
2010-04-15 11:00:00,58.0,58.06,57.89,57.9,1367700.0,36.5384,36.5762,36.4691,36.4754,1367700.0
2010-04-15 11:30:00,57.9,57.93,57.77,57.81,1043300.0,36.4754,36.4943,36.3935,36.4187,1043300.0
2010-04-15 12:00:00,57.8,57.83,57.71,57.78,954500.0,36.4124,36.4313,36.3557,36.3998,954500.0
2010-04-15 12:30:00,57.79,57.86,57.77,57.86,470700.0,36.4061,36.4502,36.3935,36.4502,470700.0
2010-04-15 13:00:00,57.86,57.95,57.83,57.95,555300.0,36.4502,36.5069,36.4313,36.5069,555300.0
2010-04-15 13:30:00,57.95,57.99,57.91,57.99,834200.0,36.5069,36.5321,36.4817,36.5321,834200.0
2010-04-15 14:00:00,57.99,58.02,57.96,57.99,352800.0,36.5321,36.551,36.5132,36.5321,352800.0
2010-04-15 14:30:00,58.0,58.09,57.97,58.07,653400.0,36.5384,36.5951,36.5195,36.5825,653400.0
2010-04-15 15:00:00,58.07,58.08,57.95,57.96,698200.0,36.5825,36.5888,36.5069,36.5132,698200.0
2010-04-15 15:30:00,57.96,58.01,57.87,57.98,1914400.0,36.5132,36.5447,36.4565,36.5258,1914400.0
2010-04-16 09:30:00,57.48,57.63,57.33,57.39,2881800.0,36.2108,36.3053,36.1163,36.1541,2881800.0
2010-04-16 10:00:00,57.38,57.71,57.35,57.6,1547900.0,36.1478,36.3557,36.1289,36.2864,1547900.0
2010-04-16 10:30:00,57.6,57.67,56.86,57.01,3165600.0,36.2864,36.3305,35.8202,35.9147,3165600.0
2010-04-16 11:00:00,57.0,57.16,56.56,56.74,3207300.0,35.9084,36.0092,35.6312,35.7446,3207300.0
2010-04-16 11:30:00,56.74,56.92,56.58,56.69,2403400.0,35.7446,35.858,35.6438,35.7131,2403400.0
2010-04-16 12:00:00,56.69,56.7,56.54,56.64,1476900.0,35.7131,35.7194,35.6186,35.6816,1476900.0
2010-04-16 12:30:00,56.64,56.71,56.43,56.69,1832200.0,35.6816,35.7257,35.5493,35.7131,1832200.0
2010-04-16 13:00:00,56.68,56.78,56.64,56.64,1190700.0,35.7068,35.7698,35.6816,35.6816,1190700.0
2010-04-16 13:30:00,56.65,56.68,56.58,56.63,1114300.0,35.6879,35.7068,35.6438,35.6753,1114300.0
2010-04-16 14:00:00,56.63,56.87,56.61,56.84,2047000.0,35.6753,35.8265,35.6627,35.8076,2047000.0
2010-04-16 14:30:00,56.83,56.9,56.68,56.7,1871100.0,35.8013,35.8454,35.7068,35.7194,1871100.0
2010-04-16 15:00:00,56.69,56.82,56.67,56.79,2322800.0,35.7131,35.795,35.7005,35.7761,2322800.0
2010-04-16 15:30:00,56.79,56.92,56.69,56.72,3804700.0,35.7761,35.858,35.7131,35.732,3804700.0
2010-04-19 09:30:00,56.09,56.44,56.07,56.36,2876200.0,35.3351,35.5556,35.3225,35.5052,2876200.0
2010-04-19 10:00:00,56.36,56.51,56.33,56.37,1929700.0,35.5052,35.5997,35.4863,35.5115,1929700.0
2010-04-19 10:30:00,56.38,56.42,56.26,56.31,1079600.0,35.5178,35.543,35.4422,35.4737,1079600.0
2010-04-19 11:00:00,56.31,56.35,56.17,56.25,1086600.0,35.4737,35.4989,35.3855,35.4359,1086600.0
2010-04-19 11:30:00,56.26,56.31,55.97,56.01,1288300.0,35.4422,35.4737,35.2595,35.2847,1288300.0
2010-04-19 12:00:00,56.02,56.07,55.89,56.02,1116000.0,35.291,35.3225,35.2091,35.291,1116000.0
2010-04-19 12:30:00,56.02,56.18,55.99,56.15,1150900.0,35.291,35.3918,35.2721,35.3729,1150900.0
2010-04-19 13:00:00,56.14,56.22,56.08,56.2,1011400.0,35.3666,35.417,35.3288,35.4044,1011400.0
2010-04-19 13:30:00,56.2,56.24,56.08,56.09,510300.0,35.4044,35.4296,35.3288,35.3351,510300.0
2010-04-19 14:00:00,56.09,56.35,56.06,56.29,963900.0,35.3351,35.4989,35.3162,35.4611,963900.0
2010-04-19 14:30:00,56.3,56.46,56.29,56.45,1430700.0,35.4674,35.5682,35.4611,35.5619,1430700.0
2010-04-19 15:00:00,56.45,56.56,56.4,56.53,1568600.0,35.5619,35.6312,35.5304,35.6123,1568600.0
2010-04-19 15:30:00,56.52,56.61,56.44,56.55,2947600.0,35.606,35.6627,35.5556,35.6249,2947600.0
2010-04-20 09:30:00,57.0,57.08,56.86,56.98,1981800.0,35.9084,35.9588,35.8202,35.8958,1981800.0
2010-04-20 10:00:00,56.99,57.03,56.78,56.85,973400.0,35.9021,35.9273,35.7698,35.8139,973400.0
2010-04-20 10:30:00,56.85,56.93,56.79,56.85,887700.0,35.8139,35.8643,35.7761,35.8139,887700.0
2010-04-20 11:00:00,56.86,56.98,56.81,56.92,1522200.0,35.8202,35.8958,35.7887,35.858,1522200.0
2010-04-20 11:30:00,56.92,56.95,56.8,56.89,787800.0,35.858,35.8769,35.7824,35.8391,787800.0
2010-04-20 12:00:00,56.89,56.96,56.87,56.91,728100.0,35.8391,35.8832,35.8265,35.8517,728100.0
2010-04-20 12:30:00,56.9,56.93,56.85,56.86,913400.0,35.8454,35.8643,35.8139,35.8202,913400.0
2010-04-20 13:00:00,56.86,56.9,56.83,56.87,629800.0,35.8202,35.8454,35.8013,35.8265,629800.0
2010-04-20 13:30:00,56.87,56.89,56.82,56.84,374900.0,35.8265,35.8391,35.795,35.8076,374900.0
2010-04-20 14:00:00,56.83,56.92,56.81,56.86,630000.0,35.8013,35.858,35.7887,35.8202,630000.0
2010-04-20 14:30:00,56.86,56.99,56.81,56.96,710300.0,35.8202,35.9021,35.7887,35.8832,710300.0
2010-04-20 15:00:00,56.96,56.99,56.89,56.94,1017400.0,35.8832,35.9021,35.8391,35.8706,1017400.0
2010-04-20 15:30:00,56.94,56.98,56.9,56.93,1989500.0,35.8706,35.8958,35.8454,35.8643,1989500.0
2010-04-21 09:30:00,56.69,56.79,56.61,56.75,2593800.0,35.7131,35.7761,35.6627,35.7509,2593800.0
2010-04-21 10:00:00,56.75,56.75,56.54,56.57,1326900.0,35.7509,35.7509,35.6186,35.6375,1326900.0
2010-04-21 10:30:00,56.56,56.71,56.48,56.56,1715700.0,35.6312,35.7257,35.5808,35.6312,1715700.0
2010-04-21 11:00:00,56.56,56.61,56.39,56.41,1337800.0,35.6312,35.6627,35.5241,35.5367,1337800.0
2010-04-21 11:30:00,56.41,56.46,56.3,56.45,1232400.0,35.5367,35.5682,35.4674,35.5619,1232400.0
2010-04-21 12:00:00,56.45,56.55,56.41,56.53,519600.0,35.5619,35.6249,35.5367,35.6123,519600.0
2010-04-21 12:30:00,56.53,56.63,56.45,56.55,824300.0,35.6123,35.6753,35.5619,35.6249,824300.0
2010-04-21 13:00:00,56.55,56.59,56.48,56.56,423700.0,35.6249,35.6501,35.5808,35.6312,423700.0
2010-04-21 13:30:00,56.56,56.64,56.53,56.63,467900.0,35.6312,35.6816,35.6123,35.6753,467900.0
2010-04-21 14:00:00,56.62,56.63,56.32,56.35,870900.0,35.669,35.6753,35.48,35.4989,870900.0
2010-04-21 14:30:00,56.35,56.43,56.26,56.43,838100.0,35.4989,35.5493,35.4422,35.5493,838100.0
2010-04-21 15:00:00,56.43,56.5,56.39,56.41,944500.0,35.5493,35.5934,35.5241,35.5367,944500.0
2010-04-21 15:30:00,56.42,56.59,56.42,56.55,1933300.0,35.543,35.6501,35.543,35.6249,1933300.0
2010-04-22 09:30:00,55.68,55.7,55.32,55.44,3324600.0,35.0768,35.0894,34.85,34.9256,3324600.0
2010-04-22 10:00:00,55.44,55.69,55.37,55.6,2544700.0,34.9256,35.0831,34.8815,35.0264,2544700.0
2010-04-22 10:30:00,55.6,55.7,55.39,55.52,3417300.0,35.0264,35.0894,34.8941,34.976,3417300.0
2010-04-22 11:00:00,55.51,55.65,55.48,55.55,1096000.0,34.9697,35.0579,34.9508,34.9949,1096000.0
2010-04-22 11:30:00,55.55,55.57,55.38,55.49,1510000.0,34.9949,35.0075,34.8878,34.9571,1510000.0
2010-04-22 12:00:00,55.48,55.61,55.45,55.59,706000.0,34.9508,35.0327,34.9319,35.0201,706000.0
2010-04-22 12:30:00,55.59,55.64,55.55,55.61,493300.0,35.0201,35.0516,34.9949,35.0327,493300.0
2010-04-22 13:00:00,55.61,55.89,55.59,55.86,751000.0,35.0327,35.2091,35.0201,35.1902,751000.0
2010-04-22 13:30:00,55.85,55.95,55.78,55.95,461500.0,35.1839,35.2469,35.1398,35.2469,461500.0
2010-04-22 14:00:00,55.95,56.01,55.86,56.01,604600.0,35.2469,35.2847,35.1902,35.2847,604600.0
2010-04-22 14:30:00,56.0,56.01,55.89,55.92,865700.0,35.2784,35.2847,35.2091,35.228,865700.0
2010-04-22 15:00:00,55.93,56.06,55.88,56.05,1097800.0,35.2343,35.3162,35.2028,35.3099,1097800.0
2010-04-22 15:30:00,56.05,56.14,56.0,56.02,2279800.0,35.3099,35.3666,35.2784,35.291,2279800.0
2010-04-23 09:30:00,55.81,55.91,55.63,55.87,2675300.0,35.1587,35.2217,35.0453,35.1965,2675300.0
2010-04-23 10:00:00,55.88,56.13,55.87,56.03,2158800.0,35.2028,35.3603,35.1965,35.2973,2158800.0
2010-04-23 10:30:00,56.0,56.16,55.88,56.03,1659600.0,35.2784,35.3792,35.2028,35.2973,1659600.0
2010-04-23 11:00:00,56.03,56.19,55.92,56.0,1278800.0,35.2973,35.3981,35.228,35.2784,1278800.0
2010-04-23 11:30:00,56.0,56.13,55.94,56.09,930500.0,35.2784,35.3603,35.2406,35.3351,930500.0
2010-04-23 12:00:00,56.08,56.19,56.08,56.19,785600.0,35.3288,35.3981,35.3288,35.3981,785600.0
2010-04-23 12:30:00,56.19,56.3,56.15,56.29,1000000.0,35.3981,35.4674,35.3729,35.4611,1000000.0
2010-04-23 13:00:00,56.29,56.32,56.14,56.19,1418100.0,35.4611,35.48,35.3666,35.3981,1418100.0
2010-04-23 13:30:00,56.19,56.23,56.17,56.2,608000.0,35.3981,35.4233,35.3855,35.4044,608000.0
2010-04-23 14:00:00,56.19,56.3,56.17,56.26,597400.0,35.3981,35.4674,35.3855,35.4422,597400.0
2010-04-23 14:30:00,56.26,56.41,56.22,56.39,596100.0,35.4422,35.5367,35.417,35.5241,596100.0
2010-04-23 15:00:00,56.39,56.39,56.31,56.36,742500.0,35.5241,35.5241,35.4737,35.5052,742500.0
2010-04-23 15:30:00,56.35,56.49,56.34,56.44,2365400.0,35.4989,35.5871,35.4926,35.5556,2365400.0
2010-04-26 09:30:00,56.62,56.73,56.53,56.53,2985900.0,35.669,35.7383,35.6123,35.6123,2985900.0
2010-04-26 10:00:00,56.53,56.64,56.43,56.47,1536400.0,35.6123,35.6816,35.5493,35.5745,1536400.0
2010-04-26 10:30:00,56.48,56.62,56.44,56.59,1450700.0,35.5808,35.669,35.5556,35.6501,1450700.0
2010-04-26 11:00:00,56.58,56.75,56.56,56.67,1409900.0,35.6438,35.7509,35.6312,35.7005,1409900.0
2010-04-26 11:30:00,56.67,56.71,56.53,56.57,1123700.0,35.7005,35.7257,35.6123,35.6375,1123700.0
2010-04-26 12:00:00,56.56,56.58,56.49,56.51,1145100.0,35.6312,35.6438,35.5871,35.5997,1145100.0
2010-04-26 12:30:00,56.51,56.6,56.49,56.6,1171800.0,35.5997,35.6564,35.5871,35.6564,1171800.0
2010-04-26 13:00:00,56.61,56.62,56.55,56.58,704900.0,35.6627,35.669,35.6249,35.6438,704900.0
2010-04-26 13:30:00,56.58,56.6,56.5,56.54,737300.0,35.6438,35.6564,35.5934,35.6186,737300.0
2010-04-26 14:00:00,56.54,56.65,56.5,56.63,683900.0,35.6186,35.6879,35.5934,35.6753,683900.0
2010-04-26 14:30:00,56.63,56.7,56.53,56.53,1281000.0,35.6753,35.7194,35.6123,35.6123,1281000.0
2010-04-26 15:00:00,56.53,56.6,56.4,56.47,1494400.0,35.6123,35.6564,35.5304,35.5745,1494400.0
2010-04-26 15:30:00,56.48,56.57,56.46,56.51,3062700.0,35.5808,35.6375,35.5682,35.5997,3062700.0
2010-04-27 09:30:00,55.7,55.88,55.65,55.78,1816200.0,35.0894,35.2028,35.0579,35.1398,1816200.0
2010-04-27 10:00:00,55.78,55.89,55.7,55.87,1530400.0,35.1398,35.2091,35.0894,35.1965,1530400.0
2010-04-27 10:30:00,55.87,56.08,55.7,55.83,3403600.0,35.1965,35.3288,35.0894,35.1713,3403600.0
2010-04-27 11:00:00,55.84,55.85,55.06,55.08,4264900.0,35.1776,35.1839,34.6863,34.6989,4264900.0
2010-04-27 11:30:00,55.08,55.09,54.54,54.56,4708600.0,34.6989,34.7052,34.3587,34.3713,4708600.0
2010-04-27 12:00:00,54.55,54.72,54.38,54.62,3633700.0,34.365,34.4721,34.2579,34.4091,3633700.0
2010-04-27 12:30:00,54.61,54.74,54.57,54.73,1591600.0,34.4028,34.4847,34.3776,34.4784,1591600.0
2010-04-27 13:00:00,54.72,54.92,54.7,54.91,2030000.0,34.4721,34.5981,34.4595,34.5918,2030000.0
2010-04-27 13:30:00,54.92,54.93,54.77,54.8,1005900.0,34.5981,34.6044,34.5036,34.5225,1005900.0
2010-04-27 14:00:00,54.8,54.82,54.61,54.64,1541000.0,34.5225,34.5351,34.4028,34.4217,1541000.0
2010-04-27 14:30:00,54.63,54.67,54.44,54.47,1441600.0,34.4154,34.4406,34.2957,34.3146,1441600.0
2010-04-27 15:00:00,54.47,54.82,54.43,54.5,1991900.0,34.3146,34.5351,34.2894,34.3335,1991900.0
2010-04-27 15:30:00,54.5,54.5,54.12,54.27,7347700.0,34.3335,34.3335,34.0941,34.1886,7347700.0
2010-04-28 09:30:00,54.69,54.79,54.41,54.46,3222400.0,34.4532,34.5162,34.2768,34.3083,3222400.0
2010-04-28 10:00:00,54.49,54.49,54.25,54.44,3458600.0,34.3272,34.3272,34.176,34.2957,3458600.0
2010-04-28 10:30:00,54.44,54.54,54.23,54.53,2469800.0,34.2957,34.3587,34.1634,34.3524,2469800.0
2010-04-28 11:00:00,54.53,54.7,54.13,54.17,3899300.0,34.3524,34.4595,34.1004,34.1256,3899300.0
2010-04-28 11:30:00,54.17,54.25,53.68,53.89,4214900.0,34.1256,34.176,33.8169,33.9492,4214900.0
2010-04-28 12:00:00,53.9,54.04,53.68,54.01,2386000.0,33.9555,34.0437,33.8169,34.0248,2386000.0
2010-04-28 12:30:00,54.01,54.08,53.94,54.03,1072500.0,34.0248,34.0689,33.9807,34.0374,1072500.0
2010-04-28 13:00:00,54.03,54.14,54.0,54.01,1026300.0,34.0374,34.1067,34.0185,34.0248,1026300.0
2010-04-28 13:30:00,54.01,54.1,53.99,54.04,695400.0,34.0248,34.0815,34.0122,34.0437,695400.0
2010-04-28 14:00:00,54.04,54.34,54.04,54.24,1851200.0,34.0437,34.2327,34.0437,34.1697,1851200.0
2010-04-28 14:30:00,54.23,54.34,54.13,54.29,2157100.0,34.1634,34.2327,34.1004,34.2012,2157100.0
2010-04-28 15:00:00,54.3,54.35,54.22,54.31,2111000.0,34.2075,34.239,34.1571,34.2138,2111000.0
2010-04-28 15:30:00,54.31,54.36,54.06,54.23,3009500.0,34.2138,34.2453,34.0563,34.1634,3009500.0
2010-04-29 09:30:00,54.85,55.0,54.81,54.82,3190200.0,34.554,34.6485,34.5288,34.5351,3190200.0
2010-04-29 10:00:00,54.82,54.99,54.71,54.95,1968300.0,34.5351,34.6422,34.4658,34.617,1968300.0
2010-04-29 10:30:00,54.96,55.19,54.91,55.08,1564200.0,34.6233,34.7681,34.5918,34.6989,1564200.0
2010-04-29 11:00:00,55.08,55.1,54.79,55.07,2067800.0,34.6989,34.7114,34.5162,34.6926,2067800.0
2010-04-29 11:30:00,55.07,55.14,55.03,55.09,1575000.0,34.6926,34.7366,34.6674,34.7052,1575000.0
2010-04-29 12:00:00,55.09,55.16,55.0,55.08,971900.0,34.7052,34.7492,34.6485,34.6989,971900.0
2010-04-29 12:30:00,55.08,55.2,55.03,55.11,966700.0,34.6989,34.7744,34.6674,34.7177,966700.0
2010-04-29 13:00:00,55.11,55.16,55.07,55.07,737100.0,34.7177,34.7492,34.6926,34.6926,737100.0
2010-04-29 13:30:00,55.08,55.13,55.07,55.11,692100.0,34.6989,34.7303,34.6926,34.7177,692100.0
2010-04-29 14:00:00,55.11,55.19,55.11,55.19,1390000.0,34.7177,34.7681,34.7177,34.7681,1390000.0
2010-04-29 14:30:00,55.19,55.23,55.07,55.11,1544900.0,34.7681,34.7933,34.6926,34.7177,1544900.0
2010-04-29 15:00:00,55.12,55.12,54.99,55.08,1586800.0,34.724,34.724,34.6422,34.6989,1586800.0
2010-04-29 15:30:00,55.09,55.13,55.02,55.1,2231900.0,34.7052,34.7303,34.6611,34.7114,2231900.0
2010-04-30 09:30:00,55.12,55.18,54.81,54.82,2617200.0,34.724,34.7618,34.5288,34.5351,2617200.0
2010-04-30 10:00:00,54.82,54.86,54.51,54.79,3321200.0,34.5351,34.5603,34.3398,34.5162,3321200.0
2010-04-30 10:30:00,54.8,54.99,54.7,54.89,1379800.0,34.5225,34.6422,34.4595,34.5792,1379800.0
2010-04-30 11:00:00,54.89,54.95,54.72,54.76,1411900.0,34.5792,34.617,34.4721,34.4973,1411900.0
2010-04-30 11:30:00,54.76,54.94,54.73,54.9,1248100.0,34.4973,34.6107,34.4784,34.5855,1248100.0
2010-04-30 12:00:00,54.91,54.93,54.51,54.57,987600.0,34.5918,34.6044,34.3398,34.3776,987600.0
2010-04-30 12:30:00,54.57,54.62,54.34,54.39,1337400.0,34.3776,34.4091,34.2327,34.2642,1337400.0
2010-04-30 13:00:00,54.39,54.58,54.36,54.57,1393300.0,34.2642,34.3839,34.2453,34.3776,1393300.0
2010-04-30 13:30:00,54.57,54.64,54.51,54.51,928000.0,34.3776,34.4217,34.3398,34.3398,928000.0
2010-04-30 14:00:00,54.51,54.65,54.45,54.6,871300.0,34.3398,34.428,34.302,34.3965,871300.0
2010-04-30 14:30:00,54.6,54.62,54.39,54.45,1432900.0,34.3965,34.4091,34.2642,34.302,1432900.0
2010-04-30 15:00:00,54.44,54.54,54.41,54.45,1730700.0,34.2957,34.3587,34.2768,34.302,1730700.0
2010-04-30 15:30:00,54.44,54.48,54.27,54.41,3602200.0,34.2957,34.3209,34.1886,34.2768,3602200.0
2010-05-03 09:30:00,54.54,54.71,54.51,54.61,1669400.0,34.3587,34.4658,34.3398,34.4028,1669400.0
2010-05-03 10:00:00,54.61,54.78,54.52,54.69,1084700.0,34.4028,34.5099,34.3461,34.4532,1084700.0
2010-05-03 10:30:00,54.69,54.7,54.41,54.45,1709700.0,34.4532,34.4595,34.2768,34.302,1709700.0
2010-05-03 11:00:00,54.45,54.58,54.43,54.58,1051300.0,34.302,34.3839,34.2894,34.3839,1051300.0
2010-05-03 11:30:00,54.58,54.65,54.49,54.59,1800000.0,34.3839,34.428,34.3272,34.3902,1800000.0
2010-05-03 12:00:00,54.6,54.85,54.58,54.84,1527000.0,34.3965,34.554,34.3839,34.5477,1527000.0
2010-05-03 12:30:00,54.84,54.9,54.8,54.9,1149700.0,34.5477,34.5855,34.5225,34.5855,1149700.0
2010-05-03 13:00:00,54.9,54.9,54.75,54.78,851600.0,34.5855,34.5855,34.491,34.5099,851600.0
2010-05-03 13:30:00,54.78,54.89,54.77,54.83,683400.0,34.5099,34.5792,34.5036,34.5414,683400.0
2010-05-03 14:00:00,54.83,54.96,54.8,54.95,1156300.0,34.5414,34.6233,34.5225,34.617,1156300.0
2010-05-03 14:30:00,54.95,54.99,54.85,54.97,1148300.0,34.617,34.6422,34.554,34.6296,1148300.0
2010-05-03 15:00:00,54.96,54.97,54.77,54.82,2372900.0,34.6233,34.6296,34.5036,34.5351,2372900.0
2010-05-03 15:30:00,54.82,54.86,54.75,54.8,3661200.0,34.5351,34.5603,34.491,34.5225,3661200.0
2010-05-04 09:30:00,53.39,53.42,52.98,53.25,5877100.0,33.6342,33.6531,33.3759,33.546,5877100.0
2010-05-04 10:00:00,53.25,53.29,53.08,53.08,3094000.0,33.546,33.5712,33.4389,33.4389,3094000.0
2010-05-04 10:30:00,53.07,53.11,52.66,52.67,5526100.0,33.4326,33.4578,33.1743,33.1806,5526100.0
2010-05-04 11:00:00,52.66,52.72,52.43,52.54,3036700.0,33.1743,33.2121,33.0294,33.0987,3036700.0
2010-05-04 11:30:00,52.54,52.66,52.51,52.65,4227800.0,33.0987,33.1743,33.0798,33.168,4227800.0
2010-05-04 12:00:00,52.65,52.67,52.44,52.51,2170700.0,33.168,33.1806,33.0357,33.0798,2170700.0
2010-05-04 12:30:00,52.51,52.81,52.47,52.76,1424900.0,33.0798,33.2688,33.0546,33.2373,1424900.0
2010-05-04 13:00:00,52.77,52.79,52.59,52.64,1366800.0,33.2436,33.2562,33.1302,33.1617,1366800.0
2010-05-04 13:30:00,52.63,52.82,52.63,52.72,1341700.0,33.1554,33.2751,33.1554,33.2121,1341700.0
2010-05-04 14:00:00,52.72,52.76,52.57,52.57,1379000.0,33.2121,33.2373,33.1176,33.1176,1379000.0
2010-05-04 14:30:00,52.58,52.68,52.53,52.55,2898200.0,33.1239,33.1869,33.0924,33.105,2898200.0
2010-05-04 15:00:00,52.56,52.73,52.49,52.65,3042500.0,33.1113,33.2184,33.0672,33.168,3042500.0
2010-05-04 15:30:00,52.64,52.71,52.41,52.64,5707400.0,33.1617,33.2058,33.0168,33.1617,5707400.0
2010-05-05 09:30:00,51.45,51.75,51.34,51.74,5268900.0,32.4121,32.601,32.3428,32.5947,5268900.0
2010-05-05 10:00:00,51.73,52.03,51.63,51.77,4454800.0,32.5884,32.7774,32.5254,32.6136,4454800.0
2010-05-05 10:30:00,51.77,52.12,51.67,52.01,3568500.0,32.6136,32.8341,32.5506,32.7648,3568500.0
2010-05-05 11:00:00,52.01,52.01,51.74,51.94,1646700.0,32.7648,32.7648,32.5947,32.7207,1646700.0
2010-05-05 11:30:00,51.95,52.23,51.85,52.18,1505800.0,32.727,32.9034,32.664,32.8719,1505800.0
2010-05-05 12:00:00,52.19,52.24,51.95,51.96,1413900.0,32.8782,32.9097,32.727,32.7333,1413900.0
2010-05-05 12:30:00,51.96,52.07,51.82,51.99,1162400.0,32.7333,32.8026,32.6451,32.7522,1162400.0
2010-05-05 13:00:00,51.99,52.05,51.88,51.95,1125600.0,32.7522,32.79,32.6829,32.727,1125600.0
2010-05-05 13:30:00,51.96,51.98,51.85,51.86,1585700.0,32.7333,32.7459,32.664,32.6703,1585700.0
2010-05-05 14:00:00,51.85,51.89,51.73,51.76,2244700.0,32.664,32.6892,32.5884,32.6073,2244700.0
2010-05-05 14:30:00,51.75,51.77,51.48,51.69,3327900.0,32.601,32.6136,32.431,32.5632,3327900.0
2010-05-05 15:00:00,51.68,51.72,51.52,51.62,2501000.0,32.5569,32.5821,32.4562,32.5191,2501000.0
2010-05-05 15:30:00,51.62,51.67,51.51,51.58,8853300.0,32.5191,32.5506,32.4499,32.4939,8853300.0
2010-05-06 09:30:00,51.28,51.54,51.26,51.45,4202300.0,32.305,32.4687,32.2924,32.4121,4202300.0
2010-05-06 10:00:00,51.45,51.6,51.1,51.1,2426000.0,32.4121,32.5065,32.1916,32.1916,2426000.0
2010-05-06 10:30:00,51.1,51.2,50.64,50.82,4177300.0,32.1916,32.2546,31.9018,32.0152,4177300.0
2010-05-06 11:00:00,50.82,50.82,50.37,50.75,3181400.0,32.0152,32.0152,31.7317,31.9711,3181400.0
2010-05-06 11:30:00,50.75,50.76,50.38,50.68,3108500.0,31.9711,31.9774,31.738,31.927,3108500.0
2010-05-06 12:00:00,50.69,50.99,50.65,50.73,2562800.0,31.9333,32.1223,31.9081,31.9585,2562800.0
2010-05-06 12:30:00,50.74,50.81,50.51,50.75,1458500.0,31.9648,32.0089,31.8199,31.9711,1458500.0
2010-05-06 13:00:00,50.76,50.8,50.3,50.44,1751800.0,31.9774,32.0026,31.6876,31.7758,1751800.0
2010-05-06 13:30:00,50.44,50.45,50.12,50.16,1868900.0,31.7758,31.7821,31.5742,31.5994,1868900.0
2010-05-06 14:00:00,50.15,50.22,49.55,49.82,9300400.0,31.5931,31.6372,31.2151,31.3852,9300400.0
2010-05-06 14:30:00,49.82,49.97,47.26,48.92,10023500.0,31.3852,31.4797,29.7725,30.8182,10023500.0
2010-05-06 15:00:00,48.94,49.55,48.24,48.84,6420600.0,30.8308,31.2151,30.3898,30.7678,6420600.0
2010-05-06 15:30:00,48.84,49.71,48.81,49.28,7482500.0,30.7678,31.3159,30.7489,31.045,7482500.0
2010-05-07 09:30:00,49.8,50.31,49.64,49.76,7446600.0,31.3726,31.6939,31.2718,31.3474,7446600.0
2010-05-07 10:00:00,49.76,49.82,48.3,48.41,9463700.0,31.3474,31.3852,30.4276,30.4969,9463700.0
2010-05-07 10:30:00,48.41,49.06,48.37,48.92,7480300.0,30.4969,30.9064,30.4717,30.8182,7480300.0
2010-05-07 11:00:00,48.93,50.05,48.77,49.2,5102400.0,30.8245,31.5301,30.7237,30.9946,5102400.0
2010-05-07 11:30:00,49.21,49.58,48.92,49.43,4844300.0,31.0009,31.234,30.8182,31.1395,4844300.0
2010-05-07 12:00:00,49.42,49.97,49.22,49.48,2981800.0,31.1332,31.4797,31.0072,31.171,2981800.0
2010-05-07 12:30:00,49.48,49.63,49.26,49.33,2685900.0,31.171,31.2655,31.0324,31.0765,2685900.0
2010-05-07 13:00:00,49.34,49.47,49.01,49.02,2534500.0,31.0828,31.1647,30.8749,30.8812,2534500.0
2010-05-07 13:30:00,49.03,49.5,49.01,49.34,2556200.0,30.8875,31.1836,30.8749,31.0828,2556200.0
2010-05-07 14:00:00,49.35,49.44,49.0,49.02,2490900.0,31.0891,31.1458,30.8686,30.8812,2490900.0
2010-05-07 14:30:00,49.01,49.31,48.97,49.23,2917100.0,30.8749,31.0639,30.8497,31.0135,2917100.0
2010-05-07 15:00:00,49.22,49.33,48.96,49.17,5531300.0,31.0072,31.0765,30.8434,30.9757,5531300.0
2010-05-07 15:30:00,49.17,49.35,48.99,49.21,6532000.0,30.9757,31.0891,30.8623,31.0009,6532000.0
2010-05-10 09:30:00,52.44,52.85,52.37,52.41,13474500.0,33.0357,33.294,32.9916,33.0168,13474500.0
2010-05-10 10:00:00,52.41,52.59,52.16,52.17,6316000.0,33.0168,33.1302,32.8593,32.8656,6316000.0
2010-05-10 10:30:00,52.17,52.4,52.11,52.24,4473400.0,32.8656,33.0105,32.8278,32.9097,4473400.0
2010-05-10 11:00:00,52.24,52.58,52.24,52.53,5129900.0,32.9097,33.1239,32.9097,33.0924,5129900.0
2010-05-10 11:30:00,52.53,52.78,52.41,52.66,4507900.0,33.0924,33.2499,33.0168,33.1743,4507900.0
2010-05-10 12:00:00,52.66,52.67,52.37,52.39,2111000.0,33.1743,33.1806,32.9916,33.0042,2111000.0
2010-05-10 12:30:00,52.39,52.46,52.3,52.3,2382400.0,33.0042,33.0483,32.9475,32.9475,2382400.0
2010-05-10 13:00:00,52.29,52.33,51.95,52.25,2769400.0,32.9412,32.9664,32.727,32.916,2769400.0
2010-05-10 13:30:00,52.24,52.37,52.08,52.15,2330700.0,32.9097,32.9916,32.8089,32.853,2330700.0
2010-05-10 14:00:00,52.15,52.34,52.0,52.19,2151500.0,32.853,32.9727,32.7585,32.8782,2151500.0
2010-05-10 14:30:00,52.18,52.34,52.1,52.3,1925600.0,32.8719,32.9727,32.8215,32.9475,1925600.0
2010-05-10 15:00:00,52.31,52.33,51.97,52.14,3137400.0,32.9538,32.9664,32.7396,32.8467,3137400.0
2010-05-10 15:30:00,52.14,52.41,52.0,52.4,7289000.0,32.8467,33.0168,32.7585,33.0105,7289000.0
2010-05-11 09:30:00,51.21,51.56,51.16,51.37,4998400.0,32.2609,32.4813,32.2294,32.3617,4998400.0
2010-05-11 10:00:00,51.37,51.5,51.18,51.36,2388700.0,32.3617,32.4436,32.242,32.3554,2388700.0
2010-05-11 10:30:00,51.36,51.48,51.22,51.38,2808500.0,32.3554,32.431,32.2672,32.368,2808500.0
2010-05-11 11:00:00,51.38,51.82,51.34,51.77,3633600.0,32.368,32.6451,32.3428,32.6136,3633600.0
2010-05-11 11:30:00,51.77,52.05,51.65,51.99,2409100.0,32.6136,32.79,32.538,32.7522,2409100.0
2010-05-11 12:00:00,51.99,52.23,51.96,52.08,2183800.0,32.7522,32.9034,32.7333,32.8089,2183800.0
2010-05-11 12:30:00,52.09,52.28,52.04,52.2,2041600.0,32.8152,32.9349,32.7837,32.8845,2041600.0
2010-05-11 13:00:00,52.21,52.24,52.11,52.14,1485900.0,32.8908,32.9097,32.8278,32.8467,1485900.0
2010-05-11 13:30:00,52.14,52.36,52.09,52.2,3044900.0,32.8467,32.9853,32.8152,32.8845,3044900.0
2010-05-11 14:00:00,52.19,52.2,51.83,51.93,3571400.0,32.8782,32.8845,32.6514,32.7144,3571400.0
2010-05-11 14:30:00,51.92,51.94,51.65,51.69,3316800.0,32.7081,32.7207,32.538,32.5632,3316800.0
2010-05-11 15:00:00,51.68,51.69,51.45,51.61,3563000.0,32.5569,32.5632,32.4121,32.5128,3563000.0
2010-05-11 15:30:00,51.61,51.76,51.51,51.53,4700200.0,32.5128,32.6073,32.4499,32.4625,4700200.0
2010-05-12 09:30:00,51.99,52.24,51.9,52.24,4594600.0,32.7522,32.9097,32.6955,32.9097,4594600.0
2010-05-12 10:00:00,52.24,52.38,52.14,52.24,3293900.0,32.9097,32.9979,32.8467,32.9097,3293900.0
2010-05-12 10:30:00,52.24,52.31,52.02,52.25,3122600.0,32.9097,32.9538,32.7711,32.916,3122600.0
2010-05-12 11:00:00,52.24,52.44,52.02,52.04,1883900.0,32.9097,33.0357,32.7711,32.7837,1883900.0
2010-05-12 11:30:00,52.05,52.13,51.91,52.11,1484000.0,32.79,32.8404,32.7018,32.8278,1484000.0
2010-05-12 12:00:00,52.11,52.17,52.05,52.12,764500.0,32.8278,32.8656,32.79,32.8341,764500.0
2010-05-12 12:30:00,52.13,52.17,52.03,52.16,1052300.0,32.8404,32.8656,32.7774,32.8593,1052300.0
2010-05-12 13:00:00,52.17,52.26,52.08,52.12,1340200.0,32.8656,32.9223,32.8089,32.8341,1340200.0
2010-05-12 13:30:00,52.12,52.15,51.99,51.99,1415400.0,32.8341,32.853,32.7522,32.7522,1415400.0
2010-05-12 14:00:00,51.99,52.22,51.97,52.21,1236800.0,32.7522,32.8971,32.7396,32.8908,1236800.0
2010-05-12 14:30:00,52.22,52.25,52.11,52.2,899400.0,32.8971,32.916,32.8278,32.8845,899400.0
2010-05-12 15:00:00,52.19,52.3,52.11,52.13,1359200.0,32.8782,32.9475,32.8278,32.8404,1359200.0
2010-05-12 15:30:00,52.14,52.2,52.03,52.14,2848900.0,32.8467,32.8845,32.7774,32.8467,2848900.0
2010-05-13 09:30:00,51.76,51.92,51.52,51.76,3607500.0,32.6073,32.7081,32.4562,32.6073,3607500.0
2010-05-13 10:00:00,51.76,52.0,51.67,51.9,1618400.0,32.6073,32.7585,32.5506,32.6955,1618400.0
2010-05-13 10:30:00,51.9,52.12,51.82,51.84,2026100.0,32.6955,32.8341,32.6451,32.6577,2026100.0
2010-05-13 11:00:00,51.84,51.98,51.72,51.9,3213500.0,32.6577,32.7459,32.5821,32.6955,3213500.0
2010-05-13 11:30:00,51.89,51.92,51.76,51.77,2955800.0,32.6892,32.7081,32.6073,32.6136,2955800.0
2010-05-13 12:00:00,51.76,51.85,51.7,51.83,2150500.0,32.6073,32.664,32.5695,32.6514,2150500.0
2010-05-13 12:30:00,51.84,51.95,51.82,51.88,592500.0,32.6577,32.727,32.6451,32.6829,592500.0
2010-05-13 13:00:00,51.88,52.05,51.79,52.0,1169500.0,32.6829,32.79,32.6262,32.7585,1169500.0
2010-05-13 13:30:00,52.01,52.08,51.93,51.94,979100.0,32.7648,32.8089,32.7144,32.7207,979100.0
2010-05-13 14:00:00,51.94,52.02,51.85,51.86,663100.0,32.7207,32.7711,32.664,32.6703,663100.0
2010-05-13 14:30:00,51.86,51.89,51.67,51.71,1147500.0,32.6703,32.6892,32.5506,32.5758,1147500.0
2010-05-13 15:00:00,51.71,51.77,51.44,51.48,1989200.0,32.5758,32.6136,32.4058,32.431,1989200.0
2010-05-13 15:30:00,51.49,51.56,51.32,51.5,4577400.0,32.4373,32.4813,32.3302,32.4436,4577400.0
2010-05-14 09:30:00,50.85,50.92,50.2,50.22,5451900.0,32.0341,32.0782,31.6246,31.6372,5451900.0
2010-05-14 10:00:00,50.23,50.53,50.01,50.36,3437500.0,31.6435,31.8325,31.5049,31.7254,3437500.0
2010-05-14 10:30:00,50.36,50.41,50.1,50.18,2773100.0,31.7254,31.7569,31.5616,31.612,2773100.0
2010-05-14 11:00:00,50.18,50.18,49.55,49.76,5361200.0,31.612,31.612,31.2151,31.3474,5361200.0
2010-05-14 11:30:00,49.76,50.03,49.74,49.84,3458700.0,31.3474,31.5175,31.3348,31.3978,3458700.0
2010-05-14 12:00:00,49.84,49.92,49.56,49.82,2166800.0,31.3978,31.4482,31.2214,31.3852,2166800.0
2010-05-14 12:30:00,49.81,50.08,49.77,50.05,1318800.0,31.3789,31.549,31.3537,31.5301,1318800.0
2010-05-14 13:00:00,50.06,50.14,49.8,49.84,1050200.0,31.5364,31.5868,31.3726,31.3978,1050200.0
2010-05-14 13:30:00,49.85,49.97,49.74,49.85,1121600.0,31.4041,31.4797,31.3348,31.4041,1121600.0
2010-05-14 14:00:00,49.86,49.92,49.66,49.82,1313200.0,31.4104,31.4482,31.2844,31.3852,1313200.0
2010-05-14 14:30:00,49.81,49.95,49.74,49.78,1471200.0,31.3789,31.4671,31.3348,31.36,1471200.0
2010-05-14 15:00:00,49.78,49.86,49.64,49.78,2021000.0,31.36,31.4104,31.2718,31.36,2021000.0
2010-05-14 15:30:00,49.78,50.2,49.7,50.01,6131800.0,31.36,31.6246,31.3096,31.5049,6131800.0
2010-05-17 09:30:00,50.17,50.4,49.86,49.91,2906200.0,31.6057,31.7506,31.4104,31.4419,2906200.0
2010-05-17 10:00:00,49.91,50.15,49.84,50.05,2696200.0,31.4419,31.5931,31.3978,31.5301,2696200.0
2010-05-17 10:30:00,50.06,50.11,49.72,49.72,2353800.0,31.5364,31.5679,31.3222,31.3222,2353800.0
2010-05-17 11:00:00,49.72,49.78,49.4,49.54,2456700.0,31.3222,31.36,31.1206,31.2088,2456700.0
2010-05-17 11:30:00,49.54,49.71,49.3,49.33,1794300.0,31.2088,31.3159,31.0576,31.0765,1794300.0
2010-05-17 12:00:00,49.33,49.33,48.9,49.19,4461900.0,31.0765,31.0765,30.8056,30.9883,4461900.0
2010-05-17 12:30:00,49.2,49.36,49.15,49.18,1580000.0,30.9946,31.0954,30.9631,30.982,1580000.0
2010-05-17 13:00:00,49.19,49.49,49.15,49.41,1318400.0,30.9883,31.1773,30.9631,31.1269,1318400.0
2010-05-17 13:30:00,49.41,49.52,49.24,49.46,1780900.0,31.1269,31.1962,31.0198,31.1584,1780900.0
2010-05-17 14:00:00,49.46,49.62,49.43,49.49,1619300.0,31.1584,31.2592,31.1395,31.1773,1619300.0
2010-05-17 14:30:00,49.49,49.86,49.45,49.83,1829600.0,31.1773,31.4104,31.1521,31.3915,1829600.0
2010-05-17 15:00:00,49.83,50.0,49.66,49.8,2478800.0,31.3915,31.4986,31.2844,31.3726,2478800.0
2010-05-17 15:30:00,49.79,50.15,49.78,50.06,4382800.0,31.3663,31.5931,31.36,31.5364,4382800.0
2010-05-18 09:30:00,50.52,50.63,50.44,50.47,3560300.0,31.8262,31.8955,31.7758,31.7947,3560300.0
2010-05-18 10:00:00,50.48,50.53,50.27,50.31,1956500.0,31.801,31.8325,31.6687,31.6939,1956500.0
2010-05-18 10:30:00,50.31,50.5,49.97,50.16,2390600.0,31.6939,31.8136,31.4797,31.5994,2390600.0
2010-05-18 11:00:00,50.15,50.24,50.04,50.24,1678400.0,31.5931,31.6498,31.5238,31.6498,1678400.0
2010-05-18 11:30:00,50.23,50.27,49.9,49.94,1646300.0,31.6435,31.6687,31.4356,31.4608,1646300.0
2010-05-18 12:00:00,49.94,50.03,49.72,50.01,2442000.0,31.4608,31.5175,31.3222,31.5049,2442000.0
2010-05-18 12:30:00,50.01,50.22,49.94,49.95,1493700.0,31.5049,31.6372,31.4608,31.4671,1493700.0
2010-05-18 13:00:00,49.94,50.02,49.57,49.77,2569500.0,31.4608,31.5112,31.2277,31.3537,2569500.0
2010-05-18 13:30:00,49.77,49.9,49.41,49.41,2050700.0,31.3537,31.4356,31.1269,31.1269,2050700.0
2010-05-18 14:00:00,49.41,49.6,49.3,49.38,3086000.0,31.1269,31.2466,31.0576,31.108,3086000.0
2010-05-18 14:30:00,49.38,49.39,48.88,48.97,4702800.0,31.108,31.1143,30.793,30.8497,4702800.0
2010-05-18 15:00:00,48.97,49.24,48.73,48.76,3095100.0,30.8497,31.0198,30.6985,30.7174,3095100.0
2010-05-18 15:30:00,48.76,49.07,48.75,48.95,5987900.0,30.7174,30.9127,30.7111,30.8371,5987900.0
2010-05-19 09:30:00,48.88,49.29,48.8,49.08,2974700.0,30.793,31.0513,30.7426,30.919,2974700.0
2010-05-19 10:00:00,49.08,49.09,48.39,48.77,3899400.0,30.919,30.9253,30.4843,30.7237,3899400.0
2010-05-19 10:30:00,48.78,48.97,48.65,48.81,4422400.0,30.73,30.8497,30.6481,30.7489,4422400.0
2010-05-19 11:00:00,48.81,48.87,48.48,48.62,2707400.0,30.7489,30.7867,30.541,30.6292,2707400.0
2010-05-19 11:30:00,48.62,48.66,48.35,48.58,3277700.0,30.6292,30.6544,30.4591,30.604,3277700.0
2010-05-19 12:00:00,48.58,48.91,48.56,48.79,3389100.0,30.604,30.8119,30.5914,30.7363,3389100.0
2010-05-19 12:30:00,48.79,49.01,48.67,49.0,1188900.0,30.7363,30.8749,30.6607,30.8686,1188900.0
2010-05-19 13:00:00,49.01,49.09,48.83,49.03,2063200.0,30.8749,30.9253,30.7615,30.8875,2063200.0
2010-05-19 13:30:00,49.02,49.25,48.91,49.13,1982900.0,30.8812,31.0261,30.8119,30.9505,1982900.0
2010-05-19 14:00:00,49.12,49.31,48.9,49.06,1588200.0,30.9442,31.0639,30.8056,30.9064,1588200.0
2010-05-19 14:30:00,49.06,49.26,48.98,49.04,2981200.0,30.9064,31.0324,30.856,30.8938,2981200.0
2010-05-19 15:00:00,49.03,49.17,48.84,49.15,3163300.0,30.8875,30.9757,30.7678,30.9631,3163300.0
2010-05-19 15:30:00,49.16,49.34,49.08,49.18,4986800.0,30.9694,31.0828,30.919,30.982,4986800.0
2010-05-20 09:30:00,47.71,47.91,47.57,47.7,4149800.0,30.056,30.182,29.9678,30.0497,4149800.0
2010-05-20 10:00:00,47.69,47.84,46.97,47.24,5843400.0,30.0434,30.1379,29.5898,29.7599,5843400.0
2010-05-20 10:30:00,47.24,47.56,47.16,47.44,3558500.0,29.7599,29.9615,29.7095,29.8859,3558500.0
2010-05-20 11:00:00,47.44,47.83,47.41,47.83,2794100.0,29.8859,30.1316,29.867,30.1316,2794100.0
2010-05-20 11:30:00,47.82,47.89,47.6,47.63,2913700.0,30.1253,30.1694,29.9867,30.0056,2913700.0
2010-05-20 12:00:00,47.63,47.76,47.38,47.43,1856800.0,30.0056,30.0875,29.8481,29.8796,1856800.0
2010-05-20 12:30:00,47.44,47.53,47.09,47.11,2398700.0,29.8859,29.9426,29.6654,29.678,2398700.0
2010-05-20 13:00:00,47.11,47.92,47.08,47.71,3521300.0,29.678,30.1883,29.6591,30.056,3521300.0
2010-05-20 13:30:00,47.71,47.94,47.6,47.7,2852200.0,30.056,30.2009,29.9867,30.0497,2852200.0
2010-05-20 14:00:00,47.7,48.05,47.45,47.9,2472900.0,30.0497,30.2701,29.8922,30.1757,2472900.0
2010-05-20 14:30:00,47.89,48.26,47.8,47.94,3732800.0,30.1694,30.4024,30.1127,30.2009,3732800.0
2010-05-20 15:00:00,47.95,48.12,47.8,47.94,3410000.0,30.2072,30.3142,30.1127,30.2009,3410000.0
2010-05-20 15:30:00,47.94,48.03,47.36,47.37,6711000.0,30.2009,30.2575,29.8355,29.8418,6711000.0
2010-05-21 09:30:00,47.02,48.04,46.91,47.83,8707600.0,29.6213,30.2638,29.552,30.1316,8707600.0
2010-05-21 10:00:00,47.83,48.16,47.57,47.59,4232500.0,30.1316,30.3394,29.9678,29.9804,4232500.0
2010-05-21 10:30:00,47.6,48.13,47.53,47.86,3566400.0,29.9867,30.3205,29.9426,30.1505,3566400.0
2010-05-21 11:00:00,47.87,48.31,47.85,48.13,3484500.0,30.1568,30.4339,30.1442,30.3205,3484500.0
2010-05-21 11:30:00,48.12,48.52,48.06,48.48,4017400.0,30.3142,30.5662,30.2764,30.541,4017400.0
2010-05-21 12:00:00,48.47,48.67,48.31,48.5,5850400.0,30.5347,30.6607,30.4339,30.5536,5850400.0
2010-05-21 12:30:00,48.5,48.54,48.26,48.27,1570100.0,30.5536,30.5788,30.4024,30.4087,1570100.0
2010-05-21 13:00:00,48.27,48.37,48.1,48.19,1197000.0,30.4087,30.4717,30.3016,30.3583,1197000.0
2010-05-21 13:30:00,48.19,48.42,48.15,48.38,1544500.0,30.3583,30.5032,30.3331,30.478,1544500.0
2010-05-21 14:00:00,48.39,48.45,48.1,48.25,2406000.0,30.4843,30.5221,30.3016,30.3961,2406000.0
2010-05-21 14:30:00,48.25,48.31,47.97,48.08,2158600.0,30.3961,30.4339,30.2198,30.289,2158600.0
2010-05-21 15:00:00,48.08,48.16,47.78,47.95,3516000.0,30.289,30.3394,30.1001,30.2072,3516000.0
2010-05-21 15:30:00,47.95,48.64,47.82,48.62,6283200.0,30.2072,30.6418,30.1253,30.6292,6283200.0
2010-05-24 09:30:00,47.93,48.12,47.66,47.79,3234300.0,30.1946,30.3142,30.0245,30.1064,3234300.0
2010-05-24 10:00:00,47.79,48.06,47.64,47.98,2510500.0,30.1064,30.2764,30.0119,30.2261,2510500.0
2010-05-24 10:30:00,47.98,48.18,47.89,47.97,1818600.0,30.2261,30.352,30.1694,30.2198,1818600.0
2010-05-24 11:00:00,47.97,48.07,47.82,47.99,1589800.0,30.2198,30.2827,30.1253,30.2323,1589800.0
2010-05-24 11:30:00,47.99,48.24,47.94,48.16,1136200.0,30.2323,30.3898,30.2009,30.3394,1136200.0
2010-05-24 12:00:00,48.17,48.32,48.11,48.16,885600.0,30.3457,30.4402,30.3079,30.3394,885600.0
2010-05-24 12:30:00,48.16,48.22,48.04,48.16,895300.0,30.3394,30.3772,30.2638,30.3394,895300.0
2010-05-24 13:00:00,48.16,48.22,47.96,48.1,1774100.0,30.3394,30.3772,30.2135,30.3016,1774100.0
2010-05-24 13:30:00,48.09,48.13,47.89,47.97,1342700.0,30.2953,30.3205,30.1694,30.2198,1342700.0
2010-05-24 14:00:00,47.97,48.09,47.9,47.99,997700.0,30.2198,30.2953,30.1757,30.2323,997700.0
2010-05-24 14:30:00,47.99,48.02,47.79,47.84,1432600.0,30.2323,30.2512,30.1064,30.1379,1432600.0
2010-05-24 15:00:00,47.84,47.87,47.65,47.8,2768500.0,30.1379,30.1568,30.0182,30.1127,2768500.0
2010-05-24 15:30:00,47.79,47.91,47.47,47.52,4737800.0,30.1064,30.182,29.9048,29.9363,4737800.0
2010-05-25 09:30:00,46.09,46.33,45.85,46.25,12376500.0,29.0354,29.1866,28.8842,29.1362,12376500.0
2010-05-25 10:00:00,46.26,46.54,46.19,46.28,4726500.0,29.1425,29.3189,29.0984,29.1551,4726500.0
2010-05-25 10:30:00,46.27,46.35,46.08,46.27,2600700.0,29.1488,29.1992,29.0291,29.1488,2600700.0
2010-05-25 11:00:00,46.27,46.65,46.27,46.51,4172200.0,29.1488,29.3882,29.1488,29.3,4172200.0
2010-05-25 11:30:00,46.5,46.64,46.28,46.59,2975200.0,29.2937,29.3819,29.1551,29.3504,2975200.0
2010-05-25 12:00:00,46.6,46.75,46.52,46.53,1711100.0,29.3567,29.4512,29.3063,29.3126,1711100.0
2010-05-25 12:30:00,46.54,46.63,46.43,46.54,1368500.0,29.3189,29.3756,29.2496,29.3189,1368500.0
2010-05-25 13:00:00,46.54,46.59,46.34,46.48,1631800.0,29.3189,29.3504,29.1929,29.2811,1631800.0
2010-05-25 13:30:00,46.48,46.5,46.29,46.39,1762700.0,29.2811,29.2937,29.1614,29.2244,1762700.0
2010-05-25 14:00:00,46.38,46.76,46.28,46.65,1595900.0,29.2181,29.4575,29.1551,29.3882,1595900.0
2010-05-25 14:30:00,46.65,46.96,46.54,46.79,2634300.0,29.3882,29.5835,29.3189,29.4764,2634300.0
2010-05-25 15:00:00,46.79,47.13,46.77,47.11,4238800.0,29.4764,29.6906,29.4638,29.678,4238800.0
2010-05-25 15:30:00,47.12,47.39,47.07,47.33,8957500.0,29.6843,29.8544,29.6528,29.8166,8957500.0
2010-05-26 09:30:00,47.37,47.72,47.32,47.68,4287200.0,29.8418,30.0623,29.8103,30.0371,4287200.0
2010-05-26 10:00:00,47.68,47.76,47.5,47.53,3321600.0,30.0371,30.0875,29.9237,29.9426,3321600.0
2010-05-26 10:30:00,47.53,47.78,47.47,47.5,2470100.0,29.9426,30.1001,29.9048,29.9237,2470100.0
2010-05-26 11:00:00,47.5,47.54,47.1,47.11,5084600.0,29.9237,29.9489,29.6717,29.678,5084600.0
2010-05-26 11:30:00,47.11,47.27,47.0,47.19,3916400.0,29.678,29.7788,29.6087,29.7284,3916400.0
2010-05-26 12:00:00,47.2,47.37,47.17,47.17,1710900.0,29.7347,29.8418,29.7158,29.7158,1710900.0
2010-05-26 12:30:00,47.19,47.33,47.09,47.33,1221300.0,29.7284,29.8166,29.6654,29.8166,1221300.0
2010-05-26 13:00:00,47.34,47.38,47.2,47.28,1263000.0,29.8229,29.8481,29.7347,29.7851,1263000.0
2010-05-26 13:30:00,47.27,47.44,47.23,47.34,923900.0,29.7788,29.8859,29.7536,29.8229,923900.0
2010-05-26 14:00:00,47.34,47.37,47.11,47.19,1805200.0,29.8229,29.8418,29.678,29.7284,1805200.0
2010-05-26 14:30:00,47.19,47.23,46.89,47.04,2942400.0,29.7284,29.7536,29.5394,29.6339,2942400.0
2010-05-26 15:00:00,47.04,47.5,46.53,46.66,2809200.0,29.6339,29.9237,29.3126,29.3945,2809200.0
2010-05-26 15:30:00,46.65,46.86,46.51,46.65,6025000.0,29.3882,29.5205,29.3,29.3882,6025000.0
2010-05-27 09:30:00,48.3,48.38,48.06,48.14,5450400.0,30.4276,30.478,30.2764,30.3268,5450400.0
2010-05-27 10:00:00,48.14,48.53,48.01,48.51,3250100.0,30.3268,30.5725,30.2449,30.5599,3250100.0
2010-05-27 10:30:00,48.51,48.71,48.49,48.59,2190200.0,30.5599,30.6859,30.5473,30.6103,2190200.0
2010-05-27 11:00:00,48.59,48.82,48.53,48.81,2717300.0,30.6103,30.7552,30.5725,30.7489,2717300.0
2010-05-27 11:30:00,48.81,48.95,48.64,48.94,2151900.0,30.7489,30.8371,30.6418,30.8308,2151900.0
2010-05-27 12:00:00,48.93,48.95,48.81,48.89,1492200.0,30.8245,30.8371,30.7489,30.7993,1492200.0
2010-05-27 12:30:00,48.88,48.97,48.85,48.86,1047500.0,30.793,30.8497,30.7741,30.7804,1047500.0
2010-05-27 13:00:00,48.86,48.98,48.72,48.94,1264300.0,30.7804,30.856,30.6922,30.8308,1264300.0
2010-05-27 13:30:00,48.94,49.04,48.89,48.95,1315100.0,30.8308,30.8938,30.7993,30.8371,1315100.0
2010-05-27 14:00:00,48.96,49.18,48.34,49.13,1861200.0,30.8434,30.982,30.4528,30.9505,1861200.0
2010-05-27 14:30:00,49.14,49.15,48.97,49.03,1084500.0,30.9568,30.9631,30.8497,30.8875,1084500.0
2010-05-27 15:00:00,49.03,49.1,48.88,48.97,1382900.0,30.8875,30.9316,30.793,30.8497,1382900.0
2010-05-27 15:30:00,48.97,49.28,48.96,49.27,5057400.0,30.8497,31.045,30.8434,31.0387,5057400.0
2010-05-28 09:30:00,49.02,49.05,48.68,49.0,4861800.0,30.8812,30.9001,30.667,30.8686,4861800.0
2010-05-28 10:00:00,48.99,49.15,48.89,48.9,2510400.0,30.8623,30.9631,30.7993,30.8056,2510400.0
2010-05-28 10:30:00,48.9,49.05,48.64,48.71,2329000.0,30.8056,30.9001,30.6418,30.6859,2329000.0
2010-05-28 11:00:00,48.71,48.84,48.58,48.71,2250800.0,30.6859,30.7678,30.604,30.6859,2250800.0
2010-05-28 11:30:00,48.71,48.94,48.67,48.89,1459200.0,30.6859,30.8308,30.6607,30.7993,1459200.0
2010-05-28 12:00:00,48.89,48.99,48.84,48.92,1149300.0,30.7993,30.8623,30.7678,30.8182,1149300.0
2010-05-28 12:30:00,48.93,48.97,48.11,48.48,4982200.0,30.8245,30.8497,30.3079,30.541,4982200.0
2010-05-28 13:00:00,48.48,48.61,48.32,48.4,1518900.0,30.541,30.6229,30.4402,30.4906,1518900.0
2010-05-28 13:30:00,48.39,48.46,48.24,48.28,1954800.0,30.4843,30.5284,30.3898,30.415,1954800.0
2010-05-28 14:00:00,48.28,48.41,48.17,48.4,2789500.0,30.415,30.4969,30.3457,30.4906,2789500.0
2010-05-28 14:30:00,48.39,48.7,48.34,48.56,1505400.0,30.4843,30.6796,30.4528,30.5914,1505400.0
2010-05-28 15:00:00,48.56,48.74,48.48,48.68,2778900.0,30.5914,30.7048,30.541,30.667,2778900.0
2010-05-28 15:30:00,48.68,48.78,48.32,48.34,6265700.0,30.667,30.73,30.4402,30.4528,6265700.0
2010-06-01 09:30:00,47.89,48.54,47.82,48.07,3194300.0,30.1694,30.5788,30.1253,30.2827,3194300.0
2010-06-01 10:00:00,48.08,48.89,48.07,48.81,3152300.0,30.289,30.7993,30.2827,30.7489,3152300.0
2010-06-01 10:30:00,48.82,49.02,48.71,48.76,4144800.0,30.7552,30.8812,30.6859,30.7174,4144800.0
2010-06-01 11:00:00,48.77,48.78,48.51,48.69,1898900.0,30.7237,30.73,30.5599,30.6733,1898900.0
2010-06-01 11:30:00,48.68,48.82,48.49,48.53,1813100.0,30.667,30.7552,30.5473,30.5725,1813100.0
2010-06-01 12:00:00,48.54,48.71,48.5,48.67,1230100.0,30.5788,30.6859,30.5536,30.6607,1230100.0
2010-06-01 12:30:00,48.66,48.74,48.56,48.57,972300.0,30.6544,30.7048,30.5914,30.5977,972300.0
2010-06-01 13:00:00,48.57,48.85,48.56,48.83,1060900.0,30.5977,30.7741,30.5914,30.7615,1060900.0
2010-06-01 13:30:00,48.84,48.87,48.6,48.63,1386400.0,30.7678,30.7867,30.6166,30.6355,1386400.0
2010-06-01 14:00:00,48.62,48.63,48.36,48.5,3473800.0,30.6292,30.6355,30.4654,30.5536,3473800.0
2010-06-01 14:30:00,48.5,48.61,48.34,48.45,1651400.0,30.5536,30.6229,30.4528,30.5221,1651400.0
2010-06-01 15:00:00,48.46,48.48,48.13,48.25,3529300.0,30.5284,30.541,30.3205,30.3961,3529300.0
2010-06-01 15:30:00,48.25,48.37,47.8,47.83,4839600.0,30.3961,30.4717,30.1127,30.1316,4839600.0
2010-06-02 09:30:00,48.05,48.14,47.79,47.92,4578400.0,30.2701,30.3268,30.1064,30.1883,4578400.0
2010-06-02 10:00:00,47.92,48.25,47.85,48.14,2678200.0,30.1883,30.3961,30.1442,30.3268,2678200.0
2010-06-02 10:30:00,48.14,48.38,48.05,48.18,1697400.0,30.3268,30.478,30.2701,30.352,1697400.0
2010-06-02 11:00:00,48.17,48.39,48.17,48.32,1900500.0,30.3457,30.4843,30.3457,30.4402,1900500.0
2010-06-02 11:30:00,48.32,48.58,48.27,48.52,1373300.0,30.4402,30.604,30.4087,30.5662,1373300.0
2010-06-02 12:00:00,48.51,48.7,48.51,48.54,750900.0,30.5599,30.6796,30.5599,30.5788,750900.0
2010-06-02 12:30:00,48.55,48.65,48.52,48.64,705200.0,30.5851,30.6481,30.5662,30.6418,705200.0
2010-06-02 13:00:00,48.64,48.71,48.55,48.59,1057700.0,30.6418,30.6859,30.5851,30.6103,1057700.0
2010-06-02 13:30:00,48.58,48.63,48.45,48.49,944500.0,30.604,30.6355,30.5221,30.5473,944500.0
2010-06-02 14:00:00,48.49,48.5,48.3,48.44,1200000.0,30.5473,30.5536,30.4276,30.5158,1200000.0
2010-06-02 14:30:00,48.44,48.84,48.41,48.79,1334000.0,30.5158,30.7678,30.4969,30.7363,1334000.0
2010-06-02 15:00:00,48.79,48.95,48.77,48.93,1510100.0,30.7363,30.8371,30.7237,30.8245,1510100.0
2010-06-02 15:30:00,48.93,49.15,48.83,49.15,4080500.0,30.8245,30.9631,30.7615,30.9631,4080500.0
2010-06-03 09:30:00,49.37,49.46,49.21,49.46,3047800.0,31.1017,31.1584,31.0009,31.1584,3047800.0
2010-06-03 10:00:00,49.46,49.46,48.99,48.99,2738500.0,31.1584,31.1584,30.8623,30.8623,2738500.0
2010-06-03 10:30:00,48.98,49.11,48.88,49.07,2317000.0,30.856,30.9379,30.793,30.9127,2317000.0
2010-06-03 11:00:00,49.08,49.19,48.88,48.9,1232100.0,30.919,30.9883,30.793,30.8056,1232100.0
2010-06-03 11:30:00,48.9,49.07,48.88,48.98,1478900.0,30.8056,30.9127,30.793,30.856,1478900.0
2010-06-03 12:00:00,48.98,49.0,48.52,48.66,2080600.0,30.856,30.8686,30.5662,30.6544,2080600.0
2010-06-03 12:30:00,48.65,48.72,48.57,48.66,1166200.0,30.6481,30.6922,30.5977,30.6544,1166200.0
2010-06-03 13:00:00,48.66,48.71,48.53,48.58,792100.0,30.6544,30.6859,30.5725,30.604,792100.0
2010-06-03 13:30:00,48.59,48.75,48.54,48.64,746400.0,30.6103,30.7111,30.5788,30.6418,746400.0
2010-06-03 14:00:00,48.64,48.85,48.58,48.77,1054000.0,30.6418,30.7741,30.604,30.7237,1054000.0
2010-06-03 14:30:00,48.76,48.97,48.74,48.9,1023400.0,30.7174,30.8497,30.7048,30.8056,1023400.0
2010-06-03 15:00:00,48.9,48.98,48.71,48.95,1272300.0,30.8056,30.856,30.6859,30.8371,1272300.0
2010-06-03 15:30:00,48.95,49.01,48.81,48.96,3002200.0,30.8371,30.8749,30.7489,30.8434,3002200.0
2010-06-04 09:30:00,47.76,47.99,47.67,47.87,3259800.0,30.0875,30.2323,30.0308,30.1568,3259800.0
2010-06-04 10:00:00,47.87,48.02,47.61,47.92,2698700.0,30.1568,30.2512,29.993,30.1883,2698700.0
2010-06-04 10:30:00,47.92,47.96,47.67,47.7,2080400.0,30.1883,30.2135,30.0308,30.0497,2080400.0
2010-06-04 11:00:00,47.7,47.77,47.44,47.53,1728800.0,30.0497,30.0938,29.8859,29.9426,1728800.0
2010-06-04 11:30:00,47.54,47.69,47.46,47.47,2812900.0,29.9489,30.0434,29.8985,29.9048,2812900.0
2010-06-04 12:00:00,47.47,47.47,47.26,47.4,2267200.0,29.9048,29.9048,29.7725,29.8607,2267200.0
2010-06-04 12:30:00,47.39,47.52,47.32,47.51,553900.0,29.8544,29.9363,29.8103,29.93,553900.0
2010-06-04 13:00:00,47.52,47.53,47.26,47.35,709900.0,29.9363,29.9426,29.7725,29.8292,709900.0
2010-06-04 13:30:00,47.35,47.39,47.18,47.23,1462800.0,29.8292,29.8544,29.7221,29.7536,1462800.0
2010-06-04 14:00:00,47.24,47.31,47.12,47.16,1926000.0,29.7599,29.804,29.6843,29.7095,1926000.0
2010-06-04 14:30:00,47.17,47.25,46.84,46.92,2541600.0,29.7158,29.7662,29.5079,29.5583,2541600.0
2010-06-04 15:00:00,46.92,47.1,46.85,46.87,2697200.0,29.5583,29.6717,29.5142,29.5268,2697200.0
2010-06-04 15:30:00,46.87,48.02,46.65,46.86,9388500.0,29.5268,30.2512,29.3882,29.5205,9388500.0
2010-06-07 09:30:00,47.07,47.2,46.79,47.14,2986400.0,29.6528,29.7347,29.4764,29.6969,2986400.0
2010-06-07 10:00:00,47.14,47.3,47.06,47.11,1685300.0,29.6969,29.7977,29.6465,29.678,1685300.0
2010-06-07 10:30:00,47.11,47.13,46.64,46.67,1974000.0,29.678,29.6906,29.3819,29.4008,1974000.0
2010-06-07 11:00:00,46.66,46.85,46.65,46.77,1811400.0,29.3945,29.5142,29.3882,29.4638,1811400.0
2010-06-07 11:30:00,46.77,47.07,46.72,47.07,1399100.0,29.4638,29.6528,29.4323,29.6528,1399100.0
2010-06-07 12:00:00,47.07,47.2,46.96,46.97,813700.0,29.6528,29.7347,29.5835,29.5898,813700.0
2010-06-07 12:30:00,46.98,47.11,46.97,47.02,852800.0,29.5961,29.678,29.5898,29.6213,852800.0
2010-06-07 13:00:00,47.03,47.13,46.96,47.12,708000.0,29.6276,29.6906,29.5835,29.6843,708000.0
2010-06-07 13:30:00,47.13,47.17,46.82,46.89,1044500.0,29.6906,29.7158,29.4953,29.5394,1044500.0
2010-06-07 14:00:00,46.88,47.01,46.74,46.85,1446800.0,29.5331,29.615,29.4449,29.5142,1446800.0
2010-06-07 14:30:00,46.86,46.91,46.59,46.68,1407400.0,29.5205,29.552,29.3504,29.4071,1407400.0
2010-06-07 15:00:00,46.68,46.87,46.44,46.44,2329900.0,29.4071,29.5268,29.2559,29.2559,2329900.0
2010-06-07 15:30:00,46.44,46.54,46.28,46.3,4451600.0,29.2559,29.3189,29.1551,29.1677,4451600.0
2010-06-08 09:30:00,46.55,46.75,46.27,46.35,3666400.0,29.3252,29.4512,29.1488,29.1992,3666400.0
2010-06-08 10:00:00,46.35,46.63,46.25,46.44,2736800.0,29.1992,29.3756,29.1362,29.2559,2736800.0
2010-06-08 10:30:00,46.44,46.48,46.13,46.43,2812500.0,29.2559,29.2811,29.0606,29.2496,2812500.0
2010-06-08 11:00:00,46.44,46.71,46.2,46.55,4378100.0,29.2559,29.426,29.1047,29.3252,4378100.0
2010-06-08 11:30:00,46.55,46.98,46.54,46.86,2013300.0,29.3252,29.5961,29.3189,29.5205,2013300.0
2010-06-08 12:00:00,46.88,46.96,46.66,46.7,1278800.0,29.5331,29.5835,29.3945,29.4197,1278800.0
2010-06-08 12:30:00,46.69,46.85,46.68,46.82,998300.0,29.4134,29.5142,29.4071,29.4953,998300.0
2010-06-08 13:00:00,46.82,46.87,46.56,46.59,794800.0,29.4953,29.5268,29.3315,29.3504,794800.0
2010-06-08 13:30:00,46.59,46.61,46.23,46.41,1275300.0,29.3504,29.363,29.1236,29.237,1275300.0
2010-06-08 14:00:00,46.41,46.73,46.3,46.59,1958700.0,29.237,29.4386,29.1677,29.3504,1958700.0
2010-06-08 14:30:00,46.6,46.76,46.44,46.49,1969100.0,29.3567,29.4575,29.2559,29.2874,1969100.0
2010-06-08 15:00:00,46.49,46.75,46.4,46.75,2101800.0,29.2874,29.4512,29.2307,29.4512,2101800.0
2010-06-08 15:30:00,46.75,47.09,46.74,47.02,5762600.0,29.4512,29.6654,29.4449,29.6213,5762600.0
2010-06-09 09:30:00,47.34,47.45,47.24,47.35,2751500.0,29.8229,29.8922,29.7599,29.8292,2751500.0
2010-06-09 10:00:00,47.35,47.43,47.18,47.39,2625500.0,29.8292,29.8796,29.7221,29.8544,2625500.0
2010-06-09 10:30:00,47.39,47.58,47.21,47.58,1812400.0,29.8544,29.9741,29.741,29.9741,1812400.0
2010-06-09 11:00:00,47.57,47.83,47.52,47.73,3140200.0,29.9678,30.1316,29.9363,30.0686,3140200.0
2010-06-09 11:30:00,47.73,47.81,47.64,47.64,2070000.0,30.0686,30.119,30.0119,30.0119,2070000.0
2010-06-09 12:00:00,47.64,47.7,47.56,47.63,1042100.0,30.0119,30.0497,29.9615,30.0056,1042100.0
2010-06-09 12:30:00,47.63,47.64,47.53,47.55,828700.0,30.0056,30.0119,29.9426,29.9552,828700.0
2010-06-09 13:00:00,47.55,47.62,47.48,47.51,802900.0,29.9552,29.9993,29.9111,29.93,802900.0
2010-06-09 13:30:00,47.51,47.52,47.29,47.38,1185500.0,29.93,29.9363,29.7914,29.8481,1185500.0
2010-06-09 14:00:00,47.39,47.42,47.2,47.4,1711700.0,29.8544,29.8733,29.7347,29.8607,1711700.0
2010-06-09 14:30:00,47.4,47.41,46.99,47.01,1288500.0,29.8607,29.867,29.6024,29.615,1288500.0
2010-06-09 15:00:00,47.0,47.17,46.72,47.0,3945500.0,29.6087,29.7158,29.4323,29.6087,3945500.0
2010-06-09 15:30:00,47.01,47.01,46.63,46.9,4840600.0,29.615,29.615,29.3756,29.5457,4840600.0
2010-06-10 09:30:00,48.24,48.63,48.19,48.63,3755700.0,30.3898,30.6355,30.3583,30.6355,3755700.0
2010-06-10 10:00:00,48.63,48.73,48.38,48.44,1553600.0,30.6355,30.6985,30.478,30.5158,1553600.0
2010-06-10 10:30:00,48.43,48.59,48.42,48.52,1361700.0,30.5095,30.6103,30.5032,30.5662,1361700.0
2010-06-10 11:00:00,48.52,48.66,48.5,48.51,1126900.0,30.5662,30.6544,30.5536,30.5599,1126900.0
2010-06-10 11:30:00,48.51,48.58,48.37,48.45,2088900.0,30.5599,30.604,30.4717,30.5221,2088900.0
2010-06-10 12:00:00,48.47,48.48,48.23,48.42,1503100.0,30.5347,30.541,30.3835,30.5032,1503100.0
2010-06-10 12:30:00,48.42,48.48,48.15,48.23,1557900.0,30.5032,30.541,30.3331,30.3835,1557900.0
2010-06-10 13:00:00,48.22,48.31,48.08,48.28,1550400.0,30.3772,30.4339,30.289,30.415,1550400.0
2010-06-10 13:30:00,48.27,48.47,48.25,48.42,1386500.0,30.4087,30.5347,30.3961,30.5032,1386500.0
2010-06-10 14:00:00,48.41,48.47,48.26,48.42,896400.0,30.4969,30.5347,30.4024,30.5032,896400.0
2010-06-10 14:30:00,48.42,48.72,48.42,48.59,1698000.0,30.5032,30.6922,30.5032,30.6103,1698000.0
2010-06-10 15:00:00,48.59,48.78,48.55,48.72,4230200.0,30.6103,30.73,30.5851,30.6922,4230200.0
2010-06-10 15:30:00,48.72,48.88,48.67,48.83,5133300.0,30.6922,30.793,30.6607,30.7615,5133300.0
2010-06-11 09:30:00,48.29,48.64,48.2,48.63,2571200.0,30.4213,30.6418,30.3646,30.6355,2571200.0
2010-06-11 10:00:00,48.64,48.89,48.55,48.74,2378400.0,30.6418,30.7993,30.5851,30.7048,2378400.0
2010-06-11 10:30:00,48.75,48.83,48.55,48.59,1613400.0,30.7111,30.7615,30.5851,30.6103,1613400.0
2010-06-11 11:00:00,48.59,48.62,48.34,48.43,2366900.0,30.6103,30.6292,30.4528,30.5095,2366900.0
2010-06-11 11:30:00,48.42,48.57,48.37,48.56,2648300.0,30.5032,30.5977,30.4717,30.5914,2648300.0
2010-06-11 12:00:00,48.57,48.62,48.47,48.52,1358800.0,30.5977,30.6292,30.5347,30.5662,1358800.0
2010-06-11 12:30:00,48.52,48.6,48.4,48.54,580400.0,30.5662,30.6166,30.4906,30.5788,580400.0
2010-06-11 13:00:00,48.54,48.68,48.53,48.57,582700.0,30.5788,30.667,30.5725,30.5977,582700.0
2010-06-11 13:30:00,48.57,48.6,48.4,48.45,1113600.0,30.5977,30.6166,30.4906,30.5221,1113600.0
2010-06-11 14:00:00,48.45,48.53,48.37,48.44,545100.0,30.5221,30.5725,30.4717,30.5158,545100.0
2010-06-11 14:30:00,48.44,48.59,48.42,48.53,611500.0,30.5158,30.6103,30.5032,30.5725,611500.0
2010-06-11 15:00:00,48.53,48.65,48.46,48.59,984700.0,30.5725,30.6481,30.5284,30.6103,984700.0
2010-06-11 15:30:00,48.59,48.93,48.57,48.91,3225700.0,30.6103,30.8245,30.5977,30.8119,3225700.0
2010-06-14 09:30:00,49.63,49.65,49.4,49.48,2692900.0,31.2655,31.2781,31.1206,31.171,2692900.0
2010-06-14 10:00:00,49.48,49.7,49.45,49.65,1441900.0,31.171,31.3096,31.1521,31.2781,1441900.0
2010-06-14 10:30:00,49.66,49.76,49.55,49.75,1227700.0,31.2844,31.3474,31.2151,31.3411,1227700.0
2010-06-14 11:00:00,49.75,49.93,49.69,49.82,1820200.0,31.3411,31.4545,31.3033,31.3852,1820200.0
2010-06-14 11:30:00,49.81,49.86,49.74,49.74,1755000.0,31.3789,31.4104,31.3348,31.3348,1755000.0
2010-06-14 12:00:00,49.74,49.83,49.71,49.81,705600.0,31.3348,31.3915,31.3159,31.3789,705600.0
2010-06-14 12:30:00,49.8,49.83,49.56,49.56,1712000.0,31.3726,31.3915,31.2214,31.2214,1712000.0
2010-06-14 13:00:00,49.56,49.66,49.41,49.54,3171000.0,31.2214,31.2844,31.1269,31.2088,3171000.0
2010-06-14 13:30:00,49.55,49.64,49.34,49.36,1518400.0,31.2151,31.2718,31.0828,31.0954,1518400.0
2010-06-14 14:00:00,49.36,49.4,49.22,49.35,3875000.0,31.0954,31.1206,31.0072,31.0891,3875000.0
2010-06-14 14:30:00,49.35,49.51,49.23,49.49,1381100.0,31.0891,31.1899,31.0135,31.1773,1381100.0
2010-06-14 15:00:00,49.49,49.54,49.38,49.43,1307400.0,31.1773,31.2088,31.108,31.1395,1307400.0
2010-06-14 15:30:00,49.43,49.44,49.13,49.22,3327100.0,31.1395,31.1458,30.9505,31.0072,3327100.0
2010-06-15 09:30:00,50.0,50.07,49.89,50.0,3818000.0,31.4986,31.5427,31.4293,31.4986,3818000.0
2010-06-15 10:00:00,50.01,50.05,49.82,50.0,2352700.0,31.5049,31.5301,31.3852,31.4986,2352700.0
2010-06-15 10:30:00,49.99,50.24,49.99,50.22,1666700.0,31.4923,31.6498,31.4923,31.6372,1666700.0
2010-06-15 11:00:00,50.23,50.27,50.15,50.15,1683700.0,31.6435,31.6687,31.5931,31.5931,1683700.0
2010-06-15 11:30:00,50.15,50.33,50.12,50.28,910100.0,31.5931,31.7065,31.5742,31.675,910100.0
2010-06-15 12:00:00,50.28,50.39,50.28,50.3,742900.0,31.675,31.7443,31.675,31.6876,742900.0
2010-06-15 12:30:00,50.3,50.36,50.19,50.33,1072400.0,31.6876,31.7254,31.6183,31.7065,1072400.0
2010-06-15 13:00:00,50.34,50.58,50.26,50.51,1701500.0,31.7128,31.864,31.6624,31.8199,1701500.0
2010-06-15 13:30:00,50.51,50.57,50.45,50.49,673100.0,31.8199,31.8577,31.7821,31.8073,673100.0
2010-06-15 14:00:00,50.5,50.71,50.5,50.66,1765100.0,31.8136,31.9459,31.8136,31.9144,1765100.0
2010-06-15 14:30:00,50.66,50.66,50.54,50.54,1412300.0,31.9144,31.9144,31.8388,31.8388,1412300.0
2010-06-15 15:00:00,50.54,50.69,50.5,50.69,1292200.0,31.8388,31.9333,31.8136,31.9333,1292200.0
2010-06-15 15:30:00,50.68,50.81,50.65,50.78,5095600.0,31.927,32.0089,31.9081,31.99,5095600.0
2010-06-16 09:30:00,50.15,50.33,50.06,50.31,3997600.0,31.5931,31.7065,31.5364,31.6939,3997600.0
2010-06-16 10:00:00,50.31,50.37,50.15,50.19,1406500.0,31.6939,31.7317,31.5931,31.6183,1406500.0
2010-06-16 10:30:00,50.19,50.25,50.04,50.22,1419300.0,31.6183,31.6561,31.5238,31.6372,1419300.0
2010-06-16 11:00:00,50.22,50.45,50.16,50.39,1522300.0,31.6372,31.7821,31.5994,31.7443,1522300.0
2010-06-16 11:30:00,50.39,50.48,50.35,50.47,1347300.0,31.7443,31.801,31.7191,31.7947,1347300.0
2010-06-16 12:00:00,50.47,50.66,50.47,50.58,745400.0,31.7947,31.9144,31.7947,31.864,745400.0
2010-06-16 12:30:00,50.58,50.6,50.43,50.51,685700.0,31.864,31.8766,31.7695,31.8199,685700.0
2010-06-16 13:00:00,50.51,50.6,50.46,50.58,716200.0,31.8199,31.8766,31.7884,31.864,716200.0
2010-06-16 13:30:00,50.59,50.7,50.53,50.67,589200.0,31.8703,31.9396,31.8325,31.9207,589200.0
2010-06-16 14:00:00,50.68,50.74,50.61,50.66,818700.0,31.927,31.9648,31.8829,31.9144,818700.0
2010-06-16 14:30:00,50.66,50.7,50.54,50.62,1130100.0,31.9144,31.9396,31.8388,31.8892,1130100.0
2010-06-16 15:00:00,50.61,50.61,50.35,50.37,1209700.0,31.8829,31.8829,31.7191,31.7317,1209700.0
2010-06-16 15:30:00,50.37,50.56,50.32,50.54,3397100.0,31.7317,31.8514,31.7002,31.8388,3397100.0
2010-06-17 09:30:00,50.78,50.8,50.57,50.75,3243800.0,31.99,32.0026,31.8577,31.9711,3243800.0
2010-06-17 10:00:00,50.74,50.74,50.3,50.37,4371500.0,31.9648,31.9648,31.6876,31.7317,4371500.0
2010-06-17 10:30:00,50.38,50.38,50.23,50.34,1907100.0,31.738,31.738,31.6435,31.7128,1907100.0
2010-06-17 11:00:00,50.33,50.48,50.2,50.42,1911400.0,31.7065,31.801,31.6246,31.7632,1911400.0
2010-06-17 11:30:00,50.43,50.53,50.38,50.46,1218200.0,31.7695,31.8325,31.738,31.7884,1218200.0
2010-06-17 12:00:00,50.45,50.52,50.38,50.4,1123800.0,31.7821,31.8262,31.738,31.7506,1123800.0
2010-06-17 12:30:00,50.39,50.47,50.32,50.44,597600.0,31.7443,31.7947,31.7002,31.7758,597600.0
2010-06-17 13:00:00,50.43,50.51,50.37,50.47,510200.0,31.7695,31.8199,31.7317,31.7947,510200.0
2010-06-17 13:30:00,50.47,50.64,50.41,50.63,626100.0,31.7947,31.9018,31.7569,31.8955,626100.0
2010-06-17 14:00:00,50.63,50.7,50.54,50.55,1280800.0,31.8955,31.9396,31.8388,31.8451,1280800.0
2010-06-17 14:30:00,50.55,50.61,50.44,50.55,727300.0,31.8451,31.8829,31.7758,31.8451,727300.0
2010-06-17 15:00:00,50.54,50.56,50.33,50.38,1547300.0,31.8388,31.8514,31.7065,31.738,1547300.0
2010-06-17 15:30:00,50.38,50.71,50.37,50.66,2626000.0,31.738,31.9459,31.7317,31.9144,2626000.0
2010-06-18 09:30:00,50.63,50.65,50.45,50.46,1768300.0,31.8955,31.9081,31.7821,31.7884,1768300.0
2010-06-18 10:00:00,50.46,50.76,50.46,50.76,1675800.0,31.7884,31.9774,31.7884,31.9774,1675800.0
2010-06-18 10:30:00,50.76,50.85,50.72,50.78,1855300.0,31.9774,32.0341,31.9522,31.99,1855300.0
2010-06-18 11:00:00,50.78,50.81,50.59,50.62,1139800.0,31.99,32.0089,31.8703,31.8892,1139800.0
2010-06-18 11:30:00,50.61,50.63,50.5,50.59,999000.0,31.8829,31.8955,31.8136,31.8703,999000.0
2010-06-18 12:00:00,50.59,50.71,50.54,50.55,1076700.0,31.8703,31.9459,31.8388,31.8451,1076700.0
2010-06-18 12:30:00,50.55,50.65,50.5,50.58,514400.0,31.8451,31.9081,31.8136,31.864,514400.0
2010-06-18 13:00:00,50.58,50.61,50.54,50.58,1107800.0,31.864,31.8829,31.8388,31.864,1107800.0
2010-06-18 13:30:00,50.57,50.64,50.52,50.59,551400.0,31.8577,31.9018,31.8262,31.8703,551400.0
2010-06-18 14:00:00,50.58,50.67,50.56,50.67,450200.0,31.864,31.9207,31.8514,31.9207,450200.0
2010-06-18 14:30:00,50.66,50.66,50.55,50.58,3071700.0,31.9144,31.9144,31.8451,31.864,3071700.0
2010-06-18 15:00:00,50.58,50.61,50.5,50.59,895700.0,31.864,31.8829,31.8136,31.8703,895700.0
2010-06-18 15:30:00,50.59,50.69,50.57,50.64,1875100.0,31.8703,31.9333,31.8577,31.9018,1875100.0
2010-06-21 09:30:00,51.4,51.46,51.27,51.43,3988900.0,32.3806,32.4184,32.2987,32.3995,3988900.0
2010-06-21 10:00:00,51.43,51.49,51.25,51.27,1459900.0,32.3995,32.4373,32.2861,32.2987,1459900.0
2010-06-21 10:30:00,51.28,51.33,51.15,51.19,1270100.0,32.305,32.3365,32.2231,32.2483,1270100.0
2010-06-21 11:00:00,51.19,51.33,51.17,51.27,1523100.0,32.2483,32.3365,32.2357,32.2987,1523100.0
2010-06-21 11:30:00,51.27,51.34,51.19,51.22,908200.0,32.2987,32.3428,32.2483,32.2672,908200.0
2010-06-21 12:00:00,51.22,51.24,51.02,51.03,946500.0,32.2672,32.2798,32.1412,32.1475,946500.0
2010-06-21 12:30:00,51.03,51.08,50.96,51.06,968300.0,32.1475,32.179,32.1034,32.1664,968300.0
2010-06-21 13:00:00,51.06,51.11,51.0,51.03,823200.0,32.1664,32.1979,32.1286,32.1475,823200.0
2010-06-21 13:30:00,51.03,51.06,50.84,50.9,1255000.0,32.1475,32.1664,32.0278,32.0656,1255000.0
2010-06-21 14:00:00,50.89,51.06,50.84,50.99,1702800.0,32.0593,32.1664,32.0278,32.1223,1702800.0
2010-06-21 14:30:00,50.99,51.05,50.81,50.83,984200.0,32.1223,32.1601,32.0089,32.0215,984200.0
2010-06-21 15:00:00,50.83,50.89,50.46,50.55,3296900.0,32.0215,32.0593,31.7884,31.8451,3296900.0
2010-06-21 15:30:00,50.55,50.89,50.4,50.6,5421200.0,31.8451,32.0593,31.7506,31.8766,5421200.0
2010-06-22 09:30:00,50.72,50.9,50.67,50.72,2313000.0,31.9522,32.0656,31.9207,31.9522,2313000.0
2010-06-22 10:00:00,50.72,50.74,50.5,50.56,1958300.0,31.9522,31.9648,31.8136,31.8514,1958300.0
2010-06-22 10:30:00,50.61,50.71,50.45,50.67,1639900.0,31.8829,31.9459,31.7821,31.9207,1639900.0
2010-06-22 11:00:00,50.68,50.83,50.57,50.83,2124700.0,31.927,32.0215,31.8577,32.0215,2124700.0
2010-06-22 11:30:00,50.83,50.93,50.78,50.82,2026700.0,32.0215,32.0845,31.99,32.0152,2026700.0
2010-06-22 12:00:00,50.82,50.86,50.7,50.7,960800.0,32.0152,32.0404,31.9396,31.9396,960800.0
2010-06-22 12:30:00,50.69,50.74,50.63,50.72,728400.0,31.9333,31.9648,31.8955,31.9522,728400.0
2010-06-22 13:00:00,50.72,50.81,50.66,50.7,1308400.0,31.9522,32.0089,31.9144,31.9396,1308400.0
2010-06-22 13:30:00,50.7,50.79,50.61,50.65,874200.0,31.9396,31.9963,31.8829,31.9081,874200.0
2010-06-22 14:00:00,50.65,50.65,50.39,50.45,1320700.0,31.9081,31.9081,31.7443,31.7821,1320700.0
2010-06-22 14:30:00,50.44,50.5,50.05,50.13,2294000.0,31.7758,31.8136,31.5301,31.5805,2294000.0
2010-06-22 15:00:00,50.14,50.25,50.04,50.06,1322900.0,31.5868,31.6561,31.5238,31.5364,1322900.0
2010-06-22 15:30:00,50.06,50.06,49.87,49.98,6240800.0,31.5364,31.5364,31.4167,31.486,6240800.0
2010-06-23 09:30:00,49.46,49.47,49.2,49.37,4612600.0,31.6997,31.7061,31.533,31.642,4612600.0
2010-06-23 10:00:00,49.37,49.37,48.83,48.92,3877100.0,31.642,31.642,31.2959,31.3536,3877100.0
2010-06-23 10:30:00,48.92,49.19,48.92,49.14,1046900.0,31.3536,31.5266,31.3536,31.4946,1046900.0
2010-06-23 11:00:00,49.14,49.18,49.05,49.16,1300200.0,31.4946,31.5202,31.4369,31.5074,1300200.0
2010-06-23 11:30:00,49.16,49.17,48.97,49.04,1748100.0,31.5074,31.5138,31.3856,31.4305,1748100.0
2010-06-23 12:00:00,49.04,49.19,49.04,49.18,1314100.0,31.4305,31.5266,31.4305,31.5202,1314100.0
2010-06-23 12:30:00,49.19,49.33,49.17,49.31,981000.0,31.5266,31.6163,31.5138,31.6035,981000.0
2010-06-23 13:00:00,49.31,49.38,49.26,49.36,1853800.0,31.6035,31.6484,31.5715,31.6356,1853800.0
2010-06-23 13:30:00,49.36,49.44,49.3,49.41,678300.0,31.6356,31.6868,31.5971,31.6676,678300.0
2010-06-23 14:00:00,49.42,49.47,49.22,49.47,2356600.0,31.674,31.7061,31.5458,31.7061,2356600.0
2010-06-23 14:30:00,49.48,49.78,49.37,49.43,2165000.0,31.7125,31.9047,31.642,31.6804,2165000.0
2010-06-23 15:00:00,49.43,49.54,49.25,49.44,1976400.0,31.6804,31.7509,31.5651,31.6868,1976400.0
2010-06-23 15:30:00,49.43,49.56,49.31,49.44,3695200.0,31.6804,31.7637,31.6035,31.6868,3695200.0
2010-06-24 09:30:00,49.1,49.17,48.7,48.78,2446000.0,31.4689,31.5138,31.2126,31.2638,2446000.0
2010-06-24 10:00:00,48.78,49.05,48.76,48.97,1361100.0,31.2638,31.4369,31.251,31.3856,1361100.0
2010-06-24 10:30:00,48.98,48.98,48.59,48.69,1398700.0,31.392,31.392,31.1421,31.2061,1398700.0
2010-06-24 11:00:00,48.7,48.7,48.43,48.57,2777700.0,31.2126,31.2126,31.0395,31.1292,2777700.0
2010-06-24 11:30:00,48.57,48.88,48.56,48.82,1331300.0,31.1292,31.3279,31.1228,31.2895,1331300.0
2010-06-24 12:00:00,48.82,48.98,48.78,48.81,1190000.0,31.2895,31.392,31.2638,31.2831,1190000.0
2010-06-24 12:30:00,48.81,48.9,48.72,48.84,798400.0,31.2831,31.3407,31.2254,31.3023,798400.0
2010-06-24 13:00:00,48.85,49.0,48.8,48.86,879000.0,31.3087,31.4048,31.2766,31.3151,879000.0
2010-06-24 13:30:00,48.87,49.12,48.84,49.09,1124500.0,31.3215,31.4817,31.3023,31.4625,1124500.0
2010-06-24 14:00:00,49.09,49.1,48.91,48.94,486000.0,31.4625,31.4689,31.3471,31.3664,486000.0
2010-06-24 14:30:00,48.94,48.94,48.61,48.67,1336800.0,31.3664,31.3664,31.1549,31.1933,1336800.0
2010-06-24 15:00:00,48.67,48.72,48.47,48.66,2604200.0,31.1933,31.2254,31.0651,31.1869,2604200.0
2010-06-24 15:30:00,48.66,49.0,48.55,48.59,4684700.0,31.1869,31.4048,31.1164,31.1421,4684700.0
2010-06-25 09:30:00,48.54,48.54,48.27,48.43,2796900.0,31.11,31.11,30.937,31.0395,2796900.0
2010-06-25 10:00:00,48.43,48.62,48.35,48.43,1715000.0,31.0395,31.1613,30.9882,31.0395,1715000.0
2010-06-25 10:30:00,48.44,48.44,48.17,48.26,2960300.0,31.0459,31.0459,30.8729,30.9306,2960300.0
2010-06-25 11:00:00,48.26,48.39,48.25,48.37,3203700.0,30.9306,31.0139,30.9241,31.0011,3203700.0
2010-06-25 11:30:00,48.38,48.48,48.24,48.42,2796500.0,31.0075,31.0716,30.9177,31.0331,2796500.0
2010-06-25 12:00:00,48.42,48.56,48.38,48.53,2195900.0,31.0331,31.1228,31.0075,31.1036,2195900.0
2010-06-25 12:30:00,48.53,48.64,48.35,48.51,2131800.0,31.1036,31.1741,30.9882,31.0908,2131800.0
2010-06-25 13:00:00,48.52,48.85,48.49,48.85,2158800.0,31.0972,31.3087,31.078,31.3087,2158800.0
2010-06-25 13:30:00,48.86,48.99,48.76,48.85,1678300.0,31.3151,31.3984,31.251,31.3087,1678300.0
2010-06-25 14:00:00,48.85,48.9,48.74,48.84,1290600.0,31.3087,31.3407,31.2382,31.3023,1290600.0
2010-06-25 14:30:00,48.84,48.92,48.76,48.83,1013000.0,31.3023,31.3536,31.251,31.2959,1013000.0
2010-06-25 15:00:00,48.83,48.84,48.7,48.76,1561900.0,31.2959,31.3023,31.2126,31.251,1561900.0
2010-06-25 15:30:00,48.75,48.93,48.64,48.83,4240000.0,31.2446,31.36,31.1741,31.2959,4240000.0
2010-06-28 09:30:00,48.75,48.8,48.38,48.45,2610200.0,31.2446,31.2766,31.0075,31.0523,2610200.0
2010-06-28 10:00:00,48.45,48.65,48.38,48.63,2078600.0,31.0523,31.1805,31.0075,31.1677,2078600.0
2010-06-28 10:30:00,48.63,48.78,48.47,48.76,1898300.0,31.1677,31.2638,31.0651,31.251,1898300.0
2010-06-28 11:00:00,48.76,48.95,48.76,48.88,1361700.0,31.251,31.3728,31.251,31.3279,1361700.0
2010-06-28 11:30:00,48.88,49.11,48.87,48.87,1438300.0,31.3279,31.4753,31.3215,31.3215,1438300.0
2010-06-28 12:00:00,48.88,48.9,48.66,48.78,1687400.0,31.3279,31.3407,31.1869,31.2638,1687400.0
2010-06-28 12:30:00,48.78,48.82,48.62,48.74,1376500.0,31.2638,31.2895,31.1613,31.2382,1376500.0
2010-06-28 13:00:00,48.73,48.73,48.49,48.53,876300.0,31.2318,31.2318,31.078,31.1036,876300.0
2010-06-28 13:30:00,48.53,48.61,48.4,48.58,1305700.0,31.1036,31.1549,31.0203,31.1356,1305700.0
2010-06-28 14:00:00,48.57,48.64,48.52,48.57,441200.0,31.1292,31.1741,31.0972,31.1292,441200.0
2010-06-28 14:30:00,48.55,48.7,48.51,48.69,796300.0,31.1164,31.2126,31.0908,31.2061,796300.0
2010-06-28 15:00:00,48.68,48.72,48.5,48.52,1323000.0,31.1997,31.2254,31.0844,31.0972,1323000.0
2010-06-28 15:30:00,48.52,48.65,48.46,48.49,2593000.0,31.0972,31.1805,31.0587,31.078,2593000.0
2010-06-29 09:30:00,47.59,47.6,47.19,47.27,5047000.0,30.5011,30.5075,30.2448,30.296,5047000.0
2010-06-29 10:00:00,47.26,47.26,46.84,46.85,5043300.0,30.2896,30.2896,30.0205,30.0269,5043300.0
2010-06-29 10:30:00,46.85,47.17,46.84,47.16,3036400.0,30.0269,30.232,30.0205,30.2255,3036400.0
2010-06-29 11:00:00,47.17,47.31,47.08,47.12,2196800.0,30.232,30.3217,30.1743,30.1999,2196800.0
2010-06-29 11:30:00,47.12,47.14,47.01,47.07,1365500.0,30.1999,30.2127,30.1294,30.1679,1365500.0
2010-06-29 12:00:00,47.07,47.14,46.94,47.05,1690100.0,30.1679,30.2127,30.0845,30.155,1690100.0
2010-06-29 12:30:00,47.06,47.07,46.94,47.04,694500.0,30.1615,30.1679,30.0845,30.1486,694500.0
2010-06-29 13:00:00,47.04,47.08,46.92,46.97,2019500.0,30.1486,30.1743,30.0717,30.1038,2019500.0
2010-06-29 13:30:00,46.96,47.01,46.83,46.99,964800.0,30.0974,30.1294,30.014,30.1166,964800.0
2010-06-29 14:00:00,46.98,47.13,46.94,47.06,1961800.0,30.1102,30.2063,30.0845,30.1615,1961800.0
2010-06-29 14:30:00,47.06,47.1,46.92,46.94,2040700.0,30.1615,30.1871,30.0717,30.0845,2040700.0
2010-06-29 15:00:00,46.94,47.09,46.77,46.84,2931200.0,30.0845,30.1807,29.9756,30.0205,2931200.0
2010-06-29 15:30:00,46.84,47.0,46.67,46.83,7313700.0,30.0205,30.123,29.9115,30.014,7313700.0
2010-06-30 09:30:00,46.9,47.38,46.88,47.25,4247000.0,30.0589,30.3665,30.0461,30.2832,4247000.0
2010-06-30 10:00:00,47.24,47.32,47.18,47.21,3111900.0,30.2768,30.3281,30.2384,30.2576,3111900.0
2010-06-30 10:30:00,47.21,47.31,47.02,47.03,1802500.0,30.2576,30.3217,30.1358,30.1422,1802500.0
2010-06-30 11:00:00,47.04,47.29,47.01,47.21,2398900.0,30.1486,30.3089,30.1294,30.2576,2398900.0
2010-06-30 11:30:00,47.21,47.35,47.18,47.26,2310100.0,30.2576,30.3473,30.2384,30.2896,2310100.0
2010-06-30 12:00:00,47.26,47.34,47.22,47.29,1429300.0,30.2896,30.3409,30.264,30.3089,1429300.0
2010-06-30 12:30:00,47.29,47.3,47.12,47.14,953000.0,30.3089,30.3153,30.1999,30.2127,953000.0
2010-06-30 13:00:00,47.14,47.21,47.08,47.19,695500.0,30.2127,30.2576,30.1743,30.2448,695500.0
2010-06-30 13:30:00,47.19,47.22,47.09,47.16,741400.0,30.2448,30.264,30.1807,30.2255,741400.0
2010-06-30 14:00:00,47.15,47.21,46.98,47.02,2271800.0,30.2191,30.2576,30.1102,30.1358,2271800.0
2010-06-30 14:30:00,47.03,47.12,46.97,47.06,982800.0,30.1422,30.1999,30.1038,30.1615,982800.0
2010-06-30 15:00:00,47.05,47.12,46.92,46.93,1457500.0,30.155,30.1999,30.0717,30.0781,1457500.0
2010-06-30 15:30:00,46.94,46.94,46.48,46.52,10256200.0,30.0845,30.0845,29.7897,29.8154,10256200.0
2010-07-01 09:30:00,47.1,47.26,47.04,47.14,4844000.0,30.1871,30.2896,30.1486,30.2127,4844000.0
2010-07-01 10:00:00,47.15,47.15,46.75,46.87,5288100.0,30.2191,30.2191,29.9628,30.0397,5288100.0
2010-07-01 10:30:00,46.87,46.89,46.55,46.58,2484900.0,30.0397,30.0525,29.8346,29.8538,2484900.0
2010-07-01 11:00:00,46.57,46.77,46.45,46.76,2926900.0,29.8474,29.9756,29.7705,29.9692,2926900.0
2010-07-01 11:30:00,46.75,46.84,46.63,46.73,2178500.0,29.9628,30.0205,29.8859,29.95,2178500.0
2010-07-01 12:00:00,46.73,46.73,46.52,46.6,1444000.0,29.95,29.95,29.8154,29.8666,1444000.0
2010-07-01 12:30:00,46.6,47.01,46.56,46.86,1996000.0,29.8666,30.1294,29.841,30.0333,1996000.0
2010-07-01 13:00:00,46.87,47.0,46.75,46.87,1358300.0,30.0397,30.123,29.9628,30.0397,1358300.0
2010-07-01 13:30:00,46.86,47.08,46.86,47.02,1419500.0,30.0333,30.1743,30.0333,30.1358,1419500.0
2010-07-01 14:00:00,47.01,47.16,46.94,47.01,1398500.0,30.1294,30.2255,30.0845,30.1294,1398500.0
2010-07-01 14:30:00,47.01,47.06,46.68,46.87,1977600.0,30.1294,30.1615,29.9179,30.0397,1977600.0
2010-07-01 15:00:00,46.88,47.09,46.88,47.04,4778400.0,30.0461,30.1807,30.0461,30.1486,4778400.0
2010-07-01 15:30:00,47.05,47.25,46.99,47.18,8324400.0,30.155,30.2832,30.1166,30.2384,8324400.0
2010-07-02 09:30:00,47.46,47.66,47.39,47.46,4111800.0,30.4178,30.546,30.373,30.4178,4111800.0
2010-07-02 10:00:00,47.46,47.56,47.29,47.46,2847300.0,30.4178,30.4819,30.3089,30.4178,2847300.0
2010-07-02 10:30:00,47.46,47.52,47.34,47.36,2011500.0,30.4178,30.4563,30.3409,30.3537,2011500.0
2010-07-02 11:00:00,47.36,47.37,47.17,47.18,2238400.0,30.3537,30.3601,30.232,30.2384,2238400.0
2010-07-02 11:30:00,47.18,47.19,46.87,47.01,2433200.0,30.2384,30.2448,30.0397,30.1294,2433200.0
2010-07-02 12:00:00,47.01,47.12,46.94,47.0,791400.0,30.1294,30.1999,30.0845,30.123,791400.0
2010-07-02 12:30:00,47.0,47.04,46.87,46.91,865900.0,30.123,30.1486,30.0397,30.0653,865900.0
2010-07-02 13:00:00,46.91,46.97,46.77,46.86,1348900.0,30.0653,30.1038,29.9756,30.0333,1348900.0
2010-07-02 13:30:00,46.86,47.0,46.85,46.98,1264300.0,30.0333,30.123,30.0269,30.1102,1264300.0
2010-07-02 14:00:00,46.98,47.0,46.86,46.93,674800.0,30.1102,30.123,30.0333,30.0781,674800.0
2010-07-02 14:30:00,46.93,46.99,46.86,46.99,622200.0,30.0781,30.1166,30.0333,30.1166,622200.0
2010-07-02 15:00:00,46.99,47.17,46.94,47.13,810100.0,30.1166,30.232,30.0845,30.2063,810100.0
2010-07-02 15:30:00,47.12,47.41,47.05,47.07,2725700.0,30.1999,30.3858,30.155,30.1679,2725700.0
2010-07-06 09:30:00,48.43,48.52,48.26,48.45,1752400.0,31.0395,31.0972,30.9306,31.0523,1752400.0
2010-07-06 10:00:00,48.44,48.79,48.35,48.61,4408100.0,31.0459,31.2702,30.9882,31.1549,4408100.0
2010-07-06 10:30:00,48.6,48.69,48.51,48.58,1504200.0,31.1485,31.2061,31.0908,31.1356,1504200.0
2010-07-06 11:00:00,48.59,48.63,48.39,48.41,1212200.0,31.1421,31.1677,31.0139,31.0267,1212200.0
2010-07-06 11:30:00,48.4,48.62,48.38,48.57,1236400.0,31.0203,31.1613,31.0075,31.1292,1236400.0
2010-07-06 12:00:00,48.57,48.68,48.4,48.45,662400.0,31.1292,31.1997,31.0203,31.0523,662400.0
2010-07-06 12:30:00,48.44,48.47,48.2,48.23,1033300.0,31.0459,31.0651,30.8921,30.9113,1033300.0
2010-07-06 13:00:00,48.24,48.3,48.16,48.3,1073600.0,30.9177,30.9562,30.8665,30.9562,1073600.0
2010-07-06 13:30:00,48.3,48.31,47.96,48.0,1174900.0,30.9562,30.9626,30.7383,30.7639,1174900.0
2010-07-06 14:00:00,48.0,48.07,47.82,47.99,1781300.0,30.7639,30.8088,30.6485,30.7575,1781300.0
2010-07-06 14:30:00,47.99,48.08,47.88,47.89,1080500.0,30.7575,30.8152,30.687,30.6934,1080500.0
2010-07-06 15:00:00,47.89,47.98,47.71,47.82,1623900.0,30.6934,30.7511,30.578,30.6485,1623900.0
2010-07-06 15:30:00,47.82,48.07,47.78,48.05,4254700.0,30.6485,30.8088,30.6229,30.796,4254700.0
2010-07-07 09:30:00,48.31,48.48,48.27,48.45,2186400.0,30.9626,31.0716,30.937,31.0523,2186400.0
2010-07-07 10:00:00,48.46,48.75,48.46,48.64,1871400.0,31.0587,31.2446,31.0587,31.1741,1871400.0
2010-07-07 10:30:00,48.64,49.05,48.64,48.95,4221500.0,31.1741,31.4369,31.1741,31.3728,4221500.0
2010-07-07 11:00:00,48.96,48.99,48.75,48.95,2169300.0,31.3792,31.3984,31.2446,31.3728,2169300.0
2010-07-07 11:30:00,48.94,49.01,48.76,48.82,1459400.0,31.3664,31.4112,31.251,31.2895,1459400.0
2010-07-07 12:00:00,48.83,48.97,48.8,48.95,828500.0,31.2959,31.3856,31.2766,31.3728,828500.0
2010-07-07 12:30:00,48.96,48.98,48.84,48.89,1345800.0,31.3792,31.392,31.3023,31.3343,1345800.0
2010-07-07 13:00:00,48.89,49.19,48.87,49.15,694000.0,31.3343,31.5266,31.3215,31.501,694000.0
2010-07-07 13:30:00,49.15,49.26,49.08,49.22,1511500.0,31.501,31.5715,31.4561,31.5458,1511500.0
2010-07-07 14:00:00,49.22,49.34,49.2,49.24,1645700.0,31.5458,31.6227,31.533,31.5586,1645700.0
2010-07-07 14:30:00,49.24,49.35,49.17,49.35,972100.0,31.5586,31.6291,31.5138,31.6291,972100.0
2010-07-07 15:00:00,49.34,49.48,49.24,49.39,2388700.0,31.6227,31.7125,31.5586,31.6548,2388700.0
2010-07-07 15:30:00,49.4,49.59,49.36,49.54,7397400.0,31.6612,31.783,31.6356,31.7509,7397400.0
2010-07-08 09:30:00,49.7,49.86,49.56,49.63,4188200.0,31.8535,31.956,31.7637,31.8086,4188200.0
2010-07-08 10:00:00,49.63,49.74,49.54,49.74,2600800.0,31.8086,31.8791,31.7509,31.8791,2600800.0
2010-07-08 10:30:00,49.74,49.74,49.52,49.53,2343900.0,31.8791,31.8791,31.7381,31.7445,2343900.0
2010-07-08 11:00:00,49.52,49.57,49.38,49.44,2636200.0,31.7381,31.7702,31.6484,31.6868,2636200.0
2010-07-08 11:30:00,49.42,49.58,49.33,49.43,1589900.0,31.674,31.7766,31.6163,31.6804,1589900.0
2010-07-08 12:00:00,49.43,49.6,49.39,49.56,1150700.0,31.6804,31.7894,31.6548,31.7637,1150700.0
2010-07-08 12:30:00,49.56,49.6,49.49,49.55,1455500.0,31.7637,31.7894,31.7189,31.7573,1455500.0
2010-07-08 13:00:00,49.55,49.76,49.54,49.67,1152600.0,31.7573,31.8919,31.7509,31.8342,1152600.0
2010-07-08 13:30:00,49.67,49.73,49.55,49.61,1387500.0,31.8342,31.8727,31.7573,31.7958,1387500.0
2010-07-08 14:00:00,49.61,49.64,49.44,49.58,1290900.0,31.7958,31.815,31.6868,31.7766,1290900.0
2010-07-08 14:30:00,49.58,49.77,49.56,49.75,930700.0,31.7766,31.8983,31.7637,31.8855,930700.0
2010-07-08 15:00:00,49.74,49.82,49.57,49.81,1757800.0,31.8791,31.9304,31.7702,31.924,1757800.0
2010-07-08 15:30:00,49.82,50.02,49.8,50.01,4222000.0,31.9304,32.0586,31.9176,32.0522,4222000.0
2010-07-09 09:30:00,49.55,49.7,49.48,49.62,2820200.0,31.7573,31.8535,31.7125,31.8022,2820200.0
2010-07-09 10:00:00,49.61,49.83,49.6,49.74,2424000.0,31.7958,31.9368,31.7894,31.8791,2424000.0
2010-07-09 10:30:00,49.74,49.87,49.7,49.73,1576000.0,31.8791,31.9624,31.8535,31.8727,1576000.0
2010-07-09 11:00:00,49.73,49.76,49.6,49.71,1809000.0,31.8727,31.8919,31.7894,31.8599,1809000.0
2010-07-09 11:30:00,49.71,49.8,49.7,49.73,824600.0,31.8599,31.9176,31.8535,31.8727,824600.0
2010-07-09 12:00:00,49.73,49.79,49.71,49.76,472800.0,31.8727,31.9112,31.8599,31.8919,472800.0
2010-07-09 12:30:00,49.75,49.8,49.71,49.76,525200.0,31.8855,31.9176,31.8599,31.8919,525200.0
2010-07-09 13:00:00,49.75,49.81,49.72,49.76,782200.0,31.8855,31.924,31.8663,31.8919,782200.0
2010-07-09 13:30:00,49.76,49.86,49.75,49.84,967400.0,31.8919,31.956,31.8855,31.9432,967400.0
2010-07-09 14:00:00,49.84,49.88,49.79,49.84,731500.0,31.9432,31.9688,31.9112,31.9432,731500.0
2010-07-09 14:30:00,49.83,50.05,49.82,50.04,732900.0,31.9368,32.0778,31.9304,32.0714,732900.0
2010-07-09 15:00:00,50.04,50.06,49.91,49.94,1798800.0,32.0714,32.0842,31.9881,32.0073,1798800.0
2010-07-09 15:30:00,49.94,50.08,49.91,50.05,3258000.0,32.0073,32.097,31.9881,32.0778,3258000.0
2010-07-12 09:30:00,49.65,49.94,49.58,49.89,2538100.0,31.8214,32.0073,31.7766,31.9752,2538100.0
2010-07-12 10:00:00,49.89,49.99,49.77,49.77,1511400.0,31.9752,32.0393,31.8983,31.8983,1511400.0
2010-07-12 10:30:00,49.77,49.9,49.7,49.76,1483100.0,31.8983,31.9817,31.8535,31.8919,1483100.0
2010-07-12 11:00:00,49.76,49.76,49.51,49.62,2532200.0,31.8919,31.8919,31.7317,31.8022,2532200.0
2010-07-12 11:30:00,49.62,49.71,49.56,49.7,2167600.0,31.8022,31.8599,31.7637,31.8535,2167600.0
2010-07-12 12:00:00,49.69,49.86,49.69,49.79,651500.0,31.8471,31.956,31.8471,31.9112,651500.0
2010-07-12 12:30:00,49.78,49.91,49.76,49.79,663000.0,31.9047,31.9881,31.8919,31.9112,663000.0
2010-07-12 13:00:00,49.79,49.91,49.75,49.9,675700.0,31.9112,31.9881,31.8855,31.9817,675700.0
2010-07-12 13:30:00,49.9,49.94,49.83,49.91,656800.0,31.9817,32.0073,31.9368,31.9881,656800.0
2010-07-12 14:00:00,49.9,49.92,49.78,49.83,894100.0,31.9817,31.9945,31.9047,31.9368,894100.0
2010-07-12 14:30:00,49.83,49.94,49.77,49.9,1023700.0,31.9368,32.0073,31.8983,31.9817,1023700.0
2010-07-12 15:00:00,49.9,49.92,49.79,49.87,1288000.0,31.9817,31.9945,31.9112,31.9624,1288000.0
2010-07-12 15:30:00,49.86,49.93,49.81,49.87,1890700.0,31.956,32.0009,31.924,31.9624,1890700.0
2010-07-13 09:30:00,50.51,50.58,50.41,50.52,2796700.0,32.3726,32.4175,32.3085,32.379,2796700.0
2010-07-13 10:00:00,50.52,50.71,50.51,50.63,1771100.0,32.379,32.5008,32.3726,32.4495,1771100.0
2010-07-13 10:30:00,50.63,50.64,50.52,50.58,921200.0,32.4495,32.4559,32.379,32.4175,921200.0
2010-07-13 11:00:00,50.57,50.7,50.54,50.67,903700.0,32.4111,32.4944,32.3918,32.4752,903700.0
2010-07-13 11:30:00,50.66,50.91,50.66,50.74,1902600.0,32.4687,32.629,32.4687,32.52,1902600.0
2010-07-13 12:00:00,50.74,50.86,50.72,50.85,863200.0,32.52,32.5969,32.5072,32.5905,863200.0
2010-07-13 12:30:00,50.85,50.86,50.68,50.68,639000.0,32.5905,32.5969,32.4816,32.4816,639000.0
2010-07-13 13:00:00,50.69,50.77,50.56,50.61,755900.0,32.488,32.5392,32.4047,32.4367,755900.0
2010-07-13 13:30:00,50.61,50.7,50.57,50.61,761900.0,32.4367,32.4944,32.4111,32.4367,761900.0
2010-07-13 14:00:00,50.61,50.75,50.6,50.68,767700.0,32.4367,32.5264,32.4303,32.4816,767700.0
2010-07-13 14:30:00,50.68,50.8,50.68,50.78,740500.0,32.4816,32.5585,32.4816,32.5457,740500.0
2010-07-13 15:00:00,50.78,50.86,50.77,50.86,1033700.0,32.5457,32.5969,32.5392,32.5969,1033700.0
2010-07-13 15:30:00,50.86,50.91,50.72,50.8,4044100.0,32.5969,32.629,32.5072,32.5585,4044100.0
2010-07-14 09:30:00,50.57,50.68,50.48,50.56,1621800.0,32.4111,32.4816,32.3534,32.4047,1621800.0
2010-07-14 10:00:00,50.56,50.7,50.43,50.61,1626000.0,32.4047,32.4944,32.3213,32.4367,1626000.0
2010-07-14 10:30:00,50.62,50.81,50.59,50.81,1321600.0,32.4431,32.5649,32.4239,32.5649,1321600.0
2010-07-14 11:00:00,50.81,50.96,50.77,50.9,1291700.0,32.5649,32.661,32.5392,32.6226,1291700.0
2010-07-14 11:30:00,50.89,51.02,50.89,50.93,1292200.0,32.6162,32.6995,32.6162,32.6418,1292200.0
2010-07-14 12:00:00,50.93,50.97,50.9,50.95,592100.0,32.6418,32.6674,32.6226,32.6546,592100.0
2010-07-14 12:30:00,50.96,50.98,50.86,50.87,561200.0,32.661,32.6738,32.5969,32.6033,561200.0
2010-07-14 13:00:00,50.88,50.96,50.84,50.9,1018000.0,32.6097,32.661,32.5841,32.6226,1018000.0
2010-07-14 13:30:00,50.9,50.95,50.78,50.81,510800.0,32.6226,32.6546,32.5457,32.5649,510800.0
2010-07-14 14:00:00,50.81,50.82,50.58,50.67,1362000.0,32.5649,32.5713,32.4175,32.4752,1362000.0
2010-07-14 14:30:00,50.67,50.78,50.64,50.78,755600.0,32.4752,32.5457,32.4559,32.5457,755600.0
2010-07-14 15:00:00,50.79,50.94,50.74,50.87,936600.0,32.5521,32.6482,32.52,32.6033,936600.0
2010-07-14 15:30:00,50.87,50.97,50.72,50.97,2507000.0,32.6033,32.6674,32.5072,32.6674,2507000.0
2010-07-15 09:30:00,51.09,51.14,50.92,51.01,2128700.0,32.7443,32.7764,32.6354,32.6931,2128700.0
2010-07-15 10:00:00,51.01,51.01,50.42,50.64,3199200.0,32.6931,32.6931,32.3149,32.4559,3199200.0
2010-07-15 10:30:00,50.64,50.7,50.53,50.65,1048300.0,32.4559,32.4944,32.3854,32.4623,1048300.0
2010-07-15 11:00:00,50.65,50.77,50.57,50.77,738600.0,32.4623,32.5392,32.4111,32.5392,738600.0
2010-07-15 11:30:00,50.76,50.85,50.66,50.68,930500.0,32.5328,32.5905,32.4687,32.4816,930500.0
2010-07-15 12:00:00,50.68,50.72,50.6,50.61,446300.0,32.4816,32.5072,32.4303,32.4367,446300.0
2010-07-15 12:30:00,50.61,50.69,50.58,50.65,701400.0,32.4367,32.488,32.4175,32.4623,701400.0
2010-07-15 13:00:00,50.65,50.95,50.65,50.9,674200.0,32.4623,32.6546,32.4623,32.6226,674200.0
2010-07-15 13:30:00,50.9,50.94,50.81,50.87,912800.0,32.6226,32.6482,32.5649,32.6033,912800.0
2010-07-15 14:00:00,50.87,50.92,50.77,50.9,738800.0,32.6033,32.6354,32.5392,32.6226,738800.0
2010-07-15 14:30:00,50.91,50.99,50.85,50.88,857100.0,32.629,32.6802,32.5905,32.6097,857100.0
2010-07-15 15:00:00,50.88,50.91,50.65,50.83,2038500.0,32.6097,32.629,32.4623,32.5777,2038500.0
2010-07-15 15:30:00,50.83,51.31,50.83,51.21,6123200.0,32.5777,32.8853,32.5777,32.8213,6123200.0
2010-07-16 09:30:00,50.61,50.62,50.03,50.14,4986400.0,32.4367,32.4431,32.065,32.1355,4986400.0
2010-07-16 10:00:00,50.12,50.18,49.86,50.1,2744200.0,32.1227,32.1611,31.956,32.1098,2744200.0
2010-07-16 10:30:00,50.1,50.2,49.95,50.2,1181300.0,32.1098,32.1739,32.0137,32.1739,1181300.0
2010-07-16 11:00:00,50.2,50.24,49.89,49.98,1472100.0,32.1739,32.1996,31.9752,32.0329,1472100.0
2010-07-16 11:30:00,49.98,49.99,49.8,49.82,1200800.0,32.0329,32.0393,31.9176,31.9304,1200800.0
2010-07-16 12:00:00,49.81,49.92,49.73,49.84,880300.0,31.924,31.9945,31.8727,31.9432,880300.0
2010-07-16 12:30:00,49.84,49.87,49.76,49.77,446100.0,31.9432,31.9624,31.8919,31.8983,446100.0
2010-07-16 13:00:00,49.77,49.8,49.68,49.71,1276500.0,31.8983,31.9176,31.8407,31.8599,1276500.0
2010-07-16 13:30:00,49.71,49.86,49.63,49.71,1185400.0,31.8599,31.956,31.8086,31.8599,1185400.0
2010-07-16 14:00:00,49.71,49.82,49.68,49.7,1110800.0,31.8599,31.9304,31.8407,31.8535,1110800.0
2010-07-16 14:30:00,49.71,49.76,49.64,49.66,1354400.0,31.8599,31.8919,31.815,31.8278,1354400.0
2010-07-16 15:00:00,49.66,49.71,49.51,49.58,3650800.0,31.8278,31.8599,31.7317,31.7766,3650800.0
2010-07-16 15:30:00,49.57,49.71,49.55,49.6,4713100.0,31.7702,31.8599,31.7573,31.7894,4713100.0
2010-07-19 09:30:00,49.99,50.16,49.94,50.07,2071900.0,32.0393,32.1483,32.0073,32.0906,2071900.0
2010-07-19 10:00:00,50.06,50.09,49.6,49.62,1518300.0,32.0842,32.1034,31.7894,31.8022,1518300.0
2010-07-19 10:30:00,49.6,49.71,49.48,49.61,1685600.0,31.7894,31.8599,31.7125,31.7958,1685600.0
2010-07-19 11:00:00,49.61,49.82,49.58,49.74,1652300.0,31.7958,31.9304,31.7766,31.8791,1652300.0
2010-07-19 11:30:00,49.74,49.74,49.62,49.72,625900.0,31.8791,31.8791,31.8022,31.8663,625900.0
2010-07-19 12:00:00,49.72,49.78,49.62,49.78,428100.0,31.8663,31.9047,31.8022,31.9047,428100.0
2010-07-19 12:30:00,49.77,49.87,49.72,49.8,557900.0,31.8983,31.9624,31.8663,31.9176,557900.0
2010-07-19 13:00:00,49.8,49.81,49.67,49.69,519100.0,31.9176,31.924,31.8342,31.8471,519100.0
2010-07-19 13:30:00,49.69,49.74,49.62,49.63,648600.0,31.8471,31.8791,31.8022,31.8086,648600.0
2010-07-19 14:00:00,49.63,49.8,49.62,49.75,586700.0,31.8086,31.9176,31.8022,31.8855,586700.0
2010-07-19 14:30:00,49.75,49.99,49.73,49.92,846300.0,31.8855,32.0393,31.8727,31.9945,846300.0
2010-07-19 15:00:00,49.92,50.01,49.79,49.82,969900.0,31.9945,32.0522,31.9112,31.9304,969900.0
2010-07-19 15:30:00,49.81,49.93,49.74,49.93,2264300.0,31.924,32.0009,31.8791,32.0009,2264300.0
2010-07-20 09:30:00,49.14,49.51,49.12,49.45,1856900.0,31.4946,31.7317,31.4817,31.6932,1856900.0
2010-07-20 10:00:00,49.45,49.54,49.27,49.47,1415800.0,31.6932,31.7509,31.5779,31.7061,1415800.0
2010-07-20 10:30:00,49.47,49.6,49.38,49.47,1568800.0,31.7061,31.7894,31.6484,31.7061,1568800.0
2010-07-20 11:00:00,49.46,49.78,49.46,49.71,1244700.0,31.6997,31.9047,31.6997,31.8599,1244700.0
2010-07-20 11:30:00,49.72,49.74,49.52,49.55,1716900.0,31.8663,31.8791,31.7381,31.7573,1716900.0
2010-07-20 12:00:00,49.56,49.63,49.46,49.51,482500.0,31.7637,31.8086,31.6997,31.7317,482500.0
2010-07-20 12:30:00,49.51,49.64,49.5,49.63,410400.0,31.7317,31.815,31.7253,31.8086,410400.0
2010-07-20 13:00:00,49.63,49.7,49.58,49.69,342500.0,31.8086,31.8535,31.7766,31.8471,342500.0
2010-07-20 13:30:00,49.69,50.12,49.67,50.09,1206700.0,31.8471,32.1227,31.8342,32.1034,1206700.0
2010-07-20 14:00:00,50.1,50.1,49.85,49.91,1125000.0,32.1098,32.1098,31.9496,31.9881,1125000.0
2010-07-20 14:30:00,49.91,50.01,49.87,49.93,643900.0,31.9881,32.0522,31.9624,32.0009,643900.0
2010-07-20 15:00:00,49.93,50.19,49.88,50.15,1391100.0,32.0009,32.1675,31.9688,32.1419,1391100.0
2010-07-20 15:30:00,50.15,50.31,50.13,50.21,3274000.0,32.1419,32.2444,32.1291,32.1803,3274000.0
2010-07-21 09:30:00,50.23,50.25,49.76,49.87,2170200.0,32.1932,32.206,31.8919,31.9624,2170200.0
2010-07-21 10:00:00,49.87,50.11,49.78,50.11,1164300.0,31.9624,32.1162,31.9047,32.1162,1164300.0
2010-07-21 10:30:00,50.11,50.12,49.91,49.97,1010400.0,32.1162,32.1227,31.9881,32.0265,1010400.0
2010-07-21 11:00:00,49.98,50.02,49.8,49.84,1408900.0,32.0329,32.0586,31.9176,31.9432,1408900.0
2010-07-21 11:30:00,49.85,49.97,49.76,49.95,734600.0,31.9496,32.0265,31.8919,32.0137,734600.0
2010-07-21 12:00:00,49.95,50.03,49.92,50.0,371900.0,32.0137,32.065,31.9945,32.0457,371900.0
2010-07-21 12:30:00,50.0,50.06,49.89,49.91,399100.0,32.0457,32.0842,31.9752,31.9881,399100.0
2010-07-21 13:00:00,49.91,49.97,49.89,49.95,276600.0,31.9881,32.0265,31.9752,32.0137,276600.0
2010-07-21 13:30:00,49.95,50.06,49.94,49.97,339800.0,32.0137,32.0842,32.0073,32.0265,339800.0
2010-07-21 14:00:00,49.98,50.01,49.4,49.49,1969100.0,32.0329,32.0522,31.6612,31.7189,1969100.0
2010-07-21 14:30:00,49.48,49.49,49.17,49.24,1154000.0,31.7125,31.7189,31.5138,31.5586,1154000.0
2010-07-21 15:00:00,49.23,49.48,49.18,49.34,2244900.0,31.5522,31.7125,31.5202,31.6227,2244900.0
2010-07-21 15:30:00,49.35,49.47,49.29,49.34,3583400.0,31.6291,31.7061,31.5907,31.6227,3583400.0
2010-07-22 09:30:00,50.52,50.86,50.52,50.83,2104900.0,32.379,32.5969,32.379,32.5777,2104900.0
2010-07-22 10:00:00,50.84,51.07,50.84,51.01,2975200.0,32.5841,32.7315,32.5841,32.6931,2975200.0
2010-07-22 10:30:00,51.01,51.15,50.99,51.06,1223000.0,32.6931,32.7828,32.6802,32.7251,1223000.0
2010-07-22 11:00:00,51.05,51.14,50.98,51.11,966600.0,32.7187,32.7764,32.6738,32.7572,966600.0
2010-07-22 11:30:00,51.1,51.11,50.89,50.96,1110400.0,32.7508,32.7572,32.6162,32.661,1110400.0
2010-07-22 12:00:00,50.96,51.05,50.93,51.02,1052000.0,32.661,32.7187,32.6418,32.6995,1052000.0
2010-07-22 12:30:00,51.02,51.05,50.95,51.02,527600.0,32.6995,32.7187,32.6546,32.6995,527600.0
2010-07-22 13:00:00,51.03,51.11,51.01,51.06,702100.0,32.7059,32.7572,32.6931,32.7251,702100.0
2010-07-22 13:30:00,51.06,51.08,50.95,50.99,417500.0,32.7251,32.7379,32.6546,32.6802,417500.0
2010-07-22 14:00:00,51.0,51.15,50.99,51.13,472300.0,32.6867,32.7828,32.6802,32.77,472300.0
2010-07-22 14:30:00,51.13,51.14,50.99,51.1,3088600.0,32.77,32.7764,32.6802,32.7508,3088600.0
2010-07-22 15:00:00,51.1,51.17,51.02,51.1,2220900.0,32.7508,32.7956,32.6995,32.7508,2220900.0
2010-07-22 15:30:00,51.1,51.12,50.86,50.96,6423500.0,32.7508,32.7636,32.5969,32.661,6423500.0
2010-07-23 09:30:00,50.91,51.1,50.74,50.79,2890200.0,32.629,32.7508,32.52,32.5521,2890200.0
2010-07-23 10:00:00,50.79,51.05,50.74,51.03,1581700.0,32.5521,32.7187,32.52,32.7059,1581700.0
2010-07-23 10:30:00,51.03,51.14,51.01,51.04,1094800.0,32.7059,32.7764,32.6931,32.7123,1094800.0
2010-07-23 11:00:00,51.04,51.2,51.03,51.18,1267300.0,32.7123,32.8148,32.7059,32.802,1267300.0
2010-07-23 11:30:00,51.18,51.28,51.06,51.19,919300.0,32.802,32.8661,32.7251,32.8084,919300.0
2010-07-23 12:00:00,51.19,51.42,50.98,51.19,1924500.0,32.8084,32.9558,32.6738,32.8084,1924500.0
2010-07-23 12:30:00,51.19,51.21,50.9,51.13,788000.0,32.8084,32.8213,32.6226,32.77,788000.0
2010-07-23 13:00:00,51.13,51.41,51.03,51.39,665500.0,32.77,32.9494,32.7059,32.9366,665500.0
2010-07-23 13:30:00,51.4,51.52,51.37,51.49,784700.0,32.943,33.0199,32.9238,33.0007,784700.0
2010-07-23 14:00:00,51.49,51.59,51.4,51.47,1711800.0,33.0007,33.0648,32.943,32.9879,1711800.0
2010-07-23 14:30:00,51.46,51.59,51.41,51.53,2236400.0,32.9815,33.0648,32.9494,33.0263,2236400.0
2010-07-23 15:00:00,51.53,51.55,51.44,51.47,651800.0,33.0263,33.0392,32.9687,32.9879,651800.0
2010-07-23 15:30:00,51.48,51.59,51.4,51.59,6223100.0,32.9943,33.0648,32.943,33.0648,6223100.0
2010-07-26 09:30:00,51.31,51.39,51.19,51.34,2961100.0,32.8853,32.9366,32.8084,32.9046,2961100.0
2010-07-26 10:00:00,51.35,51.59,51.35,51.48,2234500.0,32.911,33.0648,32.911,32.9943,2234500.0
2010-07-26 10:30:00,51.49,51.55,51.36,51.55,4229500.0,33.0007,33.0392,32.9174,33.0392,4229500.0
2010-07-26 11:00:00,51.55,51.73,51.52,51.69,1385500.0,33.0392,33.1545,33.0199,33.1289,1385500.0
2010-07-26 11:30:00,51.69,51.84,51.68,51.77,839100.0,33.1289,33.225,33.1225,33.1802,839100.0
2010-07-26 12:00:00,51.78,51.88,51.78,51.84,1491700.0,33.1866,33.2507,33.1866,33.225,1491700.0
2010-07-26 12:30:00,51.84,51.86,51.74,51.8,744900.0,33.225,33.2378,33.1609,33.1994,744900.0
2010-07-26 13:00:00,51.8,51.85,51.69,51.8,1285700.0,33.1994,33.2314,33.1289,33.1994,1285700.0
2010-07-26 13:30:00,51.81,51.91,51.78,51.85,4046700.0,33.2058,33.2699,33.1866,33.2314,4046700.0
2010-07-26 14:00:00,51.85,51.87,51.78,51.78,764500.0,33.2314,33.2443,33.1866,33.1866,764500.0
2010-07-26 14:30:00,51.78,51.78,51.7,51.76,836200.0,33.1866,33.1866,33.1353,33.1738,836200.0
2010-07-26 15:00:00,51.76,51.91,51.74,51.9,899600.0,33.1738,33.2699,33.1609,33.2635,899600.0
2010-07-26 15:30:00,51.9,51.97,51.83,51.96,2492300.0,33.2635,33.3083,33.2186,33.3019,2492300.0
2010-07-27 09:30:00,52.25,52.3,52.1,52.11,2968800.0,33.4878,33.5198,33.3917,33.3981,2968800.0
2010-07-27 10:00:00,52.1,52.3,51.79,52.0,3568900.0,33.3917,33.5198,33.193,33.3276,3568900.0
2010-07-27 10:30:00,52.01,52.04,51.88,51.97,2449800.0,33.334,33.3532,33.2507,33.3083,2449800.0
2010-07-27 11:00:00,51.98,51.99,51.71,51.82,2246000.0,33.3148,33.3212,33.1417,33.2122,2246000.0
2010-07-27 11:30:00,51.82,52.01,51.81,51.98,2452600.0,33.2122,33.334,33.2058,33.3148,2452600.0
2010-07-27 12:00:00,51.99,52.16,51.96,52.12,767000.0,33.3212,33.4301,33.3019,33.4045,767000.0
2010-07-27 12:30:00,52.11,52.13,52.01,52.01,1426900.0,33.3981,33.4109,33.334,33.334,1426900.0
2010-07-27 13:00:00,52.02,52.05,51.91,51.93,2210800.0,33.3404,33.3596,33.2699,33.2827,2210800.0
2010-07-27 13:30:00,51.92,52.11,51.92,52.05,3220900.0,33.2763,33.3981,33.2763,33.3596,3220900.0
2010-07-27 14:00:00,52.04,52.16,52.0,52.09,1027900.0,33.3532,33.4301,33.3276,33.3853,1027900.0
2010-07-27 14:30:00,52.1,52.13,51.98,52.06,1280800.0,33.3917,33.4109,33.3148,33.366,1280800.0
2010-07-27 15:00:00,52.05,52.17,52.05,52.16,2689500.0,33.3596,33.4365,33.3596,33.4301,2689500.0
2010-07-27 15:30:00,52.17,52.17,52.03,52.11,2756000.0,33.4365,33.4365,33.3468,33.3981,2756000.0
2010-07-28 09:30:00,51.96,52.12,51.92,51.99,2334200.0,33.3019,33.4045,33.2763,33.3212,2334200.0
2010-07-28 10:00:00,52.0,52.06,51.88,52.03,1936600.0,33.3276,33.366,33.2507,33.3468,1936600.0
2010-07-28 10:30:00,52.03,52.11,51.9,52.02,1065800.0,33.3468,33.3981,33.2635,33.3404,1065800.0
2010-07-28 11:00:00,52.03,52.05,51.89,51.94,659700.0,33.3468,33.3596,33.2571,33.2891,659700.0
2010-07-28 11:30:00,51.95,52.03,51.91,51.94,765100.0,33.2955,33.3468,33.2699,33.2891,765100.0
2010-07-28 12:00:00,51.95,52.03,51.94,51.99,932600.0,33.2955,33.3468,33.2891,33.3212,932600.0
2010-07-28 12:30:00,51.99,52.09,51.96,52.09,694500.0,33.3212,33.3853,33.3019,33.3853,694500.0
2010-07-28 13:00:00,52.09,52.12,51.94,51.97,792200.0,33.3853,33.4045,33.2891,33.3083,792200.0
2010-07-28 13:30:00,51.97,51.99,51.91,51.96,911400.0,33.3083,33.3212,33.2699,33.3019,911400.0
2010-07-28 14:00:00,51.96,52.02,51.79,51.85,924000.0,33.3019,33.3404,33.193,33.2314,924000.0
2010-07-28 14:30:00,51.85,51.93,51.81,51.84,782500.0,33.2314,33.2827,33.2058,33.225,782500.0
2010-07-28 15:00:00,51.84,51.86,51.67,51.75,1308200.0,33.225,33.2378,33.1161,33.1673,1308200.0
2010-07-28 15:30:00,51.75,51.86,51.74,51.83,2255300.0,33.1673,33.2378,33.1609,33.2186,2255300.0
2010-07-29 09:30:00,52.59,52.81,52.56,52.61,2675800.0,33.7057,33.8467,33.6865,33.7185,2675800.0
2010-07-29 10:00:00,52.62,52.62,52.4,52.43,1492300.0,33.7249,33.7249,33.5839,33.6032,1492300.0
2010-07-29 10:30:00,52.42,52.52,52.31,52.48,1244600.0,33.5968,33.6608,33.5263,33.6352,1244600.0
2010-07-29 11:00:00,52.48,52.48,52.05,52.06,1016700.0,33.6352,33.6352,33.3596,33.366,1016700.0
2010-07-29 11:30:00,52.06,52.06,51.81,51.83,2287100.0,33.366,33.366,33.2058,33.2186,2287100.0
2010-07-29 12:00:00,51.84,51.9,51.61,51.87,1358800.0,33.225,33.2635,33.0776,33.2443,1358800.0
2010-07-29 12:30:00,51.86,51.92,51.73,51.92,659900.0,33.2378,33.2763,33.1545,33.2763,659900.0
2010-07-29 13:00:00,51.91,52.06,51.88,52.06,736900.0,33.2699,33.366,33.2507,33.366,736900.0
2010-07-29 13:30:00,52.06,52.15,52.04,52.06,820800.0,33.366,33.4237,33.3532,33.366,820800.0
2010-07-29 14:00:00,52.06,52.15,51.96,52.14,971400.0,33.366,33.4237,33.3019,33.4173,971400.0
2010-07-29 14:30:00,52.15,52.26,52.07,52.13,1128900.0,33.4237,33.4942,33.3724,33.4109,1128900.0
2010-07-29 15:00:00,52.16,52.32,52.13,52.25,1478500.0,33.4301,33.5327,33.4109,33.4878,1478500.0
2010-07-29 15:30:00,52.24,52.25,52.02,52.09,2387700.0,33.4814,33.4878,33.3404,33.3853,2387700.0
2010-07-30 09:30:00,51.48,51.75,51.4,51.68,4174800.0,32.9943,33.1673,32.943,33.1225,4174800.0
2010-07-30 10:00:00,51.68,51.98,51.67,51.88,1386700.0,33.1225,33.3148,33.1161,33.2507,1386700.0
2010-07-30 10:30:00,51.89,52.25,51.88,52.06,1917900.0,33.2571,33.4878,33.2507,33.366,1917900.0
2010-07-30 11:00:00,52.06,52.1,51.88,51.9,1481600.0,33.366,33.3917,33.2507,33.2635,1481600.0
2010-07-30 11:30:00,51.92,51.95,51.79,51.92,1742800.0,33.2763,33.2955,33.193,33.2763,1742800.0
2010-07-30 12:00:00,51.93,51.96,51.82,51.88,1545100.0,33.2827,33.3019,33.2122,33.2507,1545100.0
2010-07-30 12:30:00,51.88,51.9,51.8,51.86,1181600.0,33.2507,33.2635,33.1994,33.2378,1181600.0
2010-07-30 13:00:00,51.86,51.9,51.71,51.76,1147100.0,33.2378,33.2635,33.1417,33.1738,1147100.0
2010-07-30 13:30:00,51.75,51.77,51.62,51.66,1517400.0,33.1673,33.1802,33.084,33.1097,1517400.0
2010-07-30 14:00:00,51.65,51.88,51.64,51.83,786100.0,33.1033,33.2507,33.0968,33.2186,786100.0
2010-07-30 14:30:00,51.84,51.89,51.77,51.81,1578000.0,33.225,33.2571,33.1802,33.2058,1578000.0
2010-07-30 15:00:00,51.81,52.06,51.76,51.99,1909700.0,33.2058,33.366,33.1738,33.3212,1909700.0
2010-07-30 15:30:00,52.0,52.1,51.91,51.91,2799900.0,33.3276,33.3917,33.2699,33.2699,2799900.0
2010-08-02 09:30:00,53.09,53.13,52.96,53.09,2199900.0,34.0262,34.0518,33.9429,34.0262,2199900.0
2010-08-02 10:00:00,53.09,53.45,53.09,53.43,2349100.0,34.0262,34.2569,34.0262,34.2441,2349100.0
2010-08-02 10:30:00,53.42,53.54,53.4,53.47,1384100.0,34.2377,34.3146,34.2249,34.2697,1384100.0
2010-08-02 11:00:00,53.47,53.51,53.41,53.44,1287100.0,34.2697,34.2954,34.2313,34.2505,1287100.0
2010-08-02 11:30:00,53.45,53.62,53.45,53.55,1203200.0,34.2569,34.3659,34.2569,34.321,1203200.0
2010-08-02 12:00:00,53.55,53.56,53.42,53.43,592700.0,34.321,34.3274,34.2377,34.2441,592700.0
2010-08-02 12:30:00,53.43,53.53,53.39,53.48,679700.0,34.2441,34.3082,34.2184,34.2761,679700.0
2010-08-02 13:00:00,53.48,53.54,53.45,53.45,395100.0,34.2761,34.3146,34.2569,34.2569,395100.0
2010-08-02 13:30:00,53.44,53.57,53.4,53.54,1197900.0,34.2505,34.3338,34.2249,34.3146,1197900.0
2010-08-02 14:00:00,53.54,53.63,53.5,53.56,575400.0,34.3146,34.3723,34.2889,34.3274,575400.0
2010-08-02 14:30:00,53.56,53.75,53.56,53.67,1129900.0,34.3274,34.4492,34.3274,34.3979,1129900.0
2010-08-02 15:00:00,53.67,53.72,53.57,53.7,1258600.0,34.3979,34.4299,34.3338,34.4171,1258600.0
2010-08-02 15:30:00,53.71,53.75,53.62,53.67,4051700.0,34.4235,34.4492,34.3659,34.3979,4051700.0
2010-08-03 09:30:00,53.43,53.52,53.3,53.34,2985200.0,34.2441,34.3018,34.1608,34.1864,2985200.0
2010-08-03 10:00:00,53.35,53.35,53.16,53.24,1570500.0,34.1928,34.1928,34.071,34.1223,1570500.0
2010-08-03 10:30:00,53.24,53.59,53.21,53.55,1691300.0,34.1223,34.3466,34.1031,34.321,1691300.0
2010-08-03 11:00:00,53.56,53.65,53.51,53.58,1275800.0,34.3274,34.3851,34.2954,34.3402,1275800.0
2010-08-03 11:30:00,53.59,53.76,53.58,53.69,938900.0,34.3466,34.4556,34.3402,34.4107,938900.0
2010-08-03 12:00:00,53.68,53.69,53.51,53.54,949100.0,34.4043,34.4107,34.2954,34.3146,949100.0
2010-08-03 12:30:00,53.54,53.63,53.54,53.59,953300.0,34.3146,34.3723,34.3146,34.3466,953300.0
2010-08-03 13:00:00,53.58,53.6,53.49,53.55,557200.0,34.3402,34.353,34.2825,34.321,557200.0
2010-08-03 13:30:00,53.54,53.59,53.51,53.55,751200.0,34.3146,34.3466,34.2954,34.321,751200.0
2010-08-03 14:00:00,53.55,53.64,53.54,53.64,858800.0,34.321,34.3787,34.3146,34.3787,858800.0
2010-08-03 14:30:00,53.64,53.65,53.56,53.63,810300.0,34.3787,34.3851,34.3274,34.3723,810300.0
2010-08-03 15:00:00,53.63,53.67,53.56,53.62,1023400.0,34.3723,34.3979,34.3274,34.3659,1023400.0
2010-08-03 15:30:00,53.61,53.64,53.52,53.57,3002000.0,34.3594,34.3787,34.3018,34.3338,3002000.0
2010-08-04 09:30:00,53.51,53.65,53.44,53.6,1305500.0,34.2954,34.3851,34.2505,34.353,1305500.0
2010-08-04 10:00:00,53.61,53.77,53.25,53.38,1904500.0,34.3594,34.462,34.1287,34.212,1904500.0
2010-08-04 10:30:00,53.38,53.43,53.22,53.33,2054100.0,34.212,34.2441,34.1095,34.18,2054100.0
2010-08-04 11:00:00,53.33,53.46,53.28,53.45,1256800.0,34.18,34.2633,34.1479,34.2569,1256800.0
2010-08-04 11:30:00,53.44,53.5,53.4,53.43,591300.0,34.2505,34.2889,34.2249,34.2441,591300.0
2010-08-04 12:00:00,53.44,53.57,53.41,53.5,1032200.0,34.2505,34.3338,34.2313,34.2889,1032200.0
2010-08-04 12:30:00,53.51,53.54,53.44,53.47,587100.0,34.2954,34.3146,34.2505,34.2697,587100.0
2010-08-04 13:00:00,53.47,53.48,53.3,53.33,1250700.0,34.2697,34.2761,34.1608,34.18,1250700.0
2010-08-04 13:30:00,53.33,53.42,53.3,53.38,416400.0,34.18,34.2377,34.1608,34.212,416400.0
2010-08-04 14:00:00,53.37,53.52,53.36,53.48,966700.0,34.2056,34.3018,34.1992,34.2761,966700.0
2010-08-04 14:30:00,53.48,53.54,53.45,53.51,739400.0,34.2761,34.3146,34.2569,34.2954,739400.0
2010-08-04 15:00:00,53.52,53.61,53.49,53.59,936700.0,34.3018,34.3594,34.2825,34.3466,936700.0
2010-08-04 15:30:00,53.59,53.64,53.55,53.62,1895300.0,34.3466,34.3787,34.321,34.3659,1895300.0
2010-08-05 09:30:00,53.43,53.58,53.3,53.43,1807900.0,34.2441,34.3402,34.1608,34.2441,1807900.0
2010-08-05 10:00:00,53.44,53.55,53.39,53.53,1230100.0,34.2505,34.321,34.2184,34.3082,1230100.0
2010-08-05 10:30:00,53.53,53.57,53.2,53.24,1693600.0,34.3082,34.3338,34.0967,34.1223,1693600.0
2010-08-05 11:00:00,53.23,53.35,53.15,53.33,918400.0,34.1159,34.1928,34.0646,34.18,918400.0
2010-08-05 11:30:00,53.33,53.36,53.22,53.29,916200.0,34.18,34.1992,34.1095,34.1544,916200.0
2010-08-05 12:00:00,53.29,53.38,53.26,53.33,571200.0,34.1544,34.212,34.1351,34.18,571200.0
2010-08-05 12:30:00,53.34,53.37,53.28,53.35,384900.0,34.1864,34.2056,34.1479,34.1928,384900.0
2010-08-05 13:00:00,53.34,53.39,53.27,53.38,499900.0,34.1864,34.2184,34.1415,34.212,499900.0
2010-08-05 13:30:00,53.38,53.49,53.37,53.47,587000.0,34.212,34.2825,34.2056,34.2697,587000.0
2010-08-05 14:00:00,53.48,53.49,53.43,53.46,609400.0,34.2761,34.2825,34.2441,34.2633,609400.0
2010-08-05 14:30:00,53.45,53.51,53.42,53.47,489900.0,34.2569,34.2954,34.2377,34.2697,489900.0
2010-08-05 15:00:00,53.47,53.59,53.47,53.55,951200.0,34.2697,34.3466,34.2697,34.321,951200.0
2010-08-05 15:30:00,53.55,53.58,53.5,53.58,1803600.0,34.321,34.3402,34.2889,34.3402,1803600.0
2010-08-06 09:30:00,53.27,53.76,53.27,53.76,3077100.0,34.1415,34.4556,34.1415,34.4556,3077100.0
2010-08-06 10:00:00,53.76,53.8,53.59,53.63,1618000.0,34.4556,34.4812,34.3466,34.3723,1618000.0
2010-08-06 10:30:00,53.62,53.67,53.1,53.17,2205900.0,34.3659,34.3979,34.0326,34.0774,2205900.0
2010-08-06 11:00:00,53.17,53.37,53.09,53.3,1248400.0,34.0774,34.2056,34.0262,34.1608,1248400.0
2010-08-06 11:30:00,53.29,53.37,53.22,53.28,1117400.0,34.1544,34.2056,34.1095,34.1479,1117400.0
2010-08-06 12:00:00,53.28,53.31,53.21,53.23,624600.0,34.1479,34.1672,34.1031,34.1159,624600.0
2010-08-06 12:30:00,53.23,53.3,53.21,53.23,665700.0,34.1159,34.1608,34.1031,34.1159,665700.0
2010-08-06 13:00:00,53.23,53.3,53.2,53.3,540100.0,34.1159,34.1608,34.0967,34.1608,540100.0
2010-08-06 13:30:00,53.29,53.35,53.25,53.28,588000.0,34.1544,34.1928,34.1287,34.1479,588000.0
2010-08-06 14:00:00,53.29,53.33,53.22,53.32,718200.0,34.1544,34.18,34.1095,34.1736,718200.0
2010-08-06 14:30:00,53.32,53.51,53.29,53.45,1244000.0,34.1736,34.2954,34.1544,34.2569,1244000.0
2010-08-06 15:00:00,53.45,53.63,53.41,53.58,1090600.0,34.2569,34.3723,34.2313,34.3402,1090600.0
2010-08-06 15:30:00,53.59,53.76,53.55,53.76,2774900.0,34.3466,34.4556,34.321,34.4556,2774900.0
2010-08-09 09:30:00,53.89,53.92,53.68,53.74,2389500.0,34.5389,34.5581,34.4043,34.4428,2389500.0
2010-08-09 10:00:00,53.74,53.85,53.69,53.74,1102600.0,34.4428,34.5133,34.4107,34.4428,1102600.0
2010-08-09 10:30:00,53.74,53.83,53.72,53.8,945100.0,34.4428,34.5004,34.4299,34.4812,945100.0
2010-08-09 11:00:00,53.8,53.89,53.78,53.83,1051200.0,34.4812,34.5389,34.4684,34.5004,1051200.0
2010-08-09 11:30:00,53.82,53.89,53.81,53.83,785200.0,34.494,34.5389,34.4876,34.5004,785200.0
2010-08-09 12:00:00,53.84,53.88,53.79,53.8,392800.0,34.5069,34.5325,34.4748,34.4812,392800.0
2010-08-09 12:30:00,53.8,53.83,53.76,53.82,221700.0,34.4812,34.5004,34.4556,34.494,221700.0
2010-08-09 13:00:00,53.82,53.86,53.76,53.77,1363300.0,34.494,34.5197,34.4556,34.462,1363300.0
2010-08-09 13:30:00,53.77,53.84,53.75,53.81,462500.0,34.462,34.5069,34.4492,34.4876,462500.0
2010-08-09 14:00:00,53.82,53.84,53.8,53.82,356300.0,34.494,34.5069,34.4812,34.494,356300.0
2010-08-09 14:30:00,53.83,53.95,53.82,53.94,665200.0,34.5004,34.5774,34.494,34.5709,665200.0
2010-08-09 15:00:00,53.94,53.94,53.8,53.84,445600.0,34.5709,34.5709,34.4812,34.5069,445600.0
2010-08-09 15:30:00,53.83,53.91,53.78,53.82,2710700.0,34.5004,34.5517,34.4684,34.494,2710700.0
2010-08-10 09:30:00,52.87,52.99,52.58,52.73,2935800.0,33.8852,33.9621,33.6993,33.7954,2935800.0
2010-08-10 10:00:00,52.71,52.84,52.68,52.8,1140100.0,33.7826,33.8659,33.7634,33.8403,1140100.0
2010-08-10 10:30:00,52.8,52.81,52.67,52.74,1007000.0,33.8403,33.8467,33.757,33.8019,1007000.0
2010-08-10 11:00:00,52.74,52.87,52.73,52.86,512100.0,33.8019,33.8852,33.7954,33.8788,512100.0
2010-08-10 11:30:00,52.85,53.0,52.83,53.0,914200.0,33.8724,33.9685,33.8595,33.9685,914200.0
2010-08-10 12:00:00,52.99,53.02,52.94,53.01,408700.0,33.9621,33.9813,33.93,33.9749,408700.0
2010-08-10 12:30:00,53.01,53.01,52.94,52.98,394500.0,33.9749,33.9749,33.93,33.9557,394500.0
2010-08-10 13:00:00,52.97,52.99,52.84,52.85,378300.0,33.9493,33.9621,33.8659,33.8724,378300.0
2010-08-10 13:30:00,52.84,52.97,52.82,52.88,765000.0,33.8659,33.9493,33.8531,33.8916,765000.0
2010-08-10 14:00:00,52.88,53.47,52.88,53.38,3985300.0,33.8916,34.2697,33.8916,34.212,3985300.0
2010-08-10 14:30:00,53.4,53.63,53.4,53.47,2515100.0,34.2249,34.3723,34.2249,34.2697,2515100.0
2010-08-10 15:00:00,53.46,53.61,53.26,53.44,1893700.0,34.2633,34.3594,34.1351,34.2505,1893700.0
2010-08-10 15:30:00,53.44,53.51,53.34,53.38,2557200.0,34.2505,34.2954,34.1864,34.212,2557200.0
2010-08-11 09:30:00,51.7,51.71,51.46,51.57,4280000.0,33.1353,33.1417,32.9815,33.052,4280000.0
2010-08-11 10:00:00,51.57,51.67,51.4,51.44,1266800.0,33.052,33.1161,32.943,32.9687,1266800.0
2010-08-11 10:30:00,51.44,51.44,51.18,51.21,2287100.0,32.9687,32.9687,32.802,32.8213,2287100.0
2010-08-11 11:00:00,51.21,51.24,51.02,51.12,8343500.0,32.8213,32.8405,32.6995,32.7636,8343500.0
2010-08-11 11:30:00,51.12,51.18,51.08,51.12,1258100.0,32.7636,32.802,32.7379,32.7636,1258100.0
2010-08-11 12:00:00,51.12,51.16,51.07,51.12,863700.0,32.7636,32.7892,32.7315,32.7636,863700.0
2010-08-11 12:30:00,51.12,51.15,50.96,51.02,961400.0,32.7636,32.7828,32.661,32.6995,961400.0
2010-08-11 13:00:00,51.03,51.17,51.0,51.13,532700.0,32.7059,32.7956,32.6867,32.77,532700.0
2010-08-11 13:30:00,51.13,51.14,51.05,51.06,574500.0,32.77,32.7764,32.7187,32.7251,574500.0
2010-08-11 14:00:00,51.06,51.18,51.06,51.1,7116700.0,32.7251,32.802,32.7251,32.7508,7116700.0
2010-08-11 14:30:00,51.1,51.1,50.92,50.98,1305200.0,32.7508,32.7508,32.6354,32.6738,1305200.0
2010-08-11 15:00:00,50.98,51.06,50.95,51.03,1027500.0,32.6738,32.7251,32.6546,32.7059,1027500.0
2010-08-11 15:30:00,51.04,51.15,50.87,50.94,6138600.0,32.7123,32.7828,32.6033,32.6482,6138600.0
2010-08-12 09:30:00,50.51,50.81,50.5,50.72,4467000.0,32.3726,32.5649,32.3662,32.5072,4467000.0
2010-08-12 10:00:00,50.72,50.93,50.66,50.67,2018600.0,32.5072,32.6418,32.4687,32.4752,2018600.0
2010-08-12 10:30:00,50.67,50.99,50.65,50.89,1865000.0,32.4752,32.6802,32.4623,32.6162,1865000.0
2010-08-12 11:00:00,50.9,51.03,50.8,51.0,1195500.0,32.6226,32.7059,32.5585,32.6867,1195500.0
2010-08-12 11:30:00,50.99,51.05,50.84,50.88,1072700.0,32.6802,32.7187,32.5841,32.6097,1072700.0
2010-08-12 12:00:00,50.87,50.94,50.79,50.87,574600.0,32.6033,32.6482,32.5521,32.6033,574600.0
2010-08-12 12:30:00,50.86,50.93,50.85,50.93,800700.0,32.5969,32.6418,32.5905,32.6418,800700.0
2010-08-12 13:00:00,50.93,50.96,50.78,50.79,959800.0,32.6418,32.661,32.5457,32.5521,959800.0
2010-08-12 13:30:00,50.81,50.82,50.66,50.7,757400.0,32.5649,32.5713,32.4687,32.4944,757400.0
2010-08-12 14:00:00,50.7,50.8,50.68,50.76,778400.0,32.4944,32.5585,32.4816,32.5328,778400.0
2010-08-12 14:30:00,50.76,50.82,50.66,50.77,1636200.0,32.5328,32.5713,32.4687,32.5392,1636200.0
2010-08-12 15:00:00,50.77,51.0,50.77,50.93,1365300.0,32.5392,32.6867,32.5392,32.6418,1365300.0
2010-08-12 15:30:00,50.93,51.03,50.78,50.89,3162000.0,32.6418,32.7059,32.5457,32.6162,3162000.0
2010-08-13 09:30:00,50.87,51.14,50.84,51.12,2594900.0,32.6033,32.7764,32.5841,32.7636,2594900.0
2010-08-13 10:00:00,51.12,51.17,50.85,50.95,1453700.0,32.7636,32.7956,32.5905,32.6546,1453700.0
2010-08-13 10:30:00,50.95,50.99,50.72,50.81,990100.0,32.6546,32.6802,32.5072,32.5649,990100.0
2010-08-13 11:00:00,50.82,50.91,50.73,50.8,675700.0,32.5713,32.629,32.5136,32.5585,675700.0
2010-08-13 11:30:00,50.81,50.84,50.7,50.75,860600.0,32.5649,32.5841,32.4944,32.5264,860600.0
2010-08-13 12:00:00,50.75,50.86,50.74,50.85,1674600.0,32.5264,32.5969,32.52,32.5905,1674600.0
2010-08-13 12:30:00,50.86,50.94,50.83,50.94,335600.0,32.5969,32.6482,32.5777,32.6482,335600.0
2010-08-13 13:00:00,50.93,50.97,50.89,50.92,606400.0,32.6418,32.6674,32.6162,32.6354,606400.0
2010-08-13 13:30:00,50.92,50.97,50.88,50.89,814100.0,32.6354,32.6674,32.6097,32.6162,814100.0
2010-08-13 14:00:00,50.89,50.9,50.81,50.85,1362400.0,32.6162,32.6226,32.5649,32.5905,1362400.0
2010-08-13 14:30:00,50.85,50.87,50.77,50.78,548600.0,32.5905,32.6033,32.5392,32.5457,548600.0
2010-08-13 15:00:00,50.79,50.86,50.78,50.83,1529800.0,32.5521,32.5969,32.5457,32.5777,1529800.0
2010-08-13 15:30:00,50.83,50.85,50.69,50.72,4100900.0,32.5777,32.5905,32.488,32.5072,4100900.0
2010-08-16 09:30:00,50.72,50.93,50.58,50.83,3501400.0,32.5072,32.6418,32.4175,32.5777,3501400.0
2010-08-16 10:00:00,50.83,51.16,50.77,51.1,1742000.0,32.5777,32.7892,32.5392,32.7508,1742000.0
2010-08-16 10:30:00,51.11,51.23,51.07,51.11,1461200.0,32.7572,32.8341,32.7315,32.7572,1461200.0
2010-08-16 11:00:00,51.11,51.14,51.03,51.07,821400.0,32.7572,32.7764,32.7059,32.7315,821400.0
2010-08-16 11:30:00,51.07,51.21,51.06,51.17,704700.0,32.7315,32.8213,32.7251,32.7956,704700.0
2010-08-16 12:00:00,51.16,51.26,51.15,51.25,434600.0,32.7892,32.8533,32.7828,32.8469,434600.0
2010-08-16 12:30:00,51.25,51.31,51.19,51.21,519000.0,32.8469,32.8853,32.8084,32.8213,519000.0
2010-08-16 13:00:00,51.22,51.24,51.17,51.21,604700.0,32.8277,32.8405,32.7956,32.8213,604700.0
2010-08-16 13:30:00,51.2,51.23,51.11,51.13,637500.0,32.8148,32.8341,32.7572,32.77,637500.0
2010-08-16 14:00:00,51.14,51.18,51.02,51.08,736200.0,32.7764,32.802,32.6995,32.7379,736200.0
2010-08-16 14:30:00,51.08,51.11,50.91,50.92,1235300.0,32.7379,32.7572,32.629,32.6354,1235300.0
2010-08-16 15:00:00,50.91,50.97,50.9,50.95,1239500.0,32.629,32.6674,32.6226,32.6546,1239500.0
2010-08-16 15:30:00,50.95,51.12,50.92,51.11,2112000.0,32.6546,32.7636,32.6354,32.7572,2112000.0
2010-08-17 09:30:00,51.69,51.7,51.49,51.56,1655400.0,33.1289,33.1353,33.0007,33.0456,1655400.0
2010-08-17 10:00:00,51.55,51.63,51.4,51.44,848300.0,33.0392,33.0904,32.943,32.9687,848300.0
2010-08-17 10:30:00,51.43,51.73,51.42,51.67,1210600.0,32.9623,33.1545,32.9558,33.1161,1210600.0
2010-08-17 11:00:00,51.67,51.87,51.66,51.83,904300.0,33.1161,33.2443,33.1097,33.2186,904300.0
2010-08-17 11:30:00,51.83,51.96,51.81,51.88,696300.0,33.2186,33.3019,33.2058,33.2507,696300.0
2010-08-17 12:00:00,51.88,51.88,51.76,51.77,327300.0,33.2507,33.2507,33.1738,33.1802,327300.0
2010-08-17 12:30:00,51.77,51.82,51.76,51.76,404300.0,33.1802,33.2122,33.1738,33.1738,404300.0
2010-08-17 13:00:00,51.75,51.97,51.75,51.94,589600.0,33.1673,33.3083,33.1673,33.2891,589600.0
2010-08-17 13:30:00,51.95,51.98,51.86,51.88,607600.0,33.2955,33.3148,33.2378,33.2507,607600.0
2010-08-17 14:00:00,51.88,51.9,51.81,51.85,490800.0,33.2507,33.2635,33.2058,33.2314,490800.0
2010-08-17 14:30:00,51.85,51.87,51.78,51.79,417200.0,33.2314,33.2443,33.1866,33.193,417200.0
2010-08-17 15:00:00,51.81,51.81,51.72,51.79,560500.0,33.2058,33.2058,33.1481,33.193,560500.0
2010-08-17 15:30:00,51.79,51.8,51.66,51.71,3923200.0,33.193,33.1994,33.1097,33.1417,3923200.0
2010-08-18 09:30:00,51.83,51.83,51.52,51.65,2312100.0,33.2186,33.2186,33.0199,33.1033,2312100.0
2010-08-18 10:00:00,51.65,51.76,51.5,51.52,1012700.0,33.1033,33.1738,33.0071,33.0199,1012700.0
2010-08-18 10:30:00,51.52,51.63,51.46,51.55,780600.0,33.0199,33.0904,32.9815,33.0392,780600.0
2010-08-18 11:00:00,51.55,51.73,51.52,51.66,795200.0,33.0392,33.1545,33.0199,33.1097,795200.0
2010-08-18 11:30:00,51.66,51.78,51.63,51.71,791600.0,33.1097,33.1866,33.0904,33.1417,791600.0
2010-08-18 12:00:00,51.71,51.74,51.64,51.74,274700.0,33.1417,33.1609,33.0968,33.1609,274700.0
2010-08-18 12:30:00,51.73,51.86,51.65,51.83,469500.0,33.1545,33.2378,33.1033,33.2186,469500.0
2010-08-18 13:00:00,51.83,51.99,51.82,51.96,514700.0,33.2186,33.3212,33.2122,33.3019,514700.0
2010-08-18 13:30:00,51.97,52.02,51.92,51.95,333200.0,33.3083,33.3404,33.2763,33.2955,333200.0
2010-08-18 14:00:00,51.95,51.99,51.86,51.88,310000.0,33.2955,33.3212,33.2378,33.2507,310000.0
2010-08-18 14:30:00,51.88,51.92,51.83,51.85,286700.0,33.2507,33.2763,33.2186,33.2314,286700.0
2010-08-18 15:00:00,51.85,51.88,51.7,51.72,840000.0,33.2314,33.2507,33.1353,33.1481,840000.0
2010-08-18 15:30:00,51.72,51.79,51.66,51.68,3193900.0,33.1481,33.193,33.1097,33.1225,3193900.0
2010-08-19 09:30:00,51.71,51.84,51.59,51.63,2265300.0,33.1417,33.225,33.0648,33.0904,2265300.0
2010-08-19 10:00:00,51.63,51.64,51.22,51.24,4010000.0,33.0904,33.0968,32.8277,32.8405,4010000.0
2010-08-19 10:30:00,51.24,51.27,51.02,51.14,1929700.0,32.8405,32.8597,32.6995,32.7764,1929700.0
2010-08-19 11:00:00,51.14,51.15,51.0,51.09,828200.0,32.7764,32.7828,32.6867,32.7443,828200.0
2010-08-19 11:30:00,51.09,51.1,50.71,50.73,1977200.0,32.7443,32.7508,32.5008,32.5136,1977200.0
2010-08-19 12:00:00,50.73,50.79,50.6,50.79,1023900.0,32.5136,32.5521,32.4303,32.5521,1023900.0
2010-08-19 12:30:00,50.79,50.83,50.74,50.81,382200.0,32.5521,32.5777,32.52,32.5649,382200.0
2010-08-19 13:00:00,50.81,50.86,50.76,50.81,452100.0,32.5649,32.5969,32.5328,32.5649,452100.0
2010-08-19 13:30:00,50.8,50.81,50.7,50.71,423000.0,32.5585,32.5649,32.4944,32.5008,423000.0
2010-08-19 14:00:00,50.7,50.8,50.6,50.75,635800.0,32.4944,32.5585,32.4303,32.5264,635800.0
2010-08-19 14:30:00,50.76,50.83,50.7,50.79,776800.0,32.5328,32.5777,32.4944,32.5521,776800.0
2010-08-19 15:00:00,50.79,50.99,50.75,50.87,970200.0,32.5521,32.6802,32.5264,32.6033,970200.0
2010-08-19 15:30:00,50.87,50.94,50.79,50.84,3824000.0,32.6033,32.6482,32.5521,32.5841,3824000.0
2010-08-20 09:30:00,50.29,50.3,50.02,50.17,2979500.0,32.2316,32.238,32.0586,32.1547,2979500.0
2010-08-20 10:00:00,50.18,50.27,50.06,50.17,1499900.0,32.1611,32.2188,32.0842,32.1547,1499900.0
2010-08-20 10:30:00,50.17,50.33,50.17,50.21,1058700.0,32.1547,32.2572,32.1547,32.1803,1058700.0
2010-08-20 11:00:00,50.22,50.23,50.04,50.14,922100.0,32.1867,32.1932,32.0714,32.1355,922100.0
2010-08-20 11:30:00,50.14,50.16,50.0,50.05,1173000.0,32.1355,32.1483,32.0457,32.0778,1173000.0
2010-08-20 12:00:00,50.05,50.19,50.05,50.15,558800.0,32.0778,32.1675,32.0778,32.1419,558800.0
2010-08-20 12:30:00,50.15,50.2,50.12,50.18,486600.0,32.1419,32.1739,32.1227,32.1611,486600.0
2010-08-20 13:00:00,50.18,50.26,50.18,50.24,506300.0,32.1611,32.2124,32.1611,32.1996,506300.0
2010-08-20 13:30:00,50.24,50.29,50.18,50.23,480600.0,32.1996,32.2316,32.1611,32.1932,480600.0
2010-08-20 14:00:00,50.24,50.32,50.22,50.27,550200.0,32.1996,32.2508,32.1867,32.2188,550200.0
2010-08-20 14:30:00,50.27,50.42,50.27,50.35,1093900.0,32.2188,32.3149,32.2188,32.2701,1093900.0
2010-08-20 15:00:00,50.35,50.4,50.29,50.35,1123200.0,32.2701,32.3021,32.2316,32.2701,1123200.0
2010-08-20 15:30:00,50.35,50.4,50.3,50.31,2924500.0,32.2701,32.3021,32.238,32.2444,2924500.0
2010-08-23 09:30:00,50.56,50.89,50.52,50.83,1951800.0,32.4047,32.6162,32.379,32.5777,1951800.0
2010-08-23 10:00:00,50.84,50.85,50.58,50.61,874800.0,32.5841,32.5905,32.4175,32.4367,874800.0
2010-08-23 10:30:00,50.62,50.71,50.31,50.41,1669500.0,32.4431,32.5008,32.2444,32.3085,1669500.0
2010-08-23 11:00:00,50.41,50.43,50.28,50.3,1482000.0,32.3085,32.3213,32.2252,32.238,1482000.0
2010-08-23 11:30:00,50.3,50.46,50.28,50.4,439400.0,32.238,32.3406,32.2252,32.3021,439400.0
2010-08-23 12:00:00,50.4,50.52,50.38,50.5,276500.0,32.3021,32.379,32.2893,32.3662,276500.0
2010-08-23 12:30:00,50.49,50.52,50.39,50.41,269500.0,32.3598,32.379,32.2957,32.3085,269500.0
2010-08-23 13:00:00,50.41,50.48,50.34,50.46,295400.0,32.3085,32.3534,32.2637,32.3406,295400.0
2010-08-23 13:30:00,50.46,50.48,50.37,50.48,324100.0,32.3406,32.3534,32.2829,32.3534,324100.0
2010-08-23 14:00:00,50.48,50.6,50.44,50.51,320500.0,32.3534,32.4303,32.3277,32.3726,320500.0
2010-08-23 14:30:00,50.51,50.57,50.47,50.47,377000.0,32.3726,32.4111,32.347,32.347,377000.0
2010-08-23 15:00:00,50.47,50.55,50.39,50.42,1168500.0,32.347,32.3982,32.2957,32.3149,1168500.0
2010-08-23 15:30:00,50.41,50.42,50.21,50.21,2825000.0,32.3085,32.3149,32.1803,32.1803,2825000.0
2010-08-24 09:30:00,49.54,49.56,49.44,49.48,3177700.0,31.7509,31.7637,31.6868,31.7125,3177700.0
2010-08-24 10:00:00,49.49,49.68,49.16,49.53,3314800.0,31.7189,31.8407,31.5074,31.7445,3314800.0
2010-08-24 10:30:00,49.54,49.7,49.46,49.66,1537000.0,31.7509,31.8535,31.6997,31.8278,1537000.0
2010-08-24 11:00:00,49.66,49.8,49.64,49.78,1655900.0,31.8278,31.9176,31.815,31.9047,1655900.0
2010-08-24 11:30:00,49.77,49.86,49.72,49.74,843500.0,31.8983,31.956,31.8663,31.8791,843500.0
2010-08-24 12:00:00,49.74,49.81,49.65,49.66,648200.0,31.8791,31.924,31.8214,31.8278,648200.0
2010-08-24 12:30:00,49.67,49.73,49.62,49.66,522100.0,31.8342,31.8727,31.8022,31.8278,522100.0
2010-08-24 13:00:00,49.66,49.79,49.61,49.79,995400.0,31.8278,31.9112,31.7958,31.9112,995400.0
2010-08-24 13:30:00,49.79,49.8,49.53,49.57,729400.0,31.9112,31.9176,31.7445,31.7702,729400.0
2010-08-24 14:00:00,49.57,49.69,49.53,49.59,790300.0,31.7702,31.8471,31.7445,31.783,790300.0
2010-08-24 14:30:00,49.59,49.72,49.56,49.67,921100.0,31.783,31.8663,31.7637,31.8342,921100.0
2010-08-24 15:00:00,49.67,49.78,49.63,49.72,1088200.0,31.8342,31.9047,31.8086,31.8663,1088200.0
2010-08-24 15:30:00,49.73,49.73,49.48,49.52,3999600.0,31.8727,31.8727,31.7125,31.7381,3999600.0
2010-08-25 09:30:00,49.08,49.22,48.9,48.99,2373300.0,31.4561,31.5458,31.3407,31.3984,2373300.0
2010-08-25 10:00:00,48.99,49.16,48.82,48.98,1967900.0,31.3984,31.5074,31.2895,31.392,1967900.0
2010-08-25 10:30:00,48.98,49.11,48.86,49.09,1069700.0,31.392,31.4753,31.3151,31.4625,1069700.0
2010-08-25 11:00:00,49.09,49.31,49.05,49.27,1420400.0,31.4625,31.6035,31.4369,31.5779,1420400.0
2010-08-25 11:30:00,49.27,49.27,49.13,49.21,920600.0,31.5779,31.5779,31.4881,31.5394,920600.0
2010-08-25 12:00:00,49.21,49.24,49.15,49.17,627200.0,31.5394,31.5586,31.501,31.5138,627200.0
2010-08-25 12:30:00,49.17,49.21,49.08,49.17,1143400.0,31.5138,31.5394,31.4561,31.5138,1143400.0
2010-08-25 13:00:00,49.17,49.23,49.12,49.15,483700.0,31.5138,31.5522,31.4817,31.501,483700.0
2010-08-25 13:30:00,49.14,49.3,49.12,49.26,261600.0,31.4946,31.5971,31.4817,31.5715,261600.0
2010-08-25 14:00:00,49.26,49.38,49.26,49.33,547400.0,31.5715,31.6484,31.5715,31.6163,547400.0
2010-08-25 14:30:00,49.34,49.55,49.32,49.52,1626200.0,31.6227,31.7573,31.6099,31.7381,1626200.0
2010-08-25 15:00:00,49.53,49.56,49.36,49.39,952500.0,31.7445,31.7637,31.6356,31.6548,952500.0
2010-08-25 15:30:00,49.39,49.67,49.39,49.58,3816200.0,31.6548,31.8342,31.6548,31.7766,3816200.0
2010-08-26 09:30:00,49.84,49.93,49.73,49.9,2074600.0,31.9432,32.0009,31.8727,31.9817,2074600.0
2010-08-26 10:00:00,49.89,50.13,49.87,49.99,1679400.0,31.9752,32.1291,31.9624,32.0393,1679400.0
2010-08-26 10:30:00,49.98,50.14,49.95,50.0,1144000.0,32.0329,32.1355,32.0137,32.0457,1144000.0
2010-08-26 11:00:00,50.01,50.01,49.69,49.78,2488900.0,32.0522,32.0522,31.8471,31.9047,2488900.0
2010-08-26 11:30:00,49.79,49.85,49.6,49.79,1146600.0,31.9112,31.9496,31.7894,31.9112,1146600.0
2010-08-26 12:00:00,49.78,49.8,49.67,49.76,466900.0,31.9047,31.9176,31.8342,31.8919,466900.0
2010-08-26 12:30:00,49.77,49.79,49.62,49.71,622300.0,31.8983,31.9112,31.8022,31.8599,622300.0
2010-08-26 13:00:00,49.71,49.74,49.65,49.7,329200.0,31.8599,31.8791,31.8214,31.8535,329200.0
2010-08-26 13:30:00,49.69,49.76,49.64,49.66,381300.0,31.8471,31.8919,31.815,31.8278,381300.0
2010-08-26 14:00:00,49.65,49.68,49.48,49.52,680800.0,31.8214,31.8407,31.7125,31.7381,680800.0
2010-08-26 14:30:00,49.53,49.56,49.4,49.43,903500.0,31.7445,31.7637,31.6612,31.6804,903500.0
2010-08-26 15:00:00,49.44,49.68,49.42,49.61,1286900.0,31.6868,31.8407,31.674,31.7958,1286900.0
2010-08-26 15:30:00,49.6,49.74,49.53,49.59,1877500.0,31.7894,31.8791,31.7445,31.783,1877500.0
2010-08-27 09:30:00,50.14,50.18,49.76,49.77,1859400.0,32.1355,32.1611,31.8919,31.8983,1859400.0
2010-08-27 10:00:00,49.78,49.96,49.48,49.94,2595700.0,31.9047,32.0201,31.7125,32.0073,2595700.0
2010-08-27 10:30:00,49.94,50.06,49.9,49.99,1102600.0,32.0073,32.0842,31.9817,32.0393,1102600.0
2010-08-27 11:00:00,49.99,50.46,49.99,50.41,1250400.0,32.0393,32.3406,32.0393,32.3085,1250400.0
2010-08-27 11:30:00,50.41,50.45,50.29,50.32,748800.0,32.3085,32.3342,32.2316,32.2508,748800.0
2010-08-27 12:00:00,50.33,50.49,50.32,50.42,514100.0,32.2572,32.3598,32.2508,32.3149,514100.0
2010-08-27 12:30:00,50.42,50.43,50.22,50.24,349900.0,32.3149,32.3213,32.1867,32.1996,349900.0
2010-08-27 13:00:00,50.25,50.34,50.19,50.34,409800.0,32.206,32.2637,32.1675,32.2637,409800.0
2010-08-27 13:30:00,50.35,50.44,50.28,50.4,485800.0,32.2701,32.3277,32.2252,32.3021,485800.0
2010-08-27 14:00:00,50.41,50.45,50.31,50.4,657500.0,32.3085,32.3342,32.2444,32.3021,657500.0
2010-08-27 14:30:00,50.4,50.54,50.39,50.46,875000.0,32.3021,32.3918,32.2957,32.3406,875000.0
2010-08-27 15:00:00,50.45,50.55,50.38,50.54,1325000.0,32.3342,32.3982,32.2893,32.3918,1325000.0
2010-08-27 15:30:00,50.54,50.58,50.49,50.55,3332700.0,32.3918,32.4175,32.3598,32.3982,3332700.0
2010-08-30 09:30:00,50.18,50.4,50.13,50.37,2089300.0,32.1611,32.3021,32.1291,32.2829,2089300.0
2010-08-30 10:00:00,50.37,50.37,50.08,50.13,985500.0,32.2829,32.2829,32.097,32.1291,985500.0
2010-08-30 10:30:00,50.12,50.24,50.03,50.2,477500.0,32.1227,32.1996,32.065,32.1739,477500.0
2010-08-30 11:00:00,50.19,50.21,50.12,50.18,593200.0,32.1675,32.1803,32.1227,32.1611,593200.0
2010-08-30 11:30:00,50.19,50.2,50.02,50.06,950300.0,32.1675,32.1739,32.0586,32.0842,950300.0
2010-08-30 12:00:00,50.06,50.15,50.06,50.09,774400.0,32.0842,32.1419,32.0842,32.1034,774400.0
2010-08-30 12:30:00,50.09,50.19,50.07,50.11,499100.0,32.1034,32.1675,32.0906,32.1162,499100.0
2010-08-30 13:00:00,50.11,50.16,49.98,50.02,512400.0,32.1162,32.1483,32.0329,32.0586,512400.0
2010-08-30 13:30:00,50.02,50.08,49.98,50.06,802600.0,32.0586,32.097,32.0329,32.0842,802600.0
2010-08-30 14:00:00,50.06,50.08,49.91,50.0,754700.0,32.0842,32.097,31.9881,32.0457,754700.0
2010-08-30 14:30:00,50.01,50.07,49.96,50.01,425600.0,32.0522,32.0906,32.0201,32.0522,425600.0
2010-08-30 15:00:00,50.02,50.05,49.88,49.92,1114700.0,32.0586,32.0778,31.9688,31.9945,1114700.0
2010-08-30 15:30:00,49.91,49.94,49.78,49.79,3791600.0,31.9881,32.0073,31.9047,31.9112,3791600.0
2010-08-31 09:30:00,49.73,49.91,49.54,49.78,2538000.0,31.8727,31.9881,31.7509,31.9047,2538000.0
2010-08-31 10:00:00,49.79,50.15,49.78,50.07,2336100.0,31.9112,32.1419,31.9047,32.0906,2336100.0
2010-08-31 10:30:00,50.07,50.14,49.87,50.07,2023300.0,32.0906,32.1355,31.9624,32.0906,2023300.0
2010-08-31 11:00:00,50.06,50.12,49.89,50.0,1455700.0,32.0842,32.1227,31.9752,32.0457,1455700.0
2010-08-31 11:30:00,50.0,50.27,49.98,50.19,1523500.0,32.0457,32.2188,32.0329,32.1675,1523500.0
2010-08-31 12:00:00,50.19,50.23,50.07,50.08,705500.0,32.1675,32.1932,32.0906,32.097,705500.0
2010-08-31 12:30:00,50.08,50.15,50.03,50.04,402600.0,32.097,32.1419,32.065,32.0714,402600.0
2010-08-31 13:00:00,50.03,50.17,50.02,50.15,478100.0,32.065,32.1547,32.0586,32.1419,478100.0
2010-08-31 13:30:00,50.16,50.2,50.1,50.16,774300.0,32.1483,32.1739,32.1098,32.1483,774300.0
2010-08-31 14:00:00,50.16,50.24,49.99,50.05,1453600.0,32.1483,32.1996,32.0393,32.0778,1453600.0
2010-08-31 14:30:00,50.05,50.05,49.78,49.8,1561100.0,32.0778,32.0778,31.9047,31.9176,1561100.0
2010-08-31 15:00:00,49.8,49.92,49.79,49.9,1869400.0,31.9176,31.9945,31.9112,31.9817,1869400.0
2010-08-31 15:30:00,49.9,50.07,49.85,49.94,4302400.0,31.9817,32.0906,31.9496,32.0073,4302400.0
2010-09-01 09:30:00,51.16,51.31,51.06,51.3,2572400.0,32.7892,32.8853,32.7251,32.8789,2572400.0
2010-09-01 10:00:00,51.3,51.73,51.29,51.62,5536500.0,32.8789,33.1545,32.8725,33.084,5536500.0
2010-09-01 10:30:00,51.62,51.86,51.6,51.78,1749800.0,33.084,33.2378,33.0712,33.1866,1749800.0
2010-09-01 11:00:00,51.78,51.81,51.67,51.76,1318800.0,33.1866,33.2058,33.1161,33.1738,1318800.0
2010-09-01 11:30:00,51.77,51.9,51.76,51.82,1214900.0,33.1802,33.2635,33.1738,33.2122,1214900.0
2010-09-01 12:00:00,51.81,51.84,51.66,51.68,953800.0,33.2058,33.225,33.1097,33.1225,953800.0
2010-09-01 12:30:00,51.69,51.7,51.63,51.65,442800.0,33.1289,33.1353,33.0904,33.1033,442800.0
2010-09-01 13:00:00,51.65,51.73,51.64,51.69,587900.0,33.1033,33.1545,33.0968,33.1289,587900.0
2010-09-01 13:30:00,51.7,51.74,51.65,51.69,610000.0,33.1353,33.1609,33.1033,33.1289,610000.0
2010-09-01 14:00:00,51.69,51.74,51.56,51.61,1122900.0,33.1289,33.1609,33.0456,33.0776,1122900.0
2010-09-01 14:30:00,51.62,51.63,51.54,51.59,709900.0,33.084,33.0904,33.0328,33.0648,709900.0
2010-09-01 15:00:00,51.59,51.64,51.53,51.58,1288900.0,33.0648,33.0968,33.0263,33.0584,1288900.0
2010-09-01 15:30:00,51.59,51.77,51.55,51.75,4691200.0,33.0648,33.1802,33.0392,33.1673,4691200.0
2010-09-02 09:30:00,51.69,51.72,51.54,51.7,1611000.0,33.1289,33.1481,33.0328,33.1353,1611000.0
2010-09-02 10:00:00,51.71,51.82,51.6,51.74,1509400.0,33.1417,33.2122,33.0712,33.1609,1509400.0
2010-09-02 10:30:00,51.73,51.85,51.65,51.82,966300.0,33.1545,33.2314,33.1033,33.2122,966300.0
2010-09-02 11:00:00,51.82,51.86,51.68,51.74,591000.0,33.2122,33.2378,33.1225,33.1609,591000.0
2010-09-02 11:30:00,51.74,51.8,51.72,51.73,1065900.0,33.1609,33.1994,33.1481,33.1545,1065900.0
2010-09-02 12:00:00,51.74,51.78,51.71,51.74,353800.0,33.1609,33.1866,33.1417,33.1609,353800.0
2010-09-02 12:30:00,51.74,51.79,51.67,51.69,442800.0,33.1609,33.193,33.1161,33.1289,442800.0
2010-09-02 13:00:00,51.7,51.75,51.68,51.72,541800.0,33.1353,33.1673,33.1225,33.1481,541800.0
2010-09-02 13:30:00,51.72,51.77,51.7,51.76,291400.0,33.1481,33.1802,33.1353,33.1738,291400.0
2010-09-02 14:00:00,51.76,51.86,51.75,51.78,480700.0,33.1738,33.2378,33.1673,33.1866,480700.0
2010-09-02 14:30:00,51.78,51.82,51.75,51.78,477100.0,33.1866,33.2122,33.1673,33.1866,477100.0
2010-09-02 15:00:00,51.78,51.86,51.73,51.86,807100.0,33.1866,33.2378,33.1545,33.2378,807100.0
2010-09-02 15:30:00,51.86,52.01,51.82,52.01,2710100.0,33.2378,33.334,33.2122,33.334,2710100.0
2010-09-03 09:30:00,52.41,52.65,52.41,52.57,4563500.0,33.5903,33.7442,33.5903,33.6929,4563500.0
2010-09-03 10:00:00,52.57,52.57,52.28,52.31,1739600.0,33.6929,33.6929,33.507,33.5263,1739600.0
2010-09-03 10:30:00,52.31,52.37,52.15,52.25,1234800.0,33.5263,33.5647,33.4237,33.4878,1234800.0
2010-09-03 11:00:00,52.25,52.34,52.19,52.28,670700.0,33.4878,33.5455,33.4493,33.507,670700.0
2010-09-03 11:30:00,52.29,52.38,52.25,52.34,703400.0,33.5134,33.5711,33.4878,33.5455,703400.0
2010-09-03 12:00:00,52.33,52.39,52.32,52.36,733900.0,33.5391,33.5775,33.5327,33.5583,733900.0
2010-09-03 12:30:00,52.36,52.5,52.35,52.45,370500.0,33.5583,33.648,33.5519,33.616,370500.0
2010-09-03 13:00:00,52.45,52.49,52.43,52.43,393600.0,33.616,33.6416,33.6032,33.6032,393600.0
2010-09-03 13:30:00,52.43,52.55,52.43,52.51,453800.0,33.6032,33.6801,33.6032,33.6544,453800.0
2010-09-03 14:00:00,52.5,52.53,52.46,52.49,393500.0,33.648,33.6673,33.6224,33.6416,393500.0
2010-09-03 14:30:00,52.49,52.51,52.4,52.4,596000.0,33.6416,33.6544,33.5839,33.5839,596000.0
2010-09-03 15:00:00,52.4,52.49,52.38,52.47,610600.0,33.5839,33.6416,33.5711,33.6288,610600.0
2010-09-03 15:30:00,52.48,52.53,52.42,52.46,2633600.0,33.6352,33.6673,33.5968,33.6224,2633600.0
2010-09-07 09:30:00,52.11,52.14,51.88,51.89,3127300.0,33.3981,33.4173,33.2507,33.2571,3127300.0
2010-09-07 10:00:00,51.89,51.97,51.81,51.92,2552700.0,33.2571,33.3083,33.2058,33.2763,2552700.0
2010-09-07 10:30:00,51.91,51.99,51.83,51.95,876100.0,33.2699,33.3212,33.2186,33.2955,876100.0
2010-09-07 11:00:00,51.95,52.01,51.83,51.96,1265300.0,33.2955,33.334,33.2186,33.3019,1265300.0
2010-09-07 11:30:00,51.97,52.01,51.86,51.98,1213400.0,33.3083,33.334,33.2378,33.3148,1213400.0
2010-09-07 12:00:00,51.98,52.0,51.89,51.92,542900.0,33.3148,33.3276,33.2571,33.2763,542900.0
2010-09-07 12:30:00,51.92,51.95,51.82,51.9,916800.0,33.2763,33.2955,33.2122,33.2635,916800.0
2010-09-07 13:00:00,51.91,51.95,51.85,51.93,452600.0,33.2699,33.2955,33.2314,33.2827,452600.0
2010-09-07 13:30:00,51.93,52.02,51.91,52.0,384200.0,33.2827,33.3404,33.2699,33.3276,384200.0
2010-09-07 14:00:00,52.01,52.05,51.93,52.0,501600.0,33.334,33.3596,33.2827,33.3276,501600.0
2010-09-07 14:30:00,52.0,52.01,51.78,51.84,428000.0,33.3276,33.334,33.1866,33.225,428000.0
2010-09-07 15:00:00,51.83,51.89,51.77,51.84,742200.0,33.2186,33.2571,33.1802,33.225,742200.0
2010-09-07 15:30:00,51.84,51.9,51.73,51.78,3425600.0,33.225,33.2635,33.1545,33.1866,3425600.0
2010-09-08 09:30:00,52.11,52.38,52.08,52.32,1503000.0,33.3981,33.5711,33.3788,33.5327,1503000.0
2010-09-08 10:00:00,52.32,52.48,52.31,52.39,1258300.0,33.5327,33.6352,33.5263,33.5775,1258300.0
2010-09-08 10:30:00,52.39,52.49,52.36,52.39,1191800.0,33.5775,33.6416,33.5583,33.5775,1191800.0
2010-09-08 11:00:00,52.4,52.54,52.39,52.46,711400.0,33.5839,33.6737,33.5775,33.6224,711400.0
2010-09-08 11:30:00,52.47,52.48,52.38,52.42,730000.0,33.6288,33.6352,33.5711,33.5968,730000.0
2010-09-08 12:00:00,52.41,52.48,52.41,52.48,531700.0,33.5903,33.6352,33.5903,33.6352,531700.0
2010-09-08 12:30:00,52.48,52.53,52.44,52.47,548400.0,33.6352,33.6673,33.6096,33.6288,548400.0
2010-09-08 13:00:00,52.47,52.49,52.39,52.42,633300.0,33.6288,33.6416,33.5775,33.5968,633300.0
2010-09-08 13:30:00,52.43,52.45,52.2,52.26,906800.0,33.6032,33.616,33.4558,33.4942,906800.0
2010-09-08 14:00:00,52.25,52.33,52.16,52.31,872800.0,33.4878,33.5391,33.4301,33.5263,872800.0
2010-09-08 14:30:00,52.31,52.35,52.26,52.29,650700.0,33.5263,33.5519,33.4942,33.5134,650700.0
2010-09-08 15:00:00,52.29,52.39,52.22,52.23,709700.0,33.5134,33.5775,33.4686,33.475,709700.0
2010-09-08 15:30:00,52.23,52.3,52.14,52.16,1638300.0,33.475,33.5198,33.4173,33.4301,1638300.0
2010-09-09 09:30:00,52.99,53.0,52.84,52.93,2673100.0,33.9621,33.9685,33.8659,33.9236,2673100.0
2010-09-09 10:00:00,52.93,52.95,52.73,52.79,1306500.0,33.9236,33.9364,33.7954,33.8339,1306500.0
2010-09-09 10:30:00,52.81,52.84,52.71,52.79,509300.0,33.8467,33.8659,33.7826,33.8339,509300.0
2010-09-09 11:00:00,52.8,52.87,52.77,52.84,736300.0,33.8403,33.8852,33.8211,33.8659,736300.0
2010-09-09 11:30:00,52.83,52.9,52.76,52.77,469300.0,33.8595,33.9044,33.8147,33.8211,469300.0
2010-09-09 12:00:00,52.77,52.83,52.76,52.79,303000.0,33.8211,33.8595,33.8147,33.8339,303000.0
2010-09-09 12:30:00,52.78,52.81,52.59,52.59,425600.0,33.8275,33.8467,33.7057,33.7057,425600.0
2010-09-09 13:00:00,52.58,52.62,52.46,52.48,815200.0,33.6993,33.7249,33.6224,33.6352,815200.0
2010-09-09 13:30:00,52.47,52.58,52.42,52.44,1419900.0,33.6288,33.6993,33.5968,33.6096,1419900.0
2010-09-09 14:00:00,52.45,52.52,52.4,52.44,722700.0,33.616,33.6608,33.5839,33.6096,722700.0
2010-09-09 14:30:00,52.44,52.6,52.43,52.6,602300.0,33.6096,33.7121,33.6032,33.7121,602300.0
2010-09-09 15:00:00,52.58,52.68,52.57,52.66,1118100.0,33.6993,33.7634,33.6929,33.7506,1118100.0
2010-09-09 15:30:00,52.66,52.73,52.59,52.64,2131500.0,33.7506,33.7954,33.7057,33.7378,2131500.0
2010-09-10 09:30:00,52.67,52.81,52.6,52.75,1576100.0,33.757,33.8467,33.7121,33.8083,1576100.0
2010-09-10 10:00:00,52.75,52.81,52.67,52.77,1182200.0,33.8083,33.8467,33.757,33.8211,1182200.0
2010-09-10 10:30:00,52.78,52.86,52.75,52.82,949100.0,33.8275,33.8788,33.8083,33.8531,949100.0
2010-09-10 11:00:00,52.83,52.84,52.77,52.84,755200.0,33.8595,33.8659,33.8211,33.8659,755200.0
2010-09-10 11:30:00,52.83,52.85,52.69,52.73,874000.0,33.8595,33.8724,33.7698,33.7954,874000.0
2010-09-10 12:00:00,52.72,52.8,52.67,52.78,442400.0,33.789,33.8403,33.757,33.8275,442400.0
2010-09-10 12:30:00,52.77,52.8,52.72,52.74,295100.0,33.8211,33.8403,33.789,33.8019,295100.0
2010-09-10 13:00:00,52.74,52.76,52.7,52.76,530600.0,33.8019,33.8147,33.7762,33.8147,530600.0
2010-09-10 13:30:00,52.75,52.8,52.73,52.74,469500.0,33.8083,33.8403,33.7954,33.8019,469500.0
2010-09-10 14:00:00,52.74,52.83,52.72,52.8,511500.0,33.8019,33.8595,33.789,33.8403,511500.0
2010-09-10 14:30:00,52.8,52.85,52.79,52.8,426700.0,33.8403,33.8724,33.8339,33.8403,426700.0
2010-09-10 15:00:00,52.81,52.84,52.77,52.84,475800.0,33.8467,33.8659,33.8211,33.8659,475800.0
2010-09-10 15:30:00,52.84,52.85,52.76,52.81,1267700.0,33.8659,33.8724,33.8147,33.8467,1267700.0
2010-09-13 09:30:00,53.54,53.61,53.5,53.51,1814900.0,34.3146,34.3594,34.2889,34.2954,1814900.0
2010-09-13 10:00:00,53.51,53.68,53.5,53.65,1818300.0,34.2954,34.4043,34.2889,34.3851,1818300.0
2010-09-13 10:30:00,53.66,53.75,53.65,53.69,2335000.0,34.3915,34.4492,34.3851,34.4107,2335000.0
2010-09-13 11:00:00,53.7,53.73,53.65,53.72,1988500.0,34.4171,34.4364,34.3851,34.4299,1988500.0
2010-09-13 11:30:00,53.73,53.74,53.6,53.72,1179300.0,34.4364,34.4428,34.353,34.4299,1179300.0
2010-09-13 12:00:00,53.73,53.73,53.46,53.54,884600.0,34.4364,34.4364,34.2633,34.3146,884600.0
2010-09-13 12:30:00,53.54,53.6,53.51,53.56,1542200.0,34.3146,34.353,34.2954,34.3274,1542200.0
2010-09-13 13:00:00,53.56,53.66,53.53,53.64,2339000.0,34.3274,34.3915,34.3082,34.3787,2339000.0
2010-09-13 13:30:00,53.64,53.65,53.57,53.57,544800.0,34.3787,34.3851,34.3338,34.3338,544800.0
2010-09-13 14:00:00,53.58,53.64,53.53,53.63,724800.0,34.3402,34.3787,34.3082,34.3723,724800.0
2010-09-13 14:30:00,53.63,53.67,53.62,53.63,741600.0,34.3723,34.3979,34.3659,34.3723,741600.0
2010-09-13 15:00:00,53.63,53.67,53.57,53.65,672900.0,34.3723,34.3979,34.3338,34.3851,672900.0
2010-09-13 15:30:00,53.66,53.81,53.64,53.78,5500700.0,34.3915,34.4876,34.3787,34.4684,5500700.0
2010-09-14 09:30:00,53.59,53.66,53.42,53.59,2688300.0,34.3466,34.3915,34.2377,34.3466,2688300.0
2010-09-14 10:00:00,53.59,53.87,53.53,53.86,1280600.0,34.3466,34.5261,34.3082,34.5197,1280600.0
2010-09-14 10:30:00,53.85,54.08,53.83,54.04,1614000.0,34.5133,34.6607,34.5004,34.635,1614000.0
2010-09-14 11:00:00,54.03,54.21,54.03,54.12,1213600.0,34.6286,34.744,34.6286,34.6863,1213600.0
2010-09-14 11:30:00,54.12,54.31,54.08,54.29,1098200.0,34.6863,34.8081,34.6607,34.7953,1098200.0
2010-09-14 12:00:00,54.29,54.34,54.24,54.27,597100.0,34.7953,34.8273,34.7632,34.7825,597100.0
2010-09-14 12:30:00,54.28,54.3,54.19,54.2,1557400.0,34.7889,34.8017,34.7312,34.7376,1557400.0
2010-09-14 13:00:00,54.19,54.25,54.11,54.16,633600.0,34.7312,34.7696,34.6799,34.712,633600.0
2010-09-14 13:30:00,54.16,54.24,54.13,54.21,3114000.0,34.712,34.7632,34.6927,34.744,3114000.0
2010-09-14 14:00:00,54.2,54.26,54.18,54.23,413500.0,34.7376,34.776,34.7248,34.7568,413500.0
2010-09-14 14:30:00,54.24,54.32,54.21,54.31,905700.0,34.7632,34.8145,34.744,34.8081,905700.0
2010-09-14 15:00:00,54.31,54.32,54.24,54.27,889300.0,34.8081,34.8145,34.7632,34.7825,889300.0
2010-09-14 15:30:00,54.26,54.32,54.1,54.1,3087100.0,34.776,34.8145,34.6735,34.6735,3087100.0
2010-09-15 09:30:00,53.78,53.79,53.54,53.74,3879500.0,34.4684,34.4748,34.3146,34.4428,3879500.0
2010-09-15 10:00:00,53.73,53.99,53.72,53.89,1322900.0,34.4364,34.603,34.4299,34.5389,1322900.0
2010-09-15 10:30:00,53.88,54.07,53.83,54.07,1990300.0,34.5325,34.6543,34.5004,34.6543,1990300.0
2010-09-15 11:00:00,54.07,54.08,53.92,53.97,1465900.0,34.6543,34.6607,34.5581,34.5902,1465900.0
2010-09-15 11:30:00,53.97,54.03,53.92,54.02,969100.0,34.5902,34.6286,34.5581,34.6222,969100.0
2010-09-15 12:00:00,54.03,54.05,53.98,54.0,394000.0,34.6286,34.6414,34.5966,34.6094,394000.0
2010-09-15 12:30:00,54.0,54.04,53.96,54.02,546900.0,34.6094,34.635,34.5838,34.6222,546900.0
2010-09-15 13:00:00,54.02,54.13,54.0,54.06,1061100.0,34.6222,34.6927,34.6094,34.6479,1061100.0
2010-09-15 13:30:00,54.07,54.14,54.04,54.12,641200.0,34.6543,34.6991,34.635,34.6863,641200.0
2010-09-15 14:00:00,54.13,54.14,54.0,54.02,482800.0,34.6927,34.6991,34.6094,34.6222,482800.0
2010-09-15 14:30:00,54.02,54.07,53.96,54.04,1769800.0,34.6222,34.6543,34.5838,34.635,1769800.0
2010-09-15 15:00:00,54.03,54.2,54.01,54.17,755500.0,34.6286,34.7376,34.6158,34.7184,755500.0
2010-09-15 15:30:00,54.18,54.21,54.09,54.16,2529900.0,34.7248,34.744,34.6671,34.712,2529900.0
2010-09-16 09:30:00,53.76,53.84,53.65,53.76,2515900.0,34.4556,34.5069,34.3851,34.4556,2515900.0
2010-09-16 10:00:00,53.74,53.92,53.61,53.84,2187100.0,34.4428,34.5581,34.3594,34.5069,2187100.0
2010-09-16 10:30:00,53.83,53.87,53.73,53.83,774300.0,34.5004,34.5261,34.4364,34.5004,774300.0
2010-09-16 11:00:00,53.83,53.86,53.76,53.78,666200.0,34.5004,34.5197,34.4556,34.4684,666200.0
2010-09-16 11:30:00,53.79,53.79,53.69,53.74,826500.0,34.4748,34.4748,34.4107,34.4428,826500.0
2010-09-16 12:00:00,53.73,53.76,53.68,53.73,728900.0,34.4364,34.4556,34.4043,34.4364,728900.0
2010-09-16 12:30:00,53.74,53.85,53.74,53.85,786700.0,34.4428,34.5133,34.4428,34.5133,786700.0
2010-09-16 13:00:00,53.85,53.87,53.78,53.85,575000.0,34.5133,34.5261,34.4684,34.5133,575000.0
2010-09-16 13:30:00,53.84,53.86,53.8,53.83,322800.0,34.5069,34.5197,34.4812,34.5004,322800.0
2010-09-16 14:00:00,53.82,53.94,53.82,53.91,824100.0,34.494,34.5709,34.494,34.5517,824100.0
2010-09-16 14:30:00,53.9,53.98,53.9,53.93,2034700.0,34.5453,34.5966,34.5453,34.5645,2034700.0
2010-09-16 15:00:00,53.94,53.99,53.91,53.97,1017100.0,34.5709,34.603,34.5517,34.5902,1017100.0
2010-09-16 15:30:00,53.98,54.03,53.9,53.9,2494700.0,34.5966,34.6286,34.5453,34.5453,2494700.0
2010-09-17 09:30:00,53.87,53.98,53.59,53.67,3124000.0,34.5261,34.5966,34.3466,34.3979,3124000.0
2010-09-17 10:00:00,53.67,53.68,53.47,53.57,2477900.0,34.3979,34.4043,34.2697,34.3338,2477900.0
2010-09-17 10:30:00,53.57,53.67,53.46,53.6,1096300.0,34.3338,34.3979,34.2633,34.353,1096300.0
2010-09-17 11:00:00,53.6,53.73,53.53,53.55,1341300.0,34.353,34.4364,34.3082,34.321,1341300.0
2010-09-17 11:30:00,53.54,53.57,53.4,53.48,796400.0,34.3146,34.3338,34.2249,34.2761,796400.0
2010-09-17 12:00:00,53.47,53.57,53.46,53.57,656200.0,34.2697,34.3338,34.2633,34.3338,656200.0
2010-09-17 12:30:00,53.58,53.6,53.48,53.49,814100.0,34.3402,34.353,34.2761,34.2825,814100.0
2010-09-17 13:00:00,53.48,53.53,53.43,53.48,456800.0,34.2761,34.3082,34.2441,34.2761,456800.0
2010-09-17 13:30:00,53.49,53.59,53.49,53.56,558100.0,34.2825,34.3466,34.2825,34.3274,558100.0
2010-09-17 14:00:00,53.56,53.65,53.49,53.63,1002400.0,34.3274,34.3851,34.2825,34.3723,1002400.0
2010-09-17 14:30:00,53.63,53.69,53.6,53.6,1106500.0,34.3723,34.4107,34.353,34.353,1106500.0
2010-09-17 15:00:00,53.6,53.61,53.46,53.5,809500.0,34.353,34.3594,34.2633,34.2889,809500.0
2010-09-17 15:30:00,53.51,53.67,53.5,53.62,2229300.0,34.2954,34.3979,34.2889,34.3659,2229300.0
2010-09-20 09:30:00,53.9,53.99,53.77,53.96,1608300.0,34.5453,34.603,34.462,34.5838,1608300.0
2010-09-20 10:00:00,53.95,54.32,53.91,54.27,1605800.0,34.5774,34.8145,34.5517,34.7825,1605800.0
2010-09-20 10:30:00,54.28,54.44,54.25,54.42,1470200.0,34.7889,34.8914,34.7696,34.8786,1470200.0
2010-09-20 11:00:00,54.43,54.44,54.31,54.33,1613600.0,34.885,34.8914,34.8081,34.8209,1613600.0
2010-09-20 11:30:00,54.33,54.39,54.25,54.28,1217100.0,34.8209,34.8594,34.7696,34.7889,1217100.0
2010-09-20 12:00:00,54.29,54.31,54.25,54.26,449800.0,34.7953,34.8081,34.7696,34.776,449800.0
2010-09-20 12:30:00,54.26,54.31,54.22,54.29,558700.0,34.776,34.8081,34.7504,34.7953,558700.0
2010-09-20 13:00:00,54.29,54.34,54.25,54.32,384100.0,34.7953,34.8273,34.7696,34.8145,384100.0
2010-09-20 13:30:00,54.32,54.37,54.28,54.33,499400.0,34.8145,34.8465,34.7889,34.8209,499400.0
2010-09-20 14:00:00,54.33,54.42,54.29,54.4,469600.0,34.8209,34.8786,34.7953,34.8658,469600.0
2010-09-20 14:30:00,54.41,54.56,54.4,54.56,771100.0,34.8722,34.9683,34.8658,34.9683,771100.0
2010-09-20 15:00:00,54.55,54.58,54.5,54.53,1507300.0,34.9619,34.9811,34.9299,34.9491,1507300.0
2010-09-20 15:30:00,54.52,54.66,54.49,54.56,3589400.0,34.9427,35.0324,34.9235,34.9683,3589400.0
2010-09-21 09:30:00,54.57,54.6,54.45,54.51,3319800.0,34.9747,34.994,34.8978,34.9363,3319800.0
2010-09-21 10:00:00,54.51,54.58,54.42,54.49,1172300.0,34.9363,34.9811,34.8786,34.9235,1172300.0
2010-09-21 10:30:00,54.5,54.6,54.38,54.44,1264900.0,34.9299,34.994,34.853,34.8914,1264900.0
2010-09-21 11:00:00,54.44,54.49,54.28,54.28,1121900.0,34.8914,34.9235,34.7889,34.7889,1121900.0
2010-09-21 11:30:00,54.27,54.29,54.18,54.26,630000.0,34.7825,34.7953,34.7248,34.776,630000.0
2010-09-21 12:00:00,54.26,54.28,54.22,54.22,461100.0,34.776,34.7889,34.7504,34.7504,461100.0
2010-09-21 12:30:00,54.22,54.25,54.2,54.24,338400.0,34.7504,34.7696,34.7376,34.7632,338400.0
2010-09-21 13:00:00,54.22,54.22,54.13,54.14,528400.0,34.7504,34.7504,34.6927,34.6991,528400.0
2010-09-21 13:30:00,54.14,54.26,54.1,54.23,1546300.0,34.6991,34.776,34.6735,34.7568,1546300.0
2010-09-21 14:00:00,54.23,54.68,54.05,54.62,4143500.0,34.7568,35.0452,34.6414,35.0068,4143500.0
2010-09-21 14:30:00,54.63,54.98,54.57,54.8,2014800.0,35.0132,35.2375,34.9747,35.1221,2014800.0
2010-09-21 15:00:00,54.79,54.81,54.61,54.65,1866100.0,35.1157,35.1285,35.0004,35.026,1866100.0
2010-09-21 15:30:00,54.65,54.65,54.36,54.56,3916700.0,35.026,35.026,34.8401,34.9683,3916700.0
2010-09-22 09:30:00,54.73,55.01,54.69,54.9,2338800.0,35.0773,35.2567,35.0516,35.1862,2338800.0
2010-09-22 10:00:00,54.9,54.93,54.73,54.74,1927100.0,35.1862,35.2055,35.0773,35.0837,1927100.0
2010-09-22 10:30:00,54.73,54.76,54.55,54.71,2122900.0,35.0773,35.0965,34.9619,35.0645,2122900.0
2010-09-22 11:00:00,54.71,54.76,54.38,54.49,1768300.0,35.0645,35.0965,34.853,34.9235,1768300.0
2010-09-22 11:30:00,54.49,54.57,54.4,54.54,810700.0,34.9235,34.9747,34.8658,34.9555,810700.0
2010-09-22 12:00:00,54.53,54.63,54.49,54.55,1265500.0,34.9491,35.0132,34.9235,34.9619,1265500.0
2010-09-22 12:30:00,54.56,54.58,54.46,54.47,939300.0,34.9683,34.9811,34.9042,34.9106,939300.0
2010-09-22 13:00:00,54.47,54.52,54.32,54.43,1733500.0,34.9106,34.9427,34.8145,34.885,1733500.0
2010-09-22 13:30:00,54.43,54.57,54.43,54.53,376300.0,34.885,34.9747,34.885,34.9491,376300.0
2010-09-22 14:00:00,54.52,54.52,54.36,54.44,1895200.0,34.9427,34.9427,34.8401,34.8914,1895200.0
2010-09-22 14:30:00,54.45,54.62,54.44,54.61,583300.0,34.8978,35.0068,34.8914,35.0004,583300.0
2010-09-22 15:00:00,54.62,54.63,54.44,54.47,1584600.0,35.0068,35.0132,34.8914,34.9106,1584600.0
2010-09-22 15:30:00,54.47,54.53,54.44,54.45,2461600.0,34.9106,34.9491,34.8914,34.8978,2461600.0
2010-09-23 09:30:00,53.86,53.95,53.76,53.8,2221200.0,34.5197,34.5774,34.4556,34.4812,2221200.0
2010-09-23 10:00:00,53.8,54.09,53.8,54.09,2773200.0,34.4812,34.6671,34.4812,34.6671,2773200.0
2010-09-23 10:30:00,54.09,54.29,54.05,54.08,2420100.0,34.6671,34.7953,34.6414,34.6607,2420100.0
2010-09-23 11:00:00,54.08,54.29,54.03,54.29,1059400.0,34.6607,34.7953,34.6286,34.7953,1059400.0
2010-09-23 11:30:00,54.28,54.41,54.28,54.34,2296400.0,34.7889,34.8722,34.7889,34.8273,2296400.0
2010-09-23 12:00:00,54.33,54.39,54.26,54.27,584500.0,34.8209,34.8594,34.776,34.7825,584500.0
2010-09-23 12:30:00,54.27,54.33,54.23,54.31,850400.0,34.7825,34.8209,34.7568,34.8081,850400.0
2010-09-23 13:00:00,54.31,54.36,54.24,54.28,476400.0,34.8081,34.8401,34.7632,34.7889,476400.0
2010-09-23 13:30:00,54.29,54.33,54.2,54.22,498800.0,34.7953,34.8209,34.7376,34.7504,498800.0
2010-09-23 14:00:00,54.21,54.27,54.19,54.21,413000.0,34.744,34.7825,34.7312,34.744,413000.0
2010-09-23 14:30:00,54.2,54.22,53.97,54.02,1208900.0,34.7376,34.7504,34.5902,34.6222,1208900.0
2010-09-23 15:00:00,54.02,54.04,53.82,53.83,1627200.0,34.6222,34.635,34.494,34.5004,1627200.0
2010-09-23 15:30:00,53.82,53.9,53.76,53.89,2458900.0,34.494,34.5453,34.4556,34.5389,2458900.0
2010-09-24 09:30:00,54.93,55.2,54.89,55.11,4312800.0,35.2055,35.3785,35.1798,35.3208,4312800.0
2010-09-24 10:00:00,55.11,55.3,55.01,55.27,2384000.0,35.3208,35.4426,35.2567,35.4234,2384000.0
2010-09-24 10:30:00,55.27,55.32,55.16,55.27,1176800.0,35.4234,35.4554,35.3529,35.4234,1176800.0
2010-09-24 11:00:00,55.27,55.35,55.24,55.28,895100.0,35.4234,35.4746,35.4041,35.4298,895100.0
2010-09-24 11:30:00,55.28,55.32,55.2,55.29,988100.0,35.4298,35.4554,35.3785,35.4362,988100.0
2010-09-24 12:00:00,55.29,55.3,55.21,55.26,606000.0,35.4362,35.4426,35.3849,35.417,606000.0
2010-09-24 12:30:00,55.27,55.34,55.24,55.3,1015400.0,35.4234,35.4682,35.4041,35.4426,1015400.0
2010-09-24 13:00:00,55.3,55.35,55.25,55.34,734200.0,35.4426,35.4746,35.4105,35.4682,734200.0
2010-09-24 13:30:00,55.34,55.39,55.26,55.28,770300.0,35.4682,35.5003,35.417,35.4298,770300.0
2010-09-24 14:00:00,55.29,55.33,55.25,55.31,385900.0,35.4362,35.4618,35.4105,35.449,385900.0
2010-09-24 14:30:00,55.31,55.4,55.3,55.39,817100.0,35.449,35.5067,35.4426,35.5003,817100.0
2010-09-24 15:00:00,55.38,55.4,55.33,55.37,1026900.0,35.4939,35.5067,35.4618,35.4875,1026900.0
2010-09-24 15:30:00,55.37,55.48,55.36,55.39,4162800.0,35.4875,35.558,35.481,35.5003,4162800.0
2010-09-27 09:30:00,55.35,55.37,55.11,55.15,1426300.0,35.4746,35.4875,35.3208,35.3465,1426300.0
2010-09-27 10:00:00,55.15,55.27,55.1,55.27,537400.0,35.3465,35.4234,35.3144,35.4234,537400.0
2010-09-27 10:30:00,55.26,55.33,55.19,55.29,777600.0,35.417,35.4618,35.3721,35.4362,777600.0
2010-09-27 11:00:00,55.29,55.3,55.12,55.21,853500.0,35.4362,35.4426,35.3272,35.3849,853500.0
2010-09-27 11:30:00,55.21,55.24,55.14,55.18,717000.0,35.3849,35.4041,35.34,35.3657,717000.0
2010-09-27 12:00:00,55.19,55.26,55.17,55.23,440400.0,35.3721,35.417,35.3593,35.3977,440400.0
2010-09-27 12:30:00,55.23,55.23,55.16,55.19,979400.0,35.3977,35.3977,35.3529,35.3721,979400.0
2010-09-27 13:00:00,55.2,55.25,55.16,55.24,712400.0,35.3785,35.4105,35.3529,35.4041,712400.0
2010-09-27 13:30:00,55.23,55.36,55.23,55.34,654500.0,35.3977,35.481,35.3977,35.4682,654500.0
2010-09-27 14:00:00,55.33,55.36,55.29,55.36,550900.0,35.4618,35.481,35.4362,35.481,550900.0
2010-09-27 14:30:00,55.36,55.41,55.29,55.3,718300.0,35.481,35.5131,35.4362,35.4426,718300.0
2010-09-27 15:00:00,55.3,55.35,55.28,55.28,691900.0,35.4426,35.4746,35.4298,35.4298,691900.0
2010-09-27 15:30:00,55.28,55.29,55.05,55.1,3127600.0,35.4298,35.4362,35.2824,35.3144,3127600.0
2010-09-28 09:30:00,55.22,55.22,54.79,54.88,2367700.0,35.3913,35.3913,35.1157,35.1734,2367700.0
2010-09-28 10:00:00,54.87,55.16,54.64,55.09,2183500.0,35.167,35.3529,35.0196,35.308,2183500.0
2010-09-28 10:30:00,55.08,55.29,55.06,55.23,3109700.0,35.3016,35.4362,35.2888,35.3977,3109700.0
2010-09-28 11:00:00,55.24,55.46,55.16,55.39,3950100.0,35.4041,35.5451,35.3529,35.5003,3950100.0
2010-09-28 11:30:00,55.39,55.45,55.31,55.34,2332100.0,35.5003,35.5387,35.449,35.4682,2332100.0
2010-09-28 12:00:00,55.35,55.43,55.23,55.39,2791900.0,35.4746,35.5259,35.3977,35.5003,2791900.0
2010-09-28 12:30:00,55.4,55.41,55.31,55.37,368600.0,35.5067,35.5131,35.449,35.4875,368600.0
2010-09-28 13:00:00,55.37,55.4,55.25,55.3,674900.0,35.4875,35.5067,35.4105,35.4426,674900.0
2010-09-28 13:30:00,55.31,55.5,55.31,55.49,836400.0,35.449,35.5708,35.449,35.5644,836400.0
2010-09-28 14:00:00,55.48,55.49,55.26,55.27,1209700.0,35.558,35.5644,35.417,35.4234,1209700.0
2010-09-28 14:30:00,55.26,55.31,55.16,55.23,731900.0,35.417,35.449,35.3529,35.3977,731900.0
2010-09-28 15:00:00,55.22,55.36,55.18,55.31,1090900.0,35.3913,35.481,35.3657,35.449,1090900.0
2010-09-28 15:30:00,55.3,55.55,55.3,55.43,3338200.0,35.4426,35.6028,35.4426,35.5259,3338200.0
2010-09-29 09:30:00,55.41,55.54,55.28,55.32,3170100.0,35.5131,35.5964,35.4298,35.4554,3170100.0
2010-09-29 10:00:00,55.32,55.48,55.18,55.28,1956900.0,35.4554,35.558,35.3657,35.4298,1956900.0
2010-09-29 10:30:00,55.28,55.39,55.15,55.26,979800.0,35.4298,35.5003,35.3465,35.417,979800.0
2010-09-29 11:00:00,55.26,55.42,55.25,55.37,1482400.0,35.417,35.5195,35.4105,35.4875,1482400.0
2010-09-29 11:30:00,55.37,55.55,55.36,55.53,2191500.0,35.4875,35.6028,35.481,35.59,2191500.0
2010-09-29 12:00:00,55.53,55.61,55.47,55.59,711500.0,35.59,35.6413,35.5515,35.6285,711500.0
2010-09-29 12:30:00,55.58,55.61,55.5,55.54,1140200.0,35.622,35.6413,35.5708,35.5964,1140200.0
2010-09-29 13:00:00,55.55,55.59,55.47,55.48,456900.0,35.6028,35.6285,35.5515,35.558,456900.0
2010-09-29 13:30:00,55.47,55.58,55.42,55.54,629300.0,35.5515,35.622,35.5195,35.5964,629300.0
2010-09-29 14:00:00,55.55,55.61,55.51,55.52,520500.0,35.6028,35.6413,35.5772,35.5836,520500.0
2010-09-29 14:30:00,55.52,55.62,55.51,55.62,593200.0,35.5836,35.6477,35.5772,35.6477,593200.0
2010-09-29 15:00:00,55.62,55.62,55.28,55.33,1340400.0,35.6477,35.6477,35.4298,35.4618,1340400.0
2010-09-29 15:30:00,55.33,55.52,55.22,55.33,2551900.0,35.4618,35.5836,35.3913,35.4618,2551900.0
2010-09-30 09:30:00,55.61,55.81,55.57,55.65,4031600.0,35.6413,35.7695,35.6156,35.6669,4031600.0
2010-09-30 10:00:00,55.66,55.68,55.43,55.54,2193300.0,35.6733,35.6861,35.5259,35.5964,2193300.0
2010-09-30 10:30:00,55.54,55.64,55.41,55.43,1520700.0,35.5964,35.6605,35.5131,35.5259,1520700.0
2010-09-30 11:00:00,55.42,55.43,54.83,54.85,2266100.0,35.5195,35.5259,35.1414,35.1542,2266100.0
2010-09-30 11:30:00,54.84,54.93,54.67,54.85,2378000.0,35.1478,35.2055,35.0388,35.1542,2378000.0
2010-09-30 12:00:00,54.85,54.86,54.63,54.76,810100.0,35.1542,35.1606,35.0132,35.0965,810100.0
2010-09-30 12:30:00,54.76,55.0,54.75,54.96,989700.0,35.0965,35.2503,35.0901,35.2247,989700.0
2010-09-30 13:00:00,54.96,54.98,54.9,54.98,890900.0,35.2247,35.2375,35.1862,35.2375,890900.0
2010-09-30 13:30:00,54.98,54.99,54.9,54.93,775300.0,35.2375,35.2439,35.1862,35.2055,775300.0
2010-09-30 14:00:00,54.93,54.95,54.79,54.87,2389400.0,35.2055,35.2183,35.1157,35.167,2389400.0
2010-09-30 14:30:00,54.87,55.07,54.85,55.01,1790000.0,35.167,35.2952,35.1542,35.2567,1790000.0
2010-09-30 15:00:00,55.01,55.03,54.87,55.01,2035800.0,35.2567,35.2695,35.167,35.2567,2035800.0
2010-09-30 15:30:00,55.02,55.04,54.87,54.9,4302700.0,35.2631,35.276,35.167,35.1862,4302700.0
2010-10-01 09:30:00,55.49,55.59,55.31,55.42,3280800.0,35.5644,35.6285,35.449,35.5195,3280800.0
2010-10-01 10:00:00,55.42,55.58,55.14,55.2,2539900.0,35.5195,35.622,35.34,35.3785,2539900.0
2010-10-01 10:30:00,55.19,55.24,55.02,55.18,1766900.0,35.3721,35.4041,35.2631,35.3657,1766900.0
2010-10-01 11:00:00,55.17,55.29,55.09,55.2,930900.0,35.3593,35.4362,35.308,35.3785,930900.0
2010-10-01 11:30:00,55.2,55.44,55.13,55.34,654900.0,35.3785,35.5323,35.3336,35.4682,654900.0
2010-10-01 12:00:00,55.34,55.35,55.23,55.3,420100.0,35.4682,35.4746,35.3977,35.4426,420100.0
2010-10-01 12:30:00,55.29,55.31,55.2,55.26,381900.0,35.4362,35.449,35.3785,35.417,381900.0
2010-10-01 13:00:00,55.26,55.41,55.26,55.33,661100.0,35.417,35.5131,35.417,35.4618,661100.0
2010-10-01 13:30:00,55.32,55.33,55.23,55.32,404000.0,35.4554,35.4618,35.3977,35.4554,404000.0
2010-10-01 14:00:00,55.33,55.46,55.32,55.37,485300.0,35.4618,35.5451,35.4554,35.4875,485300.0
2010-10-01 14:30:00,55.38,55.45,55.37,55.44,602900.0,35.4939,35.5387,35.4875,35.5323,602900.0
2010-10-01 15:00:00,55.45,55.5,55.41,55.44,1079300.0,35.5387,35.5708,35.5131,35.5323,1079300.0
2010-10-01 15:30:00,55.44,55.49,55.39,55.47,2077300.0,35.5323,35.5644,35.5003,35.5515,2077300.0
2010-10-04 09:30:00,54.99,55.21,54.98,55.07,1575800.0,35.2439,35.3849,35.2375,35.2952,1575800.0
2010-10-04 10:00:00,55.07,55.18,54.9,55.01,1625200.0,35.2952,35.3657,35.1862,35.2567,1625200.0
2010-10-04 10:30:00,55.01,55.07,54.82,54.85,772400.0,35.2567,35.2952,35.135,35.1542,772400.0
2010-10-04 11:00:00,54.85,54.85,54.64,54.73,1231100.0,35.1542,35.1542,35.0196,35.0773,1231100.0
2010-10-04 11:30:00,54.72,54.78,54.56,54.56,648800.0,35.0709,35.1093,34.9683,34.9683,648800.0
2010-10-04 12:00:00,54.56,54.6,54.46,54.58,1234700.0,34.9683,34.994,34.9042,34.9811,1234700.0
2010-10-04 12:30:00,54.58,54.62,54.55,54.62,614400.0,34.9811,35.0068,34.9619,35.0068,614400.0
2010-10-04 13:00:00,54.62,54.7,54.6,54.67,786400.0,35.0068,35.058,34.994,35.0388,786400.0
2010-10-04 13:30:00,54.67,54.68,54.57,54.68,726500.0,35.0388,35.0452,34.9747,35.0452,726500.0
2010-10-04 14:00:00,54.69,54.71,54.53,54.59,570200.0,35.0516,35.0645,34.9491,34.9875,570200.0
2010-10-04 14:30:00,54.58,54.68,54.54,54.6,528800.0,34.9811,35.0452,34.9555,34.994,528800.0
2010-10-04 15:00:00,54.6,54.72,54.57,54.7,1162000.0,34.994,35.0709,34.9747,35.058,1162000.0
2010-10-04 15:30:00,54.7,54.72,54.6,54.7,2199200.0,35.058,35.0709,34.994,35.058,2199200.0
2010-10-05 09:30:00,55.65,55.76,55.54,55.74,1573500.0,35.6669,35.7374,35.5964,35.7246,1573500.0
2010-10-05 10:00:00,55.73,55.85,55.64,55.84,1987100.0,35.7182,35.7951,35.6605,35.7887,1987100.0
2010-10-05 10:30:00,55.84,56.18,55.84,56.07,2267000.0,35.7887,36.0066,35.7887,35.9361,2267000.0
2010-10-05 11:00:00,56.07,56.13,55.98,56.01,1281700.0,35.9361,35.9746,35.8784,35.8976,1281700.0
2010-10-05 11:30:00,56.0,56.21,55.99,56.09,1022100.0,35.8912,36.0258,35.8848,35.9489,1022100.0
2010-10-05 12:00:00,56.09,56.13,56.03,56.04,1067200.0,35.9489,35.9746,35.9105,35.9169,1067200.0
2010-10-05 12:30:00,56.04,56.15,56.01,56.12,1347600.0,35.9169,35.9874,35.8976,35.9681,1347600.0
2010-10-05 13:00:00,56.12,56.27,56.09,56.21,1129100.0,35.9681,36.0643,35.9489,36.0258,1129100.0
2010-10-05 13:30:00,56.21,56.26,56.18,56.22,1791900.0,36.0258,36.0579,36.0066,36.0322,1791900.0
2010-10-05 14:00:00,56.23,56.26,56.2,56.22,1395000.0,36.0386,36.0579,36.0194,36.0322,1395000.0
2010-10-05 14:30:00,56.23,56.35,56.22,56.3,2521300.0,36.0386,36.1156,36.0322,36.0835,2521300.0
2010-10-05 15:00:00,56.3,56.38,56.25,56.36,2142800.0,36.0835,36.1348,36.0515,36.122,2142800.0
2010-10-05 15:30:00,56.36,56.38,56.22,56.23,3669500.0,36.122,36.1348,36.0322,36.0386,3669500.0
2010-10-06 09:30:00,56.46,56.61,56.4,56.56,3427300.0,36.1861,36.2822,36.1476,36.2501,3427300.0
2010-10-06 10:00:00,56.56,56.64,56.44,56.5,1214200.0,36.2501,36.3014,36.1732,36.2117,1214200.0
2010-10-06 10:30:00,56.5,56.6,56.43,56.54,1607800.0,36.2117,36.2758,36.1668,36.2373,1607800.0
2010-10-06 11:00:00,56.54,56.6,56.45,56.6,1571500.0,36.2373,36.2758,36.1796,36.2758,1571500.0
2010-10-06 11:30:00,56.59,56.69,56.59,56.62,1576300.0,36.2694,36.3335,36.2694,36.2886,1576300.0
2010-10-06 12:00:00,56.62,56.71,56.54,56.55,1578300.0,36.2886,36.3463,36.2373,36.2437,1578300.0
2010-10-06 12:30:00,56.55,56.61,56.47,56.51,1176800.0,36.2437,36.2822,36.1925,36.2181,1176800.0
2010-10-06 13:00:00,56.5,56.51,56.35,56.42,869500.0,36.2117,36.2181,36.1156,36.1604,869500.0
2010-10-06 13:30:00,56.43,56.51,56.38,56.49,540900.0,36.1668,36.2181,36.1348,36.2053,540900.0
2010-10-06 14:00:00,56.51,56.54,56.4,56.47,535300.0,36.2181,36.2373,36.1476,36.1925,535300.0
2010-10-06 14:30:00,56.49,56.55,56.46,56.51,593700.0,36.2053,36.2437,36.1861,36.2181,593700.0
2010-10-06 15:00:00,56.52,56.54,56.43,56.48,778400.0,36.2245,36.2373,36.1668,36.1989,778400.0
2010-10-06 15:30:00,56.48,56.67,56.45,56.66,4924300.0,36.1989,36.3206,36.1796,36.3142,4924300.0
2010-10-07 09:30:00,57.11,57.12,56.67,56.71,3325800.0,36.6026,36.6091,36.3206,36.3463,3325800.0
2010-10-07 10:00:00,56.71,56.85,56.63,56.83,2067200.0,36.3463,36.436,36.295,36.4232,2067200.0
2010-10-07 10:30:00,56.83,56.87,56.67,56.75,1230100.0,36.4232,36.4488,36.3206,36.3719,1230100.0
2010-10-07 11:00:00,56.74,56.76,56.58,56.66,882100.0,36.3655,36.3783,36.263,36.3142,882100.0
2010-10-07 11:30:00,56.66,56.74,56.6,56.62,680400.0,36.3142,36.3655,36.2758,36.2886,680400.0
2010-10-07 12:00:00,56.63,56.64,56.33,56.36,614400.0,36.295,36.3014,36.1027,36.122,614400.0
2010-10-07 12:30:00,56.35,56.35,56.2,56.34,1123900.0,36.1156,36.1156,36.0194,36.1091,1123900.0
2010-10-07 13:00:00,56.34,56.41,56.28,56.4,949700.0,36.1091,36.154,36.0707,36.1476,949700.0
2010-10-07 13:30:00,56.39,56.55,56.31,56.53,1387600.0,36.1412,36.2437,36.0899,36.2309,1387600.0
2010-10-07 14:00:00,56.53,56.66,56.48,56.6,1446700.0,36.2309,36.3142,36.1989,36.2758,1446700.0
2010-10-07 14:30:00,56.6,56.67,56.57,56.67,1351600.0,36.2758,36.3206,36.2566,36.3206,1351600.0
2010-10-07 15:00:00,56.67,56.69,56.56,56.57,925400.0,36.3206,36.3335,36.2501,36.2566,925400.0
2010-10-07 15:30:00,56.57,56.64,56.51,56.55,3695800.0,36.2566,36.3014,36.2181,36.2437,3695800.0
2010-10-08 09:30:00,56.62,56.75,56.46,56.67,3888100.0,36.2886,36.3719,36.1861,36.3206,3888100.0
2010-10-08 10:00:00,56.67,56.74,56.43,56.47,1579600.0,36.3206,36.3655,36.1668,36.1925,1579600.0
2010-10-08 10:30:00,56.46,56.73,56.44,56.69,797000.0,36.1861,36.3591,36.1732,36.3335,797000.0
2010-10-08 11:00:00,56.69,56.83,56.68,56.8,1059200.0,36.3335,36.4232,36.3271,36.404,1059200.0
2010-10-08 11:30:00,56.8,56.85,56.72,56.82,761800.0,36.404,36.436,36.3527,36.4168,761800.0
2010-10-08 12:00:00,56.81,56.84,56.76,56.78,593600.0,36.4104,36.4296,36.3783,36.3911,593600.0
2010-10-08 12:30:00,56.77,56.9,56.76,56.84,469100.0,36.3847,36.4681,36.3783,36.4296,469100.0
2010-10-08 13:00:00,56.84,56.87,56.79,56.85,494600.0,36.4296,36.4488,36.3976,36.436,494600.0
2010-10-08 13:30:00,56.84,56.85,56.7,56.74,373000.0,36.4296,36.436,36.3399,36.3655,373000.0
2010-10-08 14:00:00,56.73,56.84,56.69,56.83,602000.0,36.3591,36.4296,36.3335,36.4232,602000.0
2010-10-08 14:30:00,56.83,56.87,56.82,56.84,1020900.0,36.4232,36.4488,36.4168,36.4296,1020900.0
2010-10-08 15:00:00,56.84,56.9,56.83,56.85,1779300.0,36.4296,36.4681,36.4232,36.436,1779300.0
2010-10-08 15:30:00,56.85,56.97,56.85,56.9,2104400.0,36.436,36.5129,36.436,36.4681,2104400.0
2010-10-11 09:30:00,56.97,56.99,56.86,56.91,1667600.0,36.5129,36.5257,36.4424,36.4745,1667600.0
2010-10-11 10:00:00,56.91,57.03,56.91,57.0,724200.0,36.4745,36.5514,36.4745,36.5321,724200.0
2010-10-11 10:30:00,57.01,57.03,56.77,56.8,1100900.0,36.5386,36.5514,36.3847,36.404,1100900.0
2010-10-11 11:00:00,56.8,56.87,56.76,56.82,523100.0,36.404,36.4488,36.3783,36.4168,523100.0
2010-10-11 11:30:00,56.83,56.89,56.79,56.81,1456600.0,36.4232,36.4616,36.3976,36.4104,1456600.0
2010-10-11 12:00:00,56.82,56.86,56.79,56.84,472000.0,36.4168,36.4424,36.3976,36.4296,472000.0
2010-10-11 12:30:00,56.84,56.89,56.81,56.87,296700.0,36.4296,36.4616,36.4104,36.4488,296700.0
2010-10-11 13:00:00,56.87,56.89,56.85,56.87,233900.0,36.4488,36.4616,36.436,36.4488,233900.0
2010-10-11 13:30:00,56.87,56.92,56.85,56.9,393800.0,36.4488,36.4809,36.436,36.4681,393800.0
2010-10-11 14:00:00,56.9,56.9,56.84,56.85,328400.0,36.4681,36.4681,36.4296,36.436,328400.0
2010-10-11 14:30:00,56.84,56.86,56.8,56.81,292800.0,36.4296,36.4424,36.404,36.4104,292800.0
2010-10-11 15:00:00,56.81,56.83,56.69,56.72,599100.0,36.4104,36.4232,36.3335,36.3527,599100.0
2010-10-11 15:30:00,56.71,56.79,56.6,56.78,1311600.0,36.3463,36.3976,36.2758,36.3911,1311600.0
2010-10-12 09:30:00,56.35,56.38,55.95,56.12,2571000.0,36.1156,36.1348,35.8592,35.9681,2571000.0
2010-10-12 10:00:00,56.12,56.28,56.07,56.18,1098400.0,35.9681,36.0707,35.9361,36.0066,1098400.0
2010-10-12 10:30:00,56.18,56.45,56.16,56.35,823100.0,36.0066,36.1796,35.9938,36.1156,823100.0
2010-10-12 11:00:00,56.37,56.49,56.36,56.41,557000.0,36.1284,36.2053,36.122,36.154,557000.0
2010-10-12 11:30:00,56.41,56.46,56.32,56.36,566400.0,36.154,36.1861,36.0963,36.122,566400.0
2010-10-12 12:00:00,56.37,56.47,56.36,56.37,876100.0,36.1284,36.1925,36.122,36.1284,876100.0
2010-10-12 12:30:00,56.37,56.38,56.3,56.31,200100.0,36.1284,36.1348,36.0835,36.0899,200100.0
2010-10-12 13:00:00,56.32,56.34,56.29,56.31,188500.0,36.0963,36.1091,36.0771,36.0899,188500.0
2010-10-12 13:30:00,56.32,56.35,56.31,56.34,212400.0,36.0963,36.1156,36.0899,36.1091,212400.0
2010-10-12 14:00:00,56.33,56.73,56.23,56.61,2437400.0,36.1027,36.3591,36.0386,36.2822,2437400.0
2010-10-12 14:30:00,56.61,56.66,56.49,56.62,613400.0,36.2822,36.3142,36.2053,36.2886,613400.0
2010-10-12 15:00:00,56.62,56.83,56.52,56.83,708900.0,36.2886,36.4232,36.2245,36.4232,708900.0
2010-10-12 15:30:00,56.82,56.83,56.67,56.71,1957000.0,36.4168,36.4232,36.3206,36.3463,1957000.0
2010-10-13 09:30:00,57.21,57.26,57.08,57.16,2287600.0,36.6667,36.6988,36.5834,36.6347,2287600.0
2010-10-13 10:00:00,57.17,57.33,57.17,57.29,1181900.0,36.6411,36.7437,36.6411,36.718,1181900.0
2010-10-13 10:30:00,57.3,57.49,57.27,57.49,628500.0,36.7244,36.8462,36.7052,36.8462,628500.0
2010-10-13 11:00:00,57.49,57.62,57.45,57.47,804900.0,36.8462,36.9295,36.8206,36.8334,804900.0
2010-10-13 11:30:00,57.46,57.49,57.34,57.4,437300.0,36.827,36.8462,36.7501,36.7885,437300.0
2010-10-13 12:00:00,57.4,57.51,57.39,57.5,386800.0,36.7885,36.859,36.7821,36.8526,386800.0
2010-10-13 12:30:00,57.49,57.54,57.46,57.47,552800.0,36.8462,36.8782,36.827,36.8334,552800.0
2010-10-13 13:00:00,57.47,57.55,57.45,57.49,463300.0,36.8334,36.8847,36.8206,36.8462,463300.0
2010-10-13 13:30:00,57.5,57.58,57.47,57.54,471700.0,36.8526,36.9039,36.8334,36.8782,471700.0
2010-10-13 14:00:00,57.55,57.62,57.52,57.54,494800.0,36.8847,36.9295,36.8654,36.8782,494800.0
2010-10-13 14:30:00,57.54,57.56,57.44,57.49,853100.0,36.8782,36.8911,36.8142,36.8462,853100.0
2010-10-13 15:00:00,57.49,57.52,57.39,57.39,1296700.0,36.8462,36.8654,36.7821,36.7821,1296700.0
2010-10-13 15:30:00,57.38,57.48,57.31,57.31,3382400.0,36.7757,36.8398,36.7308,36.7308,3382400.0
2010-10-14 09:30:00,57.73,57.87,57.59,57.64,2458400.0,37.0,37.0897,36.9103,36.9423,2458400.0
2010-10-14 10:00:00,57.63,57.85,57.63,57.8,1305300.0,36.9359,37.0769,36.9359,37.0449,1305300.0
2010-10-14 10:30:00,57.8,57.93,57.74,57.87,838000.0,37.0449,37.1282,37.0064,37.0897,838000.0
2010-10-14 11:00:00,57.87,57.89,57.69,57.74,932100.0,37.0897,37.1026,36.9744,37.0064,932100.0
2010-10-14 11:30:00,57.73,57.77,57.52,57.64,1209500.0,37.0,37.0257,36.8654,36.9423,1209500.0
2010-10-14 12:00:00,57.65,57.67,57.51,57.55,825300.0,36.9487,36.9616,36.859,36.8847,825300.0
2010-10-14 12:30:00,57.56,57.63,57.53,57.6,390500.0,36.8911,36.9359,36.8718,36.9167,390500.0
2010-10-14 13:00:00,57.59,57.61,57.43,57.51,899800.0,36.9103,36.9231,36.8077,36.859,899800.0
2010-10-14 13:30:00,57.51,57.66,57.5,57.65,523600.0,36.859,36.9552,36.8526,36.9487,523600.0
2010-10-14 14:00:00,57.64,57.64,57.5,57.51,1058400.0,36.9423,36.9423,36.8526,36.859,1058400.0
2010-10-14 14:30:00,57.52,57.53,57.42,57.44,1106300.0,36.8654,36.8718,36.8013,36.8142,1106300.0
2010-10-14 15:00:00,57.44,57.61,57.38,57.55,891600.0,36.8142,36.9231,36.7757,36.8847,891600.0
2010-10-14 15:30:00,57.55,57.75,57.53,57.72,2265700.0,36.8847,37.0128,36.8718,36.9936,2265700.0
2010-10-15 09:30:00,57.89,57.92,57.52,57.53,2043500.0,37.1026,37.1218,36.8654,36.8718,2043500.0
2010-10-15 10:00:00,57.53,57.67,57.12,57.3,2932200.0,36.8718,36.9616,36.6091,36.7244,2932200.0
2010-10-15 10:30:00,57.28,57.44,57.18,57.37,1965200.0,36.7116,36.8142,36.6475,36.7693,1965200.0
2010-10-15 11:00:00,57.37,57.6,57.36,57.54,1364800.0,36.7693,36.9167,36.7629,36.8782,1364800.0
2010-10-15 11:30:00,57.54,57.69,57.38,57.42,965300.0,36.8782,36.9744,36.7757,36.8013,965300.0
2010-10-15 12:00:00,57.41,57.54,57.27,57.49,1092600.0,36.7949,36.8782,36.7052,36.8462,1092600.0
2010-10-15 12:30:00,57.49,57.61,57.49,57.52,633400.0,36.8462,36.9231,36.8462,36.8654,633400.0
2010-10-15 13:00:00,57.52,57.58,57.48,57.56,562700.0,36.8654,36.9039,36.8398,36.8911,562700.0
2010-10-15 13:30:00,57.57,57.6,57.38,57.42,1245300.0,36.8975,36.9167,36.7757,36.8013,1245300.0
2010-10-15 14:00:00,57.42,57.55,57.31,57.51,2152700.0,36.8013,36.8847,36.7308,36.859,2152700.0
2010-10-15 14:30:00,57.51,57.55,57.39,57.45,672800.0,36.859,36.8847,36.7821,36.8206,672800.0
2010-10-15 15:00:00,57.45,57.48,57.37,57.43,1182700.0,36.8206,36.8398,36.7693,36.8077,1182700.0
2010-10-15 15:30:00,57.43,57.6,57.41,57.55,2451200.0,36.8077,36.9167,36.7949,36.8847,2451200.0
2010-10-18 09:30:00,57.42,57.62,57.25,57.52,2524600.0,36.8013,36.9295,36.6924,36.8654,2524600.0
2010-10-18 10:00:00,57.53,57.67,57.46,57.55,1511100.0,36.8718,36.9616,36.827,36.8847,1511100.0
2010-10-18 10:30:00,57.56,57.66,57.49,57.63,721100.0,36.8911,36.9552,36.8462,36.9359,721100.0
2010-10-18 11:00:00,57.63,57.65,57.47,57.56,841500.0,36.9359,36.9487,36.8334,36.8911,841500.0
2010-10-18 11:30:00,57.56,57.59,57.47,57.57,782100.0,36.8911,36.9103,36.8334,36.8975,782100.0
2010-10-18 12:00:00,57.57,57.61,57.53,57.54,467600.0,36.8975,36.9231,36.8718,36.8782,467600.0
2010-10-18 12:30:00,57.55,57.62,57.51,57.56,346400.0,36.8847,36.9295,36.859,36.8911,346400.0
2010-10-18 13:00:00,57.55,57.64,57.55,57.6,391100.0,36.8847,36.9423,36.8847,36.9167,391100.0
2010-10-18 13:30:00,57.61,57.64,57.58,57.6,378400.0,36.9231,36.9423,36.9039,36.9167,378400.0
2010-10-18 14:00:00,57.6,57.72,57.57,57.72,487800.0,36.9167,36.9936,36.8975,36.9936,487800.0
2010-10-18 14:30:00,57.71,57.75,57.68,57.73,430600.0,36.9872,37.0128,36.968,37.0,430600.0
2010-10-18 15:00:00,57.73,57.91,57.72,57.82,894300.0,37.0,37.1154,36.9936,37.0577,894300.0
2010-10-18 15:30:00,57.83,57.89,57.8,57.8,1682600.0,37.0641,37.1026,37.0449,37.0449,1682600.0
2010-10-19 09:30:00,56.65,56.82,56.52,56.61,2299200.0,36.3078,36.4168,36.2245,36.2822,2299200.0
2010-10-19 10:00:00,56.61,56.89,56.55,56.81,1700800.0,36.2822,36.4616,36.2437,36.4104,1700800.0
2010-10-19 10:30:00,56.81,56.88,56.68,56.73,1390100.0,36.4104,36.4552,36.3271,36.3591,1390100.0
2010-10-19 11:00:00,56.73,56.81,56.65,56.71,1323400.0,36.3591,36.4104,36.3078,36.3463,1323400.0
2010-10-19 11:30:00,56.72,57.0,56.71,56.98,1238800.0,36.3527,36.5321,36.3463,36.5193,1238800.0
2010-10-19 12:00:00,56.99,57.01,56.87,56.89,381300.0,36.5257,36.5386,36.4488,36.4616,381300.0
2010-10-19 12:30:00,56.88,56.89,56.77,56.87,603900.0,36.4552,36.4616,36.3847,36.4488,603900.0
2010-10-19 13:00:00,56.87,56.87,56.7,56.7,337800.0,36.4488,36.4488,36.3399,36.3399,337800.0
2010-10-19 13:30:00,56.71,56.79,56.51,56.56,786100.0,36.3463,36.3976,36.2181,36.2501,786100.0
2010-10-19 14:00:00,56.55,56.56,56.17,56.28,2369400.0,36.2437,36.2501,36.0002,36.0707,2369400.0
2010-10-19 14:30:00,56.28,56.44,56.24,56.34,1274200.0,36.0707,36.1732,36.0451,36.1091,1274200.0
2010-10-19 15:00:00,56.34,56.39,56.13,56.15,1629600.0,36.1091,36.1412,35.9746,35.9874,1629600.0
2010-10-19 15:30:00,56.15,56.4,56.11,56.39,3956200.0,35.9874,36.1476,35.9617,36.1412,3956200.0
2010-10-20 09:30:00,56.73,57.14,56.69,56.99,2262600.0,36.3591,36.6219,36.3335,36.5257,2262600.0
2010-10-20 10:00:00,56.99,57.1,56.91,57.04,747900.0,36.5257,36.5962,36.4745,36.5578,747900.0
2010-10-20 10:30:00,57.05,57.48,57.05,57.41,1105900.0,36.5642,36.8398,36.5642,36.7949,1105900.0
2010-10-20 11:00:00,57.41,57.52,57.34,57.45,1132000.0,36.7949,36.8654,36.7501,36.8206,1132000.0
2010-10-20 11:30:00,57.45,57.49,57.38,57.38,901100.0,36.8206,36.8462,36.7757,36.7757,901100.0
2010-10-20 12:00:00,57.38,57.64,57.38,57.56,744600.0,36.7757,36.9423,36.7757,36.8911,744600.0
2010-10-20 12:30:00,57.57,57.59,57.49,57.52,555800.0,36.8975,36.9103,36.8462,36.8654,555800.0
2010-10-20 13:00:00,57.52,57.62,57.46,57.56,661800.0,36.8654,36.9295,36.827,36.8911,661800.0
2010-10-20 13:30:00,57.57,57.59,57.48,57.52,919200.0,36.8975,36.9103,36.8398,36.8654,919200.0
2010-10-20 14:00:00,57.53,57.61,57.4,57.54,1013400.0,36.8718,36.9231,36.7885,36.8782,1013400.0
2010-10-20 14:30:00,57.55,57.67,57.46,57.53,528400.0,36.8847,36.9616,36.827,36.8718,528400.0
2010-10-20 15:00:00,57.53,57.57,57.45,57.55,699300.0,36.8718,36.8975,36.8206,36.8847,699300.0
2010-10-20 15:30:00,57.56,57.56,57.39,57.46,3327200.0,36.8911,36.8911,36.7821,36.827,3327200.0
2010-10-21 09:30:00,57.5,57.69,57.46,57.64,1713100.0,36.8526,36.9744,36.827,36.9423,1713100.0
2010-10-21 10:00:00,57.65,57.87,57.5,57.78,1656400.0,36.9487,37.0897,36.8526,37.0321,1656400.0
2010-10-21 10:30:00,57.78,57.87,57.72,57.79,676900.0,37.0321,37.0897,36.9936,37.0385,676900.0
2010-10-21 11:00:00,57.79,57.85,57.49,57.56,955100.0,37.0385,37.0769,36.8462,36.8911,955100.0
2010-10-21 11:30:00,57.57,57.63,57.31,57.49,1595100.0,36.8975,36.9359,36.7308,36.8462,1595100.0
2010-10-21 12:00:00,57.5,57.53,57.39,57.47,637400.0,36.8526,36.8718,36.7821,36.8334,637400.0
2010-10-21 12:30:00,57.47,57.48,57.2,57.23,925300.0,36.8334,36.8398,36.6603,36.6796,925300.0
2010-10-21 13:00:00,57.24,57.35,57.23,57.31,811000.0,36.686,36.7565,36.6796,36.7308,811000.0
2010-10-21 13:30:00,57.3,57.31,56.85,56.89,903300.0,36.7244,36.7308,36.436,36.4616,903300.0
2010-10-21 14:00:00,56.89,57.07,56.81,57.02,1219800.0,36.4616,36.577,36.4104,36.545,1219800.0
2010-10-21 14:30:00,57.02,57.15,57.0,57.11,912500.0,36.545,36.6283,36.5321,36.6026,912500.0
2010-10-21 15:00:00,57.11,57.25,57.03,57.2,637400.0,36.6026,36.6924,36.5514,36.6603,637400.0
2010-10-21 15:30:00,57.19,57.24,57.1,57.17,1675800.0,36.6539,36.686,36.5962,36.6411,1675800.0
2010-10-22 09:30:00,57.41,57.5,57.25,57.26,2114800.0,36.7949,36.8526,36.6924,36.6988,2114800.0
2010-10-22 10:00:00,57.25,57.38,57.21,57.37,1258200.0,36.6924,36.7757,36.6667,36.7693,1258200.0
2010-10-22 10:30:00,57.38,57.4,57.29,57.31,677600.0,36.7757,36.7885,36.718,36.7308,677600.0
2010-10-22 11:00:00,57.31,57.34,57.16,57.19,700600.0,36.7308,36.7501,36.6347,36.6539,700600.0
2010-10-22 11:30:00,57.18,57.29,57.12,57.16,585900.0,36.6475,36.718,36.6091,36.6347,585900.0
2010-10-22 12:00:00,57.16,57.31,57.15,57.31,334400.0,36.6347,36.7308,36.6283,36.7308,334400.0
2010-10-22 12:30:00,57.31,57.34,57.25,57.27,214400.0,36.7308,36.7501,36.6924,36.7052,214400.0
2010-10-22 13:00:00,57.28,57.32,57.23,57.29,333800.0,36.7116,36.7372,36.6796,36.718,333800.0
2010-10-22 13:30:00,57.29,57.29,57.19,57.19,218400.0,36.718,36.718,36.6539,36.6539,218400.0
2010-10-22 14:00:00,57.2,57.3,57.18,57.29,264100.0,36.6603,36.7244,36.6475,36.718,264100.0
2010-10-22 14:30:00,57.29,57.31,57.24,57.27,398100.0,36.718,36.7308,36.686,36.7052,398100.0
2010-10-22 15:00:00,57.27,57.35,57.25,57.29,432300.0,36.7052,36.7565,36.6924,36.718,432300.0
2010-10-22 15:30:00,57.3,57.36,57.24,57.24,2371200.0,36.7244,36.7629,36.686,36.686,2371200.0
2010-10-25 09:30:00,57.89,58.06,57.82,58.05,2221700.0,37.1026,37.2115,37.0577,37.2051,2221700.0
2010-10-25 10:00:00,58.04,58.1,57.89,57.97,1364100.0,37.1987,37.2372,37.1026,37.1538,1364100.0
2010-10-25 10:30:00,57.97,58.0,57.67,57.72,1852400.0,37.1538,37.1731,36.9616,36.9936,1852400.0
2010-10-25 11:00:00,57.72,57.83,57.61,57.82,1166700.0,36.9936,37.0641,36.9231,37.0577,1166700.0
2010-10-25 11:30:00,57.82,57.86,57.67,57.71,828300.0,37.0577,37.0833,36.9616,36.9872,828300.0
2010-10-25 12:00:00,57.72,57.74,57.51,57.57,551400.0,36.9936,37.0064,36.859,36.8975,551400.0
2010-10-25 12:30:00,57.57,57.62,57.54,57.55,258700.0,36.8975,36.9295,36.8782,36.8847,258700.0
2010-10-25 13:00:00,57.55,57.73,57.52,57.71,402700.0,36.8847,37.0,36.8654,36.9872,402700.0
2010-10-25 13:30:00,57.71,57.74,57.66,57.7,497900.0,36.9872,37.0064,36.9552,36.9808,497900.0
2010-10-25 14:00:00,57.7,57.75,57.68,57.73,322000.0,36.9808,37.0128,36.968,37.0,322000.0
2010-10-25 14:30:00,57.73,57.77,57.59,57.67,519100.0,37.0,37.0257,36.9103,36.9616,519100.0
2010-10-25 15:00:00,57.68,57.8,57.67,57.79,578500.0,36.968,37.0449,36.9616,37.0385,578500.0
2010-10-25 15:30:00,57.79,57.8,57.48,57.52,2628100.0,37.0385,37.0449,36.8398,36.8654,2628100.0
2010-10-26 09:30:00,56.89,56.92,56.75,56.83,2096800.0,36.4616,36.4809,36.3719,36.4232,2096800.0
2010-10-26 10:00:00,56.83,57.19,56.81,57.09,1564800.0,36.4232,36.6539,36.4104,36.5898,1564800.0
2010-10-26 10:30:00,57.1,57.15,56.99,57.09,746100.0,36.5962,36.6283,36.5257,36.5898,746100.0
2010-10-26 11:00:00,57.09,57.18,56.91,57.14,1329000.0,36.5898,36.6475,36.4745,36.6219,1329000.0
2010-10-26 11:30:00,57.12,57.15,57.01,57.15,732000.0,36.6091,36.6283,36.5386,36.6283,732000.0
2010-10-26 12:00:00,57.15,57.2,57.09,57.11,501700.0,36.6283,36.6603,36.5898,36.6026,501700.0
2010-10-26 12:30:00,57.09,57.12,57.04,57.06,454000.0,36.5898,36.6091,36.5578,36.5706,454000.0
2010-10-26 13:00:00,57.07,57.18,57.02,57.02,356800.0,36.577,36.6475,36.545,36.545,356800.0
2010-10-26 13:30:00,57.03,57.11,56.88,56.92,613500.0,36.5514,36.6026,36.4552,36.4809,613500.0
2010-10-26 14:00:00,56.92,56.94,56.78,56.91,988900.0,36.4809,36.4937,36.3911,36.4745,988900.0
2010-10-26 14:30:00,56.91,57.0,56.81,56.95,817700.0,36.4745,36.5321,36.4104,36.5001,817700.0
2010-10-26 15:00:00,56.94,57.1,56.94,57.04,780100.0,36.4937,36.5962,36.4937,36.5578,780100.0
2010-10-26 15:30:00,57.04,57.13,56.98,57.13,2958900.0,36.5578,36.6155,36.5193,36.6155,2958900.0
2010-10-27 09:30:00,56.63,56.73,56.56,56.7,1483400.0,36.295,36.3591,36.2501,36.3399,1483400.0
2010-10-27 10:00:00,56.71,56.77,56.34,56.39,1876200.0,36.3463,36.3847,36.1091,36.1412,1876200.0
2010-10-27 10:30:00,56.39,56.49,56.23,56.23,1566500.0,36.1412,36.2053,36.0386,36.0386,1566500.0
2010-10-27 11:00:00,56.24,56.29,56.11,56.28,1324000.0,36.0451,36.0771,35.9617,36.0707,1324000.0
2010-10-27 11:30:00,56.28,56.42,56.23,56.37,1962400.0,36.0707,36.1604,36.0386,36.1284,1962400.0
2010-10-27 12:00:00,56.37,56.41,56.27,56.28,881900.0,36.1284,36.154,36.0643,36.0707,881900.0
2010-10-27 12:30:00,56.28,56.31,56.19,56.22,759000.0,36.0707,36.0899,36.013,36.0322,759000.0
2010-10-27 13:00:00,56.22,56.26,56.07,56.21,1184700.0,36.0322,36.0579,35.9361,36.0258,1184700.0
2010-10-27 13:30:00,56.22,56.26,56.13,56.24,492500.0,36.0322,36.0579,35.9746,36.0451,492500.0
2010-10-27 14:00:00,56.25,56.34,56.22,56.25,704700.0,36.0515,36.1091,36.0322,36.0515,704700.0
2010-10-27 14:30:00,56.24,56.45,56.22,56.39,661500.0,36.0451,36.1796,36.0322,36.1412,661500.0
2010-10-27 15:00:00,56.39,56.47,56.33,56.42,634000.0,36.1412,36.1925,36.1027,36.1604,634000.0
2010-10-27 15:30:00,56.42,56.61,56.42,56.58,1893200.0,36.1604,36.2822,36.1604,36.263,1893200.0
2010-10-28 09:30:00,57.18,57.2,57.01,57.09,1904500.0,36.6475,36.6603,36.5386,36.5898,1904500.0
2010-10-28 10:00:00,57.08,57.2,56.85,56.87,1750500.0,36.5834,36.6603,36.436,36.4488,1750500.0
2010-10-28 10:30:00,56.86,56.95,56.78,56.91,672000.0,36.4424,36.5001,36.3911,36.4745,672000.0
2010-10-28 11:00:00,56.91,57.1,56.89,57.1,655500.0,36.4745,36.5962,36.4616,36.5962,655500.0
2010-10-28 11:30:00,57.09,57.1,56.88,56.9,1329800.0,36.5898,36.5962,36.4552,36.4681,1329800.0
2010-10-28 12:00:00,56.89,56.89,56.76,56.76,1460000.0,36.4616,36.4616,36.3783,36.3783,1460000.0
2010-10-28 12:30:00,56.76,56.85,56.72,56.79,799600.0,36.3783,36.436,36.3527,36.3976,799600.0
2010-10-28 13:00:00,56.79,57.05,56.77,56.9,858600.0,36.3976,36.5642,36.3847,36.4681,858600.0
2010-10-28 13:30:00,56.9,56.96,56.84,56.9,671500.0,36.4681,36.5065,36.4296,36.4681,671500.0
2010-10-28 14:00:00,56.9,57.0,56.87,56.98,828700.0,36.4681,36.5321,36.4488,36.5193,828700.0
2010-10-28 14:30:00,56.97,57.03,56.94,56.98,545300.0,36.5129,36.5514,36.4937,36.5193,545300.0
2010-10-28 15:00:00,56.98,57.06,56.93,57.01,738900.0,36.5193,36.5706,36.4873,36.5386,738900.0
2010-10-28 15:30:00,57.01,57.15,56.99,57.01,2542200.0,36.5386,36.6283,36.5257,36.5386,2542200.0
2010-10-29 09:30:00,56.94,56.99,56.8,56.86,2021600.0,36.4937,36.5257,36.404,36.4424,2021600.0
2010-10-29 10:00:00,56.86,57.14,56.83,57.04,1442900.0,36.4424,36.6219,36.4232,36.5578,1442900.0
2010-10-29 10:30:00,57.04,57.06,56.88,57.03,802500.0,36.5578,36.5706,36.4552,36.5514,802500.0
2010-10-29 11:00:00,57.04,57.1,56.96,56.98,761600.0,36.5578,36.5962,36.5065,36.5193,761600.0
2010-10-29 11:30:00,56.98,57.01,56.77,56.91,1922700.0,36.5193,36.5386,36.3847,36.4745,1922700.0
2010-10-29 12:00:00,56.92,56.98,56.89,56.97,642300.0,36.4809,36.5193,36.4616,36.5129,642300.0
2010-10-29 12:30:00,56.97,57.03,56.96,56.99,544500.0,36.5129,36.5514,36.5065,36.5257,544500.0
2010-10-29 13:00:00,56.99,57.01,56.93,56.98,246800.0,36.5257,36.5386,36.4873,36.5193,246800.0
2010-10-29 13:30:00,56.99,57.08,56.93,57.07,525800.0,36.5257,36.5834,36.4873,36.577,525800.0
2010-10-29 14:00:00,57.06,57.09,57.02,57.04,485700.0,36.5706,36.5898,36.545,36.5578,485700.0
2010-10-29 14:30:00,57.03,57.05,56.97,56.98,525200.0,36.5514,36.5642,36.5129,36.5193,525200.0
2010-10-29 15:00:00,56.98,57.04,56.96,57.02,546800.0,36.5193,36.5578,36.5065,36.545,546800.0
2010-10-29 15:30:00,57.03,57.09,57.0,57.02,1911700.0,36.5514,36.5898,36.5321,36.545,1911700.0
2010-11-01 09:30:00,57.1,57.28,57.08,57.18,1404200.0,36.5962,36.7116,36.5834,36.6475,1404200.0
2010-11-01 10:00:00,57.19,57.3,57.09,57.17,1968100.0,36.6539,36.7244,36.5898,36.6411,1968100.0
2010-11-01 10:30:00,57.18,57.21,57.05,57.12,1206100.0,36.6475,36.6667,36.5642,36.6091,1206100.0
2010-11-01 11:00:00,57.12,57.12,56.8,56.89,1090300.0,36.6091,36.6091,36.404,36.4616,1090300.0
2010-11-01 11:30:00,56.88,56.98,56.75,56.98,1105300.0,36.4552,36.5193,36.3719,36.5193,1105300.0
2010-11-01 12:00:00,56.99,57.02,56.9,56.97,470500.0,36.5257,36.545,36.4681,36.5129,470500.0
2010-11-01 12:30:00,56.97,56.97,56.79,56.82,898900.0,36.5129,36.5129,36.3976,36.4168,898900.0
2010-11-01 13:00:00,56.83,56.89,56.78,56.87,549400.0,36.4232,36.4616,36.3911,36.4488,549400.0
2010-11-01 13:30:00,56.87,56.97,56.82,56.9,435800.0,36.4488,36.5129,36.4168,36.4681,435800.0
2010-11-01 14:00:00,56.9,56.91,56.82,56.82,559000.0,36.4681,36.4745,36.4168,36.4168,559000.0
2010-11-01 14:30:00,56.82,56.86,56.69,56.74,733900.0,36.4168,36.4424,36.3335,36.3655,733900.0
2010-11-01 15:00:00,56.75,56.75,56.5,56.65,1538900.0,36.3719,36.3719,36.2117,36.3078,1538900.0
2010-11-01 15:30:00,56.65,56.83,56.61,56.78,1761200.0,36.3078,36.4232,36.2822,36.3911,1761200.0
2010-11-02 09:30:00,57.68,57.82,57.66,57.71,2346500.0,36.968,37.0577,36.9552,36.9872,2346500.0
2010-11-02 10:00:00,57.71,57.77,57.61,57.63,1192200.0,36.9872,37.0257,36.9231,36.9359,1192200.0
2010-11-02 10:30:00,57.64,57.66,57.53,57.62,1057700.0,36.9423,36.9552,36.8718,36.9295,1057700.0
2010-11-02 11:00:00,57.61,57.76,57.6,57.69,1086300.0,36.9231,37.0192,36.9167,36.9744,1086300.0
2010-11-02 11:30:00,57.7,57.74,57.64,57.7,446000.0,36.9808,37.0064,36.9423,36.9808,446000.0
2010-11-02 12:00:00,57.7,57.76,57.7,57.74,614400.0,36.9808,37.0192,36.9808,37.0064,614400.0
2010-11-02 12:30:00,57.74,57.79,57.7,57.77,480000.0,37.0064,37.0385,36.9808,37.0257,480000.0
2010-11-02 13:00:00,57.78,57.81,57.77,57.79,323400.0,37.0321,37.0513,37.0257,37.0385,323400.0
2010-11-02 13:30:00,57.79,57.85,57.74,57.81,340600.0,37.0385,37.0769,37.0064,37.0513,340600.0
2010-11-02 14:00:00,57.81,57.83,57.73,57.77,276600.0,37.0513,37.0641,37.0,37.0257,276600.0
2010-11-02 14:30:00,57.77,57.78,57.67,57.73,367400.0,37.0257,37.0321,36.9616,37.0,367400.0
2010-11-02 15:00:00,57.73,57.78,57.72,57.74,334900.0,37.0,37.0321,36.9936,37.0064,334900.0
2010-11-02 15:30:00,57.73,57.78,57.67,57.75,2347900.0,37.0,37.0321,36.9616,37.0128,2347900.0
2010-11-03 09:30:00,57.82,57.83,57.67,57.76,1281200.0,37.0577,37.0641,36.9616,37.0192,1281200.0
2010-11-03 10:00:00,57.77,57.81,57.69,57.77,1011000.0,37.0257,37.0513,36.9744,37.0257,1011000.0
2010-11-03 10:30:00,57.77,57.83,57.64,57.68,1150500.0,37.0257,37.0641,36.9423,36.968,1150500.0
2010-11-03 11:00:00,57.68,57.7,57.38,57.43,1110300.0,36.968,36.9808,36.7757,36.8077,1110300.0
2010-11-03 11:30:00,57.44,57.55,57.44,57.49,630100.0,36.8142,36.8847,36.8142,36.8462,630100.0
2010-11-03 12:00:00,57.49,57.49,57.31,57.47,2313900.0,36.8462,36.8462,36.7308,36.8334,2313900.0
2010-11-03 12:30:00,57.47,57.56,57.46,57.53,788400.0,36.8334,36.8911,36.827,36.8718,788400.0
2010-11-03 13:00:00,57.54,57.71,57.54,57.56,807200.0,36.8782,36.9872,36.8782,36.8911,807200.0
2010-11-03 13:30:00,57.56,57.64,57.54,57.61,736800.0,36.8911,36.9423,36.8782,36.9231,736800.0
2010-11-03 14:00:00,57.61,58.1,57.25,57.36,5341400.0,36.9231,37.2372,36.6924,36.7629,5341400.0
2010-11-03 14:30:00,57.36,58.01,57.17,57.94,3201900.0,36.7629,37.1795,36.6411,37.1346,3201900.0
2010-11-03 15:00:00,57.94,58.14,57.89,57.98,2302800.0,37.1346,37.2628,37.1026,37.1602,2302800.0
2010-11-03 15:30:00,57.97,58.14,57.88,58.14,2793100.0,37.1538,37.2628,37.0962,37.2628,2793100.0
2010-11-04 09:30:00,59.19,59.37,59.14,59.34,3024200.0,37.9358,38.0511,37.9037,38.0319,3024200.0
2010-11-04 10:00:00,59.34,59.35,59.12,59.32,2008000.0,38.0319,38.0383,37.8909,38.0191,2008000.0
2010-11-04 10:30:00,59.33,59.44,59.27,59.43,1119800.0,38.0255,38.096,37.987,38.0896,1119800.0
2010-11-04 11:00:00,59.43,59.51,59.31,59.34,1923400.0,38.0896,38.1408,38.0127,38.0319,1923400.0
2010-11-04 11:30:00,59.35,59.42,59.25,59.27,1259200.0,38.0383,38.0832,37.9742,37.987,1259200.0
2010-11-04 12:00:00,59.26,59.28,59.17,59.19,932100.0,37.9806,37.9934,37.9229,37.9358,932100.0
2010-11-04 12:30:00,59.19,59.29,59.12,59.19,943300.0,37.9358,37.9998,37.8909,37.9358,943300.0
2010-11-04 13:00:00,59.19,59.27,59.15,59.25,672100.0,37.9358,37.987,37.9101,37.9742,672100.0
2010-11-04 13:30:00,59.25,59.27,59.19,59.21,492700.0,37.9742,37.987,37.9358,37.9486,492700.0
2010-11-04 14:00:00,59.21,59.29,59.17,59.28,539400.0,37.9486,37.9998,37.9229,37.9934,539400.0
2010-11-04 14:30:00,59.29,59.35,59.28,59.31,763700.0,37.9998,38.0383,37.9934,38.0127,763700.0
2010-11-04 15:00:00,59.31,59.44,59.29,59.43,1090600.0,38.0127,38.096,37.9998,38.0896,1090600.0
2010-11-04 15:30:00,59.42,59.5,59.33,59.49,3389100.0,38.0832,38.1344,38.0255,38.128,3389100.0
2010-11-05 09:30:00,59.15,59.33,59.11,59.23,2231300.0,37.9101,38.0255,37.8845,37.9614,2231300.0
2010-11-05 10:00:00,59.23,59.31,59.09,59.29,1245200.0,37.9614,38.0127,37.8717,37.9998,1245200.0
2010-11-05 10:30:00,59.29,59.43,59.27,59.37,1118000.0,37.9998,38.0896,37.987,38.0511,1118000.0
2010-11-05 11:00:00,59.38,59.4,59.25,59.26,1015000.0,38.0575,38.0703,37.9742,37.9806,1015000.0
2010-11-05 11:30:00,59.25,59.28,58.95,58.96,1438200.0,37.9742,37.9934,37.7819,37.7883,1438200.0
2010-11-05 12:00:00,58.96,59.05,58.9,58.94,895000.0,37.7883,37.846,37.7499,37.7755,895000.0
2010-11-05 12:30:00,58.94,59.14,58.92,59.06,681200.0,37.7755,37.9037,37.7627,37.8524,681200.0
2010-11-05 13:00:00,59.06,59.17,59.04,59.16,424000.0,37.8524,37.9229,37.8396,37.9165,424000.0
2010-11-05 13:30:00,59.17,59.17,59.1,59.15,326800.0,37.9229,37.9229,37.8781,37.9101,326800.0
2010-11-05 14:00:00,59.15,59.16,59.0,59.05,561000.0,37.9101,37.9165,37.814,37.846,561000.0
2010-11-05 14:30:00,59.05,59.13,59.04,59.06,987200.0,37.846,37.8973,37.8396,37.8524,987200.0
2010-11-05 15:00:00,59.06,59.11,59.02,59.07,494300.0,37.8524,37.8845,37.8268,37.8588,494300.0
2010-11-05 15:30:00,59.07,59.2,59.02,59.19,1710700.0,37.8588,37.9422,37.8268,37.9358,1710700.0
2010-11-08 09:30:00,58.74,58.79,58.51,58.54,2235300.0,37.6473,37.6794,37.4999,37.5192,2235300.0
2010-11-08 10:00:00,58.54,58.72,58.49,58.7,1161300.0,37.5192,37.6345,37.4871,37.6217,1161300.0
2010-11-08 10:30:00,58.69,58.76,58.6,58.62,1421600.0,37.6153,37.6602,37.5576,37.5704,1421600.0
2010-11-08 11:00:00,58.62,58.71,58.55,58.68,838500.0,37.5704,37.6281,37.5256,37.6089,838500.0
2010-11-08 11:30:00,58.68,58.84,58.65,58.8,811100.0,37.6089,37.7114,37.5897,37.6858,811100.0
2010-11-08 12:00:00,58.8,58.92,58.78,58.89,410100.0,37.6858,37.7627,37.673,37.7435,410100.0
2010-11-08 12:30:00,58.9,58.9,58.83,58.87,236900.0,37.7499,37.7499,37.705,37.7307,236900.0
2010-11-08 13:00:00,58.87,58.96,58.87,58.93,509900.0,37.7307,37.7883,37.7307,37.7691,509900.0
2010-11-08 13:30:00,58.92,58.93,58.81,58.87,433400.0,37.7627,37.7691,37.6922,37.7307,433400.0
2010-11-08 14:00:00,58.87,58.95,58.86,58.9,331100.0,37.7307,37.7819,37.7243,37.7499,331100.0
2010-11-08 14:30:00,58.91,58.91,58.82,58.86,328800.0,37.7563,37.7563,37.6986,37.7243,328800.0
2010-11-08 15:00:00,58.87,58.94,58.85,58.92,690900.0,37.7307,37.7755,37.7178,37.7627,690900.0
2010-11-08 15:30:00,58.91,58.95,58.82,58.83,1874100.0,37.7563,37.7819,37.6986,37.705,1874100.0
2010-11-09 09:30:00,59.2,59.21,59.02,59.15,1504500.0,37.9422,37.9486,37.8268,37.9101,1504500.0
2010-11-09 10:00:00,59.16,59.35,59.15,59.24,1526000.0,37.9165,38.0383,37.9101,37.9678,1526000.0
2010-11-09 10:30:00,59.23,59.24,59.01,59.09,837900.0,37.9614,37.9678,37.8204,37.8717,837900.0
2010-11-09 11:00:00,59.09,59.11,58.9,58.94,1046200.0,37.8717,37.8845,37.7499,37.7755,1046200.0
2010-11-09 11:30:00,58.94,58.97,58.76,58.76,553200.0,37.7755,37.7948,37.6602,37.6602,553200.0
2010-11-09 12:00:00,58.76,58.88,58.76,58.82,457100.0,37.6602,37.7371,37.6602,37.6986,457100.0
2010-11-09 12:30:00,58.83,58.87,58.72,58.74,531100.0,37.705,37.7307,37.6345,37.6473,531100.0
2010-11-09 13:00:00,58.74,58.84,58.63,58.65,487100.0,37.6473,37.7114,37.5768,37.5897,487100.0
2010-11-09 13:30:00,58.64,58.68,58.41,58.49,2962800.0,37.5832,37.6089,37.4358,37.4871,2962800.0
2010-11-09 14:00:00,58.49,58.61,58.47,58.54,958700.0,37.4871,37.564,37.4743,37.5192,958700.0
2010-11-09 14:30:00,58.55,58.67,58.55,58.62,657100.0,37.5256,37.6025,37.5256,37.5704,657100.0
2010-11-09 15:00:00,58.61,58.62,58.33,58.35,996000.0,37.564,37.5704,37.3846,37.3974,996000.0
2010-11-09 15:30:00,58.35,58.39,58.05,58.25,4123200.0,37.3974,37.423,37.2051,37.3333,4123200.0
2010-11-10 09:30:00,58.46,58.51,57.8,57.9,3273700.0,37.4679,37.4999,37.0449,37.109,3273700.0
2010-11-10 10:00:00,57.9,57.96,57.65,57.72,2221300.0,37.109,37.1474,36.9487,36.9936,2221300.0
2010-11-10 10:30:00,57.73,57.99,57.7,57.83,1622000.0,37.0,37.1667,36.9808,37.0641,1622000.0
2010-11-10 11:00:00,57.82,57.98,57.69,57.97,1023200.0,37.0577,37.1602,36.9744,37.1538,1023200.0
2010-11-10 11:30:00,57.96,58.26,57.94,58.24,898000.0,37.1474,37.3397,37.1346,37.3269,898000.0
2010-11-10 12:00:00,58.24,58.26,58.08,58.11,802700.0,37.3269,37.3397,37.2243,37.2436,802700.0
2010-11-10 12:30:00,58.11,58.23,58.1,58.18,600800.0,37.2436,37.3205,37.2372,37.2884,600800.0
2010-11-10 13:00:00,58.17,58.47,57.99,58.37,1075300.0,37.282,37.4743,37.1667,37.4102,1075300.0
2010-11-10 13:30:00,58.38,58.47,58.27,58.33,1175800.0,37.4166,37.4743,37.3461,37.3846,1175800.0
2010-11-10 14:00:00,58.34,58.57,58.34,58.49,1200000.0,37.391,37.5384,37.391,37.4871,1200000.0
2010-11-10 14:30:00,58.49,58.5,58.4,58.46,653900.0,37.4871,37.4935,37.4294,37.4679,653900.0
2010-11-10 15:00:00,58.47,58.5,58.35,58.44,1491900.0,37.4743,37.4935,37.3974,37.4551,1491900.0
2010-11-10 15:30:00,58.44,58.48,58.38,58.42,1833700.0,37.4551,37.4807,37.4166,37.4422,1833700.0
2010-11-11 09:30:00,57.83,57.91,57.59,57.73,2814500.0,37.0641,37.1154,36.9103,37.0,2814500.0
2010-11-11 10:00:00,57.73,57.98,57.64,57.88,2198200.0,37.0,37.1602,36.9423,37.0962,2198200.0
2010-11-11 10:30:00,57.88,57.9,57.69,57.88,1445100.0,37.0962,37.109,36.9744,37.0962,1445100.0
2010-11-11 11:00:00,57.88,57.94,57.67,57.7,4192400.0,37.0962,37.1346,36.9616,36.9808,4192400.0
2010-11-11 11:30:00,57.71,57.85,57.7,57.82,911900.0,36.9872,37.0769,36.9808,37.0577,911900.0
2010-11-11 12:00:00,57.82,57.92,57.79,57.83,673500.0,37.0577,37.1218,37.0385,37.0641,673500.0
2010-11-11 12:30:00,57.84,57.89,57.78,57.79,716600.0,37.0705,37.1026,37.0321,37.0385,716600.0
2010-11-11 13:00:00,57.79,57.82,57.71,57.74,545900.0,37.0385,37.0577,36.9872,37.0064,545900.0
2010-11-11 13:30:00,57.73,57.86,57.73,57.83,2723600.0,37.0,37.0833,37.0,37.0641,2723600.0
2010-11-11 14:00:00,57.84,57.94,57.8,57.91,436000.0,37.0705,37.1346,37.0449,37.1154,436000.0
2010-11-11 14:30:00,57.9,58.01,57.84,57.89,1102000.0,37.109,37.1795,37.0705,37.1026,1102000.0
2010-11-11 15:00:00,57.88,57.96,57.83,57.91,663100.0,37.0962,37.1474,37.0641,37.1154,663100.0
2010-11-11 15:30:00,57.9,57.95,57.78,57.94,1881400.0,37.109,37.141,37.0321,37.1346,1881400.0
2010-11-12 09:30:00,57.75,58.06,57.66,57.96,2056000.0,37.0128,37.2115,36.9552,37.1474,2056000.0
2010-11-12 10:00:00,57.96,58.01,57.69,57.73,2170500.0,37.1474,37.1795,36.9744,37.0,2170500.0
2010-11-12 10:30:00,57.72,57.74,57.47,57.51,1393000.0,36.9936,37.0064,36.8334,36.859,1393000.0
2010-11-12 11:00:00,57.52,57.72,57.49,57.7,1023900.0,36.8654,36.9936,36.8462,36.9808,1023900.0
2010-11-12 11:30:00,57.71,57.73,57.48,57.56,1627300.0,36.9872,37.0,36.8398,36.8911,1627300.0
2010-11-12 12:00:00,57.55,57.58,57.29,57.29,1184800.0,36.8847,36.9039,36.718,36.718,1184800.0
2010-11-12 12:30:00,57.29,57.37,57.13,57.21,1902000.0,36.718,36.7693,36.6155,36.6667,1902000.0
2010-11-12 13:00:00,57.2,57.36,57.16,57.33,852800.0,36.6603,36.7629,36.6347,36.7437,852800.0
2010-11-12 13:30:00,57.33,57.41,57.24,57.26,379100.0,36.7437,36.7949,36.686,36.6988,379100.0
2010-11-12 14:00:00,57.25,57.43,57.2,57.29,762400.0,36.6924,36.8077,36.6603,36.718,762400.0
2010-11-12 14:30:00,57.29,57.47,57.24,57.39,1103100.0,36.718,36.8334,36.686,36.7821,1103100.0
2010-11-12 15:00:00,57.39,57.54,57.35,57.44,1211600.0,36.7821,36.8782,36.7565,36.8142,1211600.0
2010-11-12 15:30:00,57.43,57.5,57.38,57.45,2467900.0,36.8077,36.8526,36.7757,36.8206,2467900.0
2010-11-15 09:30:00,57.83,57.93,57.68,57.69,2109400.0,37.0641,37.1282,36.968,36.9744,2109400.0
2010-11-15 10:00:00,57.69,57.76,57.53,57.71,830100.0,36.9744,37.0192,36.8718,36.9872,830100.0
2010-11-15 10:30:00,57.72,57.76,57.59,57.61,742800.0,36.9936,37.0192,36.9103,36.9231,742800.0
2010-11-15 11:00:00,57.62,57.65,57.51,57.61,1180300.0,36.9295,36.9487,36.859,36.9231,1180300.0
2010-11-15 11:30:00,57.6,57.82,57.58,57.79,852900.0,36.9167,37.0577,36.9039,37.0385,852900.0
2010-11-15 12:00:00,57.79,57.84,57.57,57.66,979200.0,37.0385,37.0705,36.8975,36.9552,979200.0
2010-11-15 12:30:00,57.66,57.77,57.65,57.75,511400.0,36.9552,37.0257,36.9487,37.0128,511400.0
2010-11-15 13:00:00,57.75,57.83,57.67,57.77,446800.0,37.0128,37.0641,36.9616,37.0257,446800.0
2010-11-15 13:30:00,57.77,57.83,57.74,57.78,674900.0,37.0257,37.0641,37.0064,37.0321,674900.0
2010-11-15 14:00:00,57.77,57.82,57.69,57.7,1088700.0,37.0257,37.0577,36.9744,36.9808,1088700.0
2010-11-15 14:30:00,57.7,57.74,57.61,57.67,687800.0,36.9808,37.0064,36.9231,36.9616,687800.0
2010-11-15 15:00:00,57.68,57.68,57.44,57.52,1513000.0,36.968,36.968,36.8142,36.8654,1513000.0
2010-11-15 15:30:00,57.52,57.53,57.39,57.41,2533100.0,36.8654,36.8718,36.7821,36.7949,2533100.0
2010-11-16 09:30:00,56.9,57.0,56.72,56.77,4951000.0,36.4681,36.5321,36.3527,36.3847,4951000.0
2010-11-16 10:00:00,56.76,56.91,56.67,56.74,4119700.0,36.3783,36.4745,36.3206,36.3655,4119700.0
2010-11-16 10:30:00,56.74,56.74,56.36,56.42,2176100.0,36.3655,36.3655,36.122,36.1604,2176100.0
2010-11-16 11:00:00,56.43,56.44,56.05,56.1,9456800.0,36.1668,36.1732,35.9233,35.9553,9456800.0
2010-11-16 11:30:00,56.11,56.17,55.83,56.08,2233200.0,35.9617,36.0002,35.7823,35.9425,2233200.0
2010-11-16 12:00:00,56.07,56.16,55.97,56.03,1789100.0,35.9361,35.9938,35.872,35.9105,1789100.0
2010-11-16 12:30:00,56.03,56.04,55.8,56.02,1578800.0,35.9105,35.9169,35.7631,35.9041,1578800.0
2010-11-16 13:00:00,56.02,56.03,55.83,56.01,921900.0,35.9041,35.9105,35.7823,35.8976,921900.0
2010-11-16 13:30:00,56.0,56.12,55.94,56.08,4056000.0,35.8912,35.9681,35.8528,35.9425,4056000.0
2010-11-16 14:00:00,56.08,56.11,55.91,55.93,1792900.0,35.9425,35.9617,35.8336,35.8464,1792900.0
2010-11-16 14:30:00,55.94,56.03,55.83,55.99,1202100.0,35.8528,35.9105,35.7823,35.8848,1202100.0
2010-11-16 15:00:00,55.98,56.03,55.82,55.9,1777800.0,35.8784,35.9105,35.7759,35.8271,1777800.0
2010-11-16 15:30:00,55.9,56.08,55.89,56.08,4873300.0,35.8271,35.9425,35.8207,35.9425,4873300.0
2010-11-17 09:30:00,56.34,56.46,56.22,56.44,3759000.0,36.1091,36.1861,36.0322,36.1732,3759000.0
2010-11-17 10:00:00,56.44,56.62,56.43,56.6,3174200.0,36.1732,36.2886,36.1668,36.2758,3174200.0
2010-11-17 10:30:00,56.6,56.65,56.47,56.52,1687800.0,36.2758,36.3078,36.1925,36.2245,1687800.0
2010-11-17 11:00:00,56.52,56.58,56.44,56.52,920600.0,36.2245,36.263,36.1732,36.2245,920600.0
2010-11-17 11:30:00,56.51,56.67,56.48,56.6,952200.0,36.2181,36.3206,36.1989,36.2758,952200.0
2010-11-17 12:00:00,56.61,56.64,56.48,56.5,433000.0,36.2822,36.3014,36.1989,36.2117,433000.0
2010-11-17 12:30:00,56.5,56.52,56.44,56.44,1157500.0,36.2117,36.2245,36.1732,36.1732,1157500.0
2010-11-17 13:00:00,56.44,56.49,56.4,56.49,347400.0,36.1732,36.2053,36.1476,36.2053,347400.0
2010-11-17 13:30:00,56.49,56.55,56.39,56.47,736800.0,36.2053,36.2437,36.1412,36.1925,736800.0
2010-11-17 14:00:00,56.48,56.51,56.39,56.43,769800.0,36.1989,36.2181,36.1412,36.1668,769800.0
2010-11-17 14:30:00,56.44,56.52,56.41,56.43,781100.0,36.1732,36.2245,36.154,36.1668,781100.0
2010-11-17 15:00:00,56.43,56.47,56.22,56.24,2454800.0,36.1668,36.1925,36.0322,36.0451,2454800.0
2010-11-17 15:30:00,56.25,56.42,56.25,56.36,4191400.0,36.0515,36.1604,36.0515,36.122,4191400.0
2010-11-18 09:30:00,57.55,57.66,57.5,57.54,2489400.0,36.8847,36.9552,36.8526,36.8782,2489400.0
2010-11-18 10:00:00,57.55,57.78,57.55,57.68,2771600.0,36.8847,37.0321,36.8847,36.968,2771600.0
2010-11-18 10:30:00,57.68,57.71,57.63,57.67,1371900.0,36.968,36.9872,36.9359,36.9616,1371900.0
2010-11-18 11:00:00,57.67,57.7,57.54,57.62,949700.0,36.9616,36.9808,36.8782,36.9295,949700.0
2010-11-18 11:30:00,57.61,57.67,57.59,57.62,691200.0,36.9231,36.9616,36.9103,36.9295,691200.0
2010-11-18 12:00:00,57.63,57.76,57.62,57.7,495900.0,36.9359,37.0192,36.9295,36.9808,495900.0
2010-11-18 12:30:00,57.7,57.77,57.66,57.75,1206400.0,36.9808,37.0257,36.9552,37.0128,1206400.0
2010-11-18 13:00:00,57.76,57.79,57.74,57.76,586100.0,37.0192,37.0385,37.0064,37.0192,586100.0
2010-11-18 13:30:00,57.76,57.8,57.7,57.7,624800.0,37.0192,37.0449,36.9808,36.9808,624800.0
2010-11-18 14:00:00,57.71,57.76,57.65,57.68,546200.0,36.9872,37.0192,36.9487,36.968,546200.0
2010-11-18 14:30:00,57.68,57.83,57.68,57.77,820400.0,36.968,37.0641,36.968,37.0257,820400.0
2010-11-18 15:00:00,57.78,57.81,57.73,57.75,858000.0,37.0321,37.0513,37.0,37.0128,858000.0
2010-11-18 15:30:00,57.75,57.79,57.62,57.77,4004900.0,37.0128,37.0385,36.9295,37.0257,4004900.0
2010-11-19 09:30:00,57.32,57.33,57.04,57.12,2352200.0,36.7372,36.7437,36.5578,36.6091,2352200.0
2010-11-19 10:00:00,57.12,57.19,57.03,57.14,1217300.0,36.6091,36.6539,36.5514,36.6219,1217300.0
2010-11-19 10:30:00,57.14,57.46,57.09,57.37,1000900.0,36.6219,36.827,36.5898,36.7693,1000900.0
2010-11-19 11:00:00,57.37,57.47,57.32,57.39,681800.0,36.7693,36.8334,36.7372,36.7821,681800.0
2010-11-19 11:30:00,57.4,57.51,57.39,57.47,394000.0,36.7885,36.859,36.7821,36.8334,394000.0
2010-11-19 12:00:00,57.48,57.51,57.42,57.42,299000.0,36.8398,36.859,36.8013,36.8013,299000.0
2010-11-19 12:30:00,57.43,57.53,57.39,57.52,587500.0,36.8077,36.8718,36.7821,36.8654,587500.0
2010-11-19 13:00:00,57.52,57.57,57.51,57.53,418800.0,36.8654,36.8975,36.859,36.8718,418800.0
2010-11-19 13:30:00,57.53,57.56,57.5,57.55,733100.0,36.8718,36.8911,36.8526,36.8847,733100.0
2010-11-19 14:00:00,57.55,57.65,57.53,57.65,608100.0,36.8847,36.9487,36.8718,36.9487,608100.0
2010-11-19 14:30:00,57.65,57.66,57.62,57.62,345900.0,36.9487,36.9552,36.9295,36.9295,345900.0
2010-11-19 15:00:00,57.63,57.64,57.57,57.58,701300.0,36.9359,36.9423,36.8975,36.9039,701300.0
2010-11-19 15:30:00,57.57,57.8,57.53,57.8,3851800.0,36.8975,37.0449,36.8718,37.0449,3851800.0
2010-11-22 09:30:00,57.1,57.4,57.02,57.38,1996500.0,36.5962,36.7885,36.545,36.7757,1996500.0
2010-11-22 10:00:00,57.38,57.39,57.09,57.09,983800.0,36.7757,36.7821,36.5898,36.5898,983800.0
2010-11-22 10:30:00,57.1,57.1,56.89,56.94,1487400.0,36.5962,36.5962,36.4616,36.4937,1487400.0
2010-11-22 11:00:00,56.94,57.03,56.81,57.0,1717000.0,36.4937,36.5514,36.4104,36.5321,1717000.0
2010-11-22 11:30:00,57.0,57.0,56.91,56.93,614900.0,36.5321,36.5321,36.4745,36.4873,614900.0
2010-11-22 12:00:00,56.93,56.93,56.65,56.67,1208000.0,36.4873,36.4873,36.3078,36.3206,1208000.0
2010-11-22 12:30:00,56.67,56.67,56.49,56.61,1646300.0,36.3206,36.3206,36.2053,36.2822,1646300.0
2010-11-22 13:00:00,56.6,56.7,56.57,56.68,1007300.0,36.2758,36.3399,36.2566,36.3271,1007300.0
2010-11-22 13:30:00,56.68,56.84,56.68,56.83,691900.0,36.3271,36.4296,36.3271,36.4232,691900.0
2010-11-22 14:00:00,56.82,56.95,56.8,56.87,1137900.0,36.4168,36.5001,36.404,36.4488,1137900.0
2010-11-22 14:30:00,56.88,57.1,56.86,57.05,1576500.0,36.4552,36.5962,36.4424,36.5642,1576500.0
2010-11-22 15:00:00,57.05,57.08,56.96,56.98,2086800.0,36.5642,36.5834,36.5065,36.5193,2086800.0
2010-11-22 15:30:00,56.98,57.24,56.95,57.17,3333100.0,36.5193,36.686,36.5001,36.6411,3333100.0
2010-11-23 09:30:00,55.87,56.07,55.68,55.68,3279700.0,35.8079,35.9361,35.6861,35.6861,3279700.0
2010-11-23 10:00:00,55.68,55.85,55.64,55.7,1553100.0,35.6861,35.7951,35.6605,35.699,1553100.0
2010-11-23 10:30:00,55.7,55.88,55.66,55.83,1254200.0,35.699,35.8143,35.6733,35.7823,1254200.0
2010-11-23 11:00:00,55.82,55.82,55.43,55.43,1755600.0,35.7759,35.7759,35.5259,35.5259,1755600.0
2010-11-23 11:30:00,55.43,55.5,55.29,55.5,1091600.0,35.5259,35.5708,35.4362,35.5708,1091600.0
2010-11-23 12:00:00,55.49,55.57,55.4,55.53,1019900.0,35.5644,35.6156,35.5067,35.59,1019900.0
2010-11-23 12:30:00,55.53,55.64,55.47,55.64,726300.0,35.59,35.6605,35.5515,35.6605,726300.0
2010-11-23 13:00:00,55.64,55.69,55.53,55.62,895600.0,35.6605,35.6925,35.59,35.6477,895600.0
2010-11-23 13:30:00,55.62,55.65,55.42,55.44,875100.0,35.6477,35.6669,35.5195,35.5323,875100.0
2010-11-23 14:00:00,55.45,55.56,55.32,55.37,1524900.0,35.5387,35.6092,35.4554,35.4875,1524900.0
2010-11-23 14:30:00,55.37,55.48,55.32,55.44,946000.0,35.4875,35.558,35.4554,35.5323,946000.0
2010-11-23 15:00:00,55.44,55.54,55.4,55.48,1828200.0,35.5323,35.5964,35.5067,35.558,1828200.0
2010-11-23 15:30:00,55.47,55.52,55.42,55.42,4114800.0,35.5515,35.5836,35.5195,35.5195,4114800.0
2010-11-24 09:30:00,55.97,56.21,55.94,56.13,3766300.0,35.872,36.0258,35.8528,35.9746,3766300.0
2010-11-24 10:00:00,56.12,56.22,55.96,56.2,1560200.0,35.9681,36.0322,35.8656,36.0194,1560200.0
2010-11-24 10:30:00,56.19,56.33,56.15,56.2,952100.0,36.013,36.1027,35.9874,36.0194,952100.0
2010-11-24 11:00:00,56.2,56.24,56.08,56.1,943800.0,36.0194,36.0451,35.9425,35.9553,943800.0
2010-11-24 11:30:00,56.11,56.17,56.04,56.12,995700.0,35.9617,36.0002,35.9169,35.9681,995700.0
2010-11-24 12:00:00,56.12,56.21,56.11,56.16,981300.0,35.9681,36.0258,35.9617,35.9938,981300.0
2010-11-24 12:30:00,56.16,56.25,56.15,56.24,769000.0,35.9938,36.0515,35.9874,36.0451,769000.0
2010-11-24 13:00:00,56.23,56.27,56.21,56.26,499100.0,36.0386,36.0643,36.0258,36.0579,499100.0
2010-11-24 13:30:00,56.25,56.27,56.2,56.26,783900.0,36.0515,36.0643,36.0194,36.0579,783900.0
2010-11-24 14:00:00,56.26,56.26,56.11,56.18,767200.0,36.0579,36.0579,35.9617,36.0066,767200.0
2010-11-24 14:30:00,56.17,56.22,56.14,56.17,523000.0,36.0002,36.0322,35.981,36.0002,523000.0
2010-11-24 15:00:00,56.17,56.28,56.16,56.25,666300.0,36.0002,36.0707,35.9938,36.0515,666300.0
2010-11-24 15:30:00,56.24,56.33,56.17,56.3,4621400.0,36.0451,36.1027,36.0002,36.0835,4621400.0
2010-11-26 09:30:00,55.36,55.58,55.27,55.55,1865900.0,35.481,35.622,35.4234,35.6028,1865900.0
2010-11-26 10:00:00,55.55,55.68,55.46,55.61,1474700.0,35.6028,35.6861,35.5451,35.6413,1474700.0
2010-11-26 10:30:00,55.61,55.62,55.41,55.42,897300.0,35.6413,35.6477,35.5131,35.5195,897300.0
2010-11-26 11:00:00,55.42,55.47,55.38,55.46,688500.0,35.5195,35.5515,35.4939,35.5451,688500.0
2010-11-26 11:30:00,55.47,55.48,55.35,55.46,695300.0,35.5515,35.558,35.4746,35.5451,695300.0
2010-11-26 12:00:00,55.47,55.48,55.37,55.45,634300.0,35.5515,35.558,35.4875,35.5387,634300.0
2010-11-26 12:30:00,55.45,55.51,55.43,55.45,1916000.0,35.5387,35.5772,35.5259,35.5387,1916000.0
2010-11-29 09:30:00,54.77,54.88,54.45,54.51,3110500.0,35.1029,35.1734,34.8978,34.9363,3110500.0
2010-11-29 10:00:00,54.51,54.58,54.33,54.42,1675500.0,34.9363,34.9811,34.8209,34.8786,1675500.0
2010-11-29 10:30:00,54.42,54.69,54.42,54.48,1754100.0,34.8786,35.0516,34.8786,34.917,1754100.0
2010-11-29 11:00:00,54.48,54.65,54.45,54.53,2032700.0,34.917,35.026,34.8978,34.9491,2032700.0
2010-11-29 11:30:00,54.54,54.57,54.23,54.3,1483600.0,34.9555,34.9747,34.7568,34.8017,1483600.0
2010-11-29 12:00:00,54.3,54.53,54.29,54.47,1303000.0,34.8017,34.9491,34.7953,34.9106,1303000.0
2010-11-29 12:30:00,54.46,54.52,54.4,54.5,898300.0,34.9042,34.9427,34.8658,34.9299,898300.0
2010-11-29 13:00:00,54.51,54.51,54.35,54.4,708000.0,34.9363,34.9363,34.8337,34.8658,708000.0
2010-11-29 13:30:00,54.4,54.48,54.32,54.43,847500.0,34.8658,34.917,34.8145,34.885,847500.0
2010-11-29 14:00:00,54.42,54.63,54.41,54.63,802200.0,34.8786,35.0132,34.8722,35.0132,802200.0
2010-11-29 14:30:00,54.62,54.83,54.62,54.82,2521900.0,35.0068,35.1414,35.0068,35.135,2521900.0
2010-11-29 15:00:00,54.82,54.97,54.82,54.95,2185400.0,35.135,35.2311,35.135,35.2183,2185400.0
2010-11-29 15:30:00,54.96,55.01,54.88,54.88,4395300.0,35.2247,35.2567,35.1734,35.1734,4395300.0
2010-11-30 09:30:00,53.88,54.21,53.85,54.21,3596700.0,34.5325,34.744,34.5133,34.744,3596700.0
2010-11-30 10:00:00,54.21,54.52,54.1,54.48,2139600.0,34.744,34.9427,34.6735,34.917,2139600.0
2010-11-30 10:30:00,54.47,54.47,54.14,54.29,1311800.0,34.9106,34.9106,34.6991,34.7953,1311800.0
2010-11-30 11:00:00,54.28,54.39,54.2,54.24,1519100.0,34.7889,34.8594,34.7376,34.7632,1519100.0
2010-11-30 11:30:00,54.25,54.38,54.12,54.32,1849900.0,34.7696,34.853,34.6863,34.8145,1849900.0
2010-11-30 12:00:00,54.31,54.36,54.22,54.26,988800.0,34.8081,34.8401,34.7504,34.776,988800.0
2010-11-30 12:30:00,54.27,54.36,54.22,54.35,656200.0,34.7825,34.8401,34.7504,34.8337,656200.0
2010-11-30 13:00:00,54.35,54.52,54.32,54.45,919300.0,34.8337,34.9427,34.8145,34.8978,919300.0
2010-11-30 13:30:00,54.45,54.53,54.37,54.39,1545200.0,34.8978,34.9491,34.8465,34.8594,1545200.0
2010-11-30 14:00:00,54.39,54.49,54.24,54.29,1008900.0,34.8594,34.9235,34.7632,34.7953,1008900.0
2010-11-30 14:30:00,54.28,54.44,54.24,54.38,1377400.0,34.7889,34.8914,34.7632,34.853,1377400.0
2010-11-30 15:00:00,54.38,54.44,54.3,54.41,1289500.0,34.853,34.8914,34.8017,34.8722,1289500.0
2010-11-30 15:30:00,54.42,54.44,54.19,54.25,4928000.0,34.8786,34.8914,34.7312,34.7696,4928000.0
2010-12-01 09:30:00,55.32,55.48,55.31,55.45,2330500.0,35.4554,35.558,35.449,35.5387,2330500.0
2010-12-01 10:00:00,55.46,55.5,55.26,55.27,1835400.0,35.5451,35.5708,35.417,35.4234,1835400.0
2010-12-01 10:30:00,55.27,55.35,55.22,55.3,1215100.0,35.4234,35.4746,35.3913,35.4426,1215100.0
2010-12-01 11:00:00,55.3,55.42,55.26,55.35,1025000.0,35.4426,35.5195,35.417,35.4746,1025000.0
2010-12-01 11:30:00,55.35,55.81,55.31,55.74,1825600.0,35.4746,35.7695,35.449,35.7246,1825600.0
2010-12-01 12:00:00,55.75,55.81,55.67,55.73,1631900.0,35.731,35.7695,35.6797,35.7182,1631900.0
2010-12-01 12:30:00,55.73,55.81,55.67,55.7,914600.0,35.7182,35.7695,35.6797,35.699,914600.0
2010-12-01 13:00:00,55.7,55.8,55.58,55.59,1382200.0,35.699,35.7631,35.622,35.6285,1382200.0
2010-12-01 13:30:00,55.6,55.7,55.57,55.69,644900.0,35.6349,35.699,35.6156,35.6925,644900.0
2010-12-01 14:00:00,55.7,55.78,55.65,55.73,801200.0,35.699,35.7502,35.6669,35.7182,801200.0
2010-12-01 14:30:00,55.73,55.81,55.73,55.81,875200.0,35.7182,35.7695,35.7182,35.7695,875200.0
2010-12-01 15:00:00,55.8,55.8,55.71,55.77,1263200.0,35.7631,35.7631,35.7054,35.7438,1263200.0
2010-12-01 15:30:00,55.77,55.84,55.73,55.79,4391800.0,35.7438,35.7887,35.7182,35.7566,4391800.0
2010-12-02 09:30:00,55.69,56.17,55.64,56.16,4069000.0,35.6925,36.0002,35.6605,35.9938,4069000.0
2010-12-02 10:00:00,56.17,56.44,56.15,56.4,2665900.0,36.0002,36.1732,35.9874,36.1476,2665900.0
2010-12-02 10:30:00,56.39,56.51,56.37,56.49,1584200.0,36.1412,36.2181,36.1284,36.2053,1584200.0
2010-12-02 11:00:00,56.5,56.82,56.46,56.82,1854100.0,36.2117,36.4168,36.1861,36.4168,1854100.0
2010-12-02 11:30:00,56.82,56.87,56.66,56.73,2149400.0,36.4168,36.4488,36.3142,36.3591,2149400.0
2010-12-02 12:00:00,56.74,56.76,56.68,56.7,813800.0,36.3655,36.3783,36.3271,36.3399,813800.0
2010-12-02 12:30:00,56.7,56.83,56.69,56.72,844200.0,36.3399,36.4232,36.3335,36.3527,844200.0
2010-12-02 13:00:00,56.73,56.76,56.64,56.71,1172600.0,36.3591,36.3783,36.3014,36.3463,1172600.0
2010-12-02 13:30:00,56.71,56.75,56.66,56.71,462400.0,36.3463,36.3719,36.3142,36.3463,462400.0
2010-12-02 14:00:00,56.72,56.89,56.72,56.86,643100.0,36.3527,36.4616,36.3527,36.4424,643100.0
2010-12-02 14:30:00,56.87,56.87,56.74,56.74,616700.0,36.4488,36.4488,36.3655,36.3655,616700.0
2010-12-02 15:00:00,56.74,56.83,56.72,56.82,892400.0,36.3655,36.4232,36.3527,36.4168,892400.0
2010-12-02 15:30:00,56.82,56.89,56.79,56.89,3024200.0,36.4168,36.4616,36.3976,36.4616,3024200.0
2010-12-03 09:30:00,56.91,57.13,56.85,56.96,3630700.0,36.4745,36.6155,36.436,36.5065,3630700.0
2010-12-03 10:00:00,56.97,57.14,56.85,56.92,1893400.0,36.5129,36.6219,36.436,36.4809,1893400.0
2010-12-03 10:30:00,56.92,57.22,56.92,57.22,1136800.0,36.4809,36.6731,36.4809,36.6731,1136800.0
2010-12-03 11:00:00,57.22,57.31,57.15,57.16,1636100.0,36.6731,36.7308,36.6283,36.6347,1636100.0
2010-12-03 11:30:00,57.16,57.18,57.03,57.08,935100.0,36.6347,36.6475,36.5514,36.5834,935100.0
2010-12-03 12:00:00,57.08,57.15,57.07,57.13,669700.0,36.5834,36.6283,36.577,36.6155,669700.0
2010-12-03 12:30:00,57.13,57.19,57.1,57.12,637700.0,36.6155,36.6539,36.5962,36.6091,637700.0
2010-12-03 13:00:00,57.11,57.19,57.11,57.13,895000.0,36.6026,36.6539,36.6026,36.6155,895000.0
2010-12-03 13:30:00,57.14,57.17,57.08,57.15,546500.0,36.6219,36.6411,36.5834,36.6283,546500.0
2010-12-03 14:00:00,57.15,57.19,57.07,57.11,675900.0,36.6283,36.6539,36.577,36.6026,675900.0
2010-12-03 14:30:00,57.11,57.2,57.1,57.2,574600.0,36.6026,36.6603,36.5962,36.6603,574600.0
2010-12-03 15:00:00,57.2,57.22,57.16,57.22,707000.0,36.6603,36.6731,36.6347,36.6731,707000.0
2010-12-03 15:30:00,57.22,57.46,57.19,57.4,2894700.0,36.6731,36.827,36.6539,36.7885,2894700.0
2010-12-06 09:30:00,56.9,57.02,56.83,56.9,1746900.0,36.4681,36.545,36.4232,36.4681,1746900.0
2010-12-06 10:00:00,56.9,57.08,56.89,57.08,972600.0,36.4681,36.5834,36.4616,36.5834,972600.0
2010-12-06 10:30:00,57.09,57.1,56.93,56.99,1090300.0,36.5898,36.5962,36.4873,36.5257,1090300.0
2010-12-06 11:00:00,56.99,57.08,56.91,56.98,822600.0,36.5257,36.5834,36.4745,36.5193,822600.0
2010-12-06 11:30:00,56.98,56.99,56.81,56.89,1522800.0,36.5193,36.5257,36.4104,36.4616,1522800.0
2010-12-06 12:00:00,56.89,56.97,56.87,56.89,831800.0,36.4616,36.5129,36.4488,36.4616,831800.0
2010-12-06 12:30:00,56.9,57.0,56.9,57.0,740400.0,36.4681,36.5321,36.4681,36.5321,740400.0
2010-12-06 13:00:00,57.0,57.07,56.99,57.03,505100.0,36.5321,36.577,36.5257,36.5514,505100.0
2010-12-06 13:30:00,57.04,57.17,57.03,57.15,637800.0,36.5578,36.6411,36.5514,36.6283,637800.0
2010-12-06 14:00:00,57.16,57.19,57.14,57.15,1157700.0,36.6347,36.6539,36.6219,36.6283,1157700.0
2010-12-06 14:30:00,57.15,57.24,57.14,57.18,644600.0,36.6283,36.686,36.6219,36.6475,644600.0
2010-12-06 15:00:00,57.18,57.22,57.17,57.17,817500.0,36.6475,36.6731,36.6411,36.6411,817500.0
2010-12-06 15:30:00,57.18,57.26,57.14,57.15,3004700.0,36.6475,36.6988,36.6219,36.6283,3004700.0
2010-12-07 09:30:00,57.91,57.98,57.71,57.71,2630800.0,37.1154,37.1602,36.9872,36.9872,2630800.0
2010-12-07 10:00:00,57.71,57.74,57.54,57.57,1678100.0,36.9872,37.0064,36.8782,36.8975,1678100.0
2010-12-07 10:30:00,57.57,57.64,57.46,57.61,2342100.0,36.8975,36.9423,36.827,36.9231,2342100.0
2010-12-07 11:00:00,57.62,57.62,57.41,57.44,1733100.0,36.9295,36.9295,36.7949,36.8142,1733100.0
2010-12-07 11:30:00,57.45,57.58,57.42,57.48,1854900.0,36.8206,36.9039,36.8013,36.8398,1854900.0
2010-12-07 12:00:00,57.48,57.5,57.35,57.48,817300.0,36.8398,36.8526,36.7565,36.8398,817300.0
2010-12-07 12:30:00,57.47,57.47,57.34,57.44,693300.0,36.8334,36.8334,36.7501,36.8142,693300.0
2010-12-07 13:00:00,57.43,57.5,57.4,57.48,1209600.0,36.8077,36.8526,36.7885,36.8398,1209600.0
2010-12-07 13:30:00,57.48,57.53,57.41,57.49,1290500.0,36.8398,36.8718,36.7949,36.8462,1290500.0
2010-12-07 14:00:00,57.49,57.54,57.46,57.48,794000.0,36.8462,36.8782,36.827,36.8398,794000.0
2010-12-07 14:30:00,57.47,57.58,57.28,57.31,1431400.0,36.8334,36.9039,36.7116,36.7308,1431400.0
2010-12-07 15:00:00,57.32,57.34,57.12,57.22,3079000.0,36.7372,36.7501,36.6091,36.6731,3079000.0
2010-12-07 15:30:00,57.22,57.31,57.14,57.16,3639400.0,36.6731,36.7308,36.6219,36.6347,3639400.0
2010-12-08 09:30:00,57.24,57.56,57.21,57.37,1703200.0,36.686,36.8911,36.6667,36.7693,1703200.0
2010-12-08 10:00:00,57.36,57.37,57.04,57.12,1946800.0,36.7629,36.7693,36.5578,36.6091,1946800.0
2010-12-08 10:30:00,57.12,57.12,56.9,57.04,921100.0,36.6091,36.6091,36.4681,36.5578,921100.0
2010-12-08 11:00:00,57.03,57.14,57.01,57.06,1142100.0,36.5514,36.6219,36.5386,36.5706,1142100.0
2010-12-08 11:30:00,57.06,57.21,57.0,57.18,609600.0,36.5706,36.6667,36.5321,36.6475,609600.0
2010-12-08 12:00:00,57.18,57.21,57.15,57.17,599800.0,36.6475,36.6667,36.6283,36.6411,599800.0
2010-12-08 12:30:00,57.17,57.17,57.0,57.05,374600.0,36.6411,36.6411,36.5321,36.5642,374600.0
2010-12-08 13:00:00,57.05,57.27,57.04,57.18,852700.0,36.5642,36.7052,36.5578,36.6475,852700.0
2010-12-08 13:30:00,57.17,57.34,57.15,57.22,670400.0,36.6411,36.7501,36.6283,36.6731,670400.0
2010-12-08 14:00:00,57.23,57.32,57.18,57.31,589000.0,36.6796,36.7372,36.6475,36.7308,589000.0
2010-12-08 14:30:00,57.31,57.47,57.3,57.35,1032900.0,36.7308,36.8334,36.7244,36.7565,1032900.0
2010-12-08 15:00:00,57.35,57.37,57.23,57.24,638300.0,36.7565,36.7693,36.6796,36.686,638300.0
2010-12-08 15:30:00,57.25,57.41,57.22,57.35,1792700.0,36.6924,36.7949,36.6731,36.7565,1792700.0
2010-12-09 09:30:00,57.52,57.58,57.39,57.49,2357800.0,36.8654,36.9039,36.7821,36.8462,2357800.0
2010-12-09 10:00:00,57.49,57.51,57.13,57.19,973800.0,36.8462,36.859,36.6155,36.6539,973800.0
2010-12-09 10:30:00,57.2,57.29,57.09,57.14,1345700.0,36.6603,36.718,36.5898,36.6219,1345700.0
2010-12-09 11:00:00,57.14,57.25,57.12,57.18,821900.0,36.6219,36.6924,36.6091,36.6475,821900.0
2010-12-09 11:30:00,57.18,57.27,57.12,57.22,616900.0,36.6475,36.7052,36.6091,36.6731,616900.0
2010-12-09 12:00:00,57.23,57.29,57.21,57.24,403200.0,36.6796,36.718,36.6667,36.686,403200.0
2010-12-09 12:30:00,57.23,57.33,57.22,57.3,317100.0,36.6796,36.7437,36.6731,36.7244,317100.0
2010-12-09 13:00:00,57.3,57.47,57.29,57.4,1042400.0,36.7244,36.8334,36.718,36.7885,1042400.0
2010-12-09 13:30:00,57.4,57.42,57.3,57.36,1184600.0,36.7885,36.8013,36.7244,36.7629,1184600.0
2010-12-09 14:00:00,57.35,57.36,57.22,57.3,822700.0,36.7565,36.7629,36.6731,36.7244,822700.0
2010-12-09 14:30:00,57.29,57.36,57.26,57.35,687000.0,36.718,36.7629,36.6988,36.7565,687000.0
2010-12-09 15:00:00,57.36,57.41,57.33,57.4,545100.0,36.7629,36.7949,36.7437,36.7885,545100.0
2010-12-09 15:30:00,57.4,57.51,57.37,57.49,2541000.0,36.7885,36.859,36.7693,36.8462,2541000.0
2010-12-10 09:30:00,57.46,57.49,57.37,57.38,1837800.0,36.827,36.8462,36.7693,36.7757,1837800.0
2010-12-10 10:00:00,57.38,57.4,57.22,57.35,926400.0,36.7757,36.7885,36.6731,36.7565,926400.0
2010-12-10 10:30:00,57.34,57.46,57.28,57.44,1199300.0,36.7501,36.827,36.7116,36.8142,1199300.0
2010-12-10 11:00:00,57.44,57.52,57.42,57.44,621500.0,36.8142,36.8654,36.8013,36.8142,621500.0
2010-12-10 11:30:00,57.44,57.58,57.37,57.58,1218100.0,36.8142,36.9039,36.7693,36.9039,1218100.0
2010-12-10 12:00:00,57.58,57.59,57.52,57.55,1059500.0,36.9039,36.9103,36.8654,36.8847,1059500.0
2010-12-10 12:30:00,57.55,57.6,57.54,57.57,364500.0,36.8847,36.9167,36.8782,36.8975,364500.0
2010-12-10 13:00:00,57.57,57.61,57.54,57.57,401200.0,36.8975,36.9231,36.8782,36.8975,401200.0
2010-12-10 13:30:00,57.57,57.63,57.56,57.61,579600.0,36.8975,36.9359,36.8911,36.9231,579600.0
2010-12-10 14:00:00,57.62,57.66,57.61,57.63,333300.0,36.9295,36.9552,36.9231,36.9359,333300.0
2010-12-10 14:30:00,57.62,57.64,57.59,57.63,319800.0,36.9295,36.9423,36.9103,36.9359,319800.0
2010-12-10 15:00:00,57.63,57.63,57.56,57.6,300400.0,36.9359,36.9359,36.8911,36.9167,300400.0
2010-12-10 15:30:00,57.6,57.69,57.59,57.62,2154400.0,36.9167,36.9744,36.9103,36.9295,2154400.0
2010-12-13 09:30:00,58.08,58.15,57.99,58.05,2300300.0,37.2243,37.2692,37.1667,37.2051,2300300.0
2010-12-13 10:00:00,58.06,58.27,58.06,58.21,1308200.0,37.2115,37.3461,37.2115,37.3077,1308200.0
2010-12-13 10:30:00,58.2,58.37,58.19,58.35,1543700.0,37.3012,37.4102,37.2948,37.3974,1543700.0
2010-12-13 11:00:00,58.35,58.35,58.28,58.29,1032600.0,37.3974,37.3974,37.3525,37.3589,1032600.0
2010-12-13 11:30:00,58.29,58.4,58.28,58.39,1159100.0,37.3589,37.4294,37.3525,37.423,1159100.0
2010-12-13 12:00:00,58.39,58.41,58.34,58.37,407500.0,37.423,37.4358,37.391,37.4102,407500.0
2010-12-13 12:30:00,58.38,58.4,58.36,58.39,317700.0,37.4166,37.4294,37.4038,37.423,317700.0
2010-12-13 13:00:00,58.39,58.52,58.38,58.51,1162400.0,37.423,37.5063,37.4166,37.4999,1162400.0
2010-12-13 13:30:00,58.51,58.52,58.44,58.5,295300.0,37.4999,37.5063,37.4551,37.4935,295300.0
2010-12-13 14:00:00,58.5,58.54,58.49,58.5,353300.0,37.4935,37.5192,37.4871,37.4935,353300.0
2010-12-13 14:30:00,58.5,58.56,58.48,58.49,562500.0,37.4935,37.532,37.4807,37.4871,562500.0
2010-12-13 15:00:00,58.48,58.5,58.38,58.4,872800.0,37.4807,37.4935,37.4166,37.4294,872800.0
2010-12-13 15:30:00,58.4,58.41,58.25,58.25,2840200.0,37.4294,37.4358,37.3333,37.3333,2840200.0
2010-12-14 09:30:00,58.36,58.39,58.22,58.3,1436000.0,37.4038,37.423,37.3141,37.3653,1436000.0
2010-12-14 10:00:00,58.3,58.42,58.28,58.39,895100.0,37.3653,37.4422,37.3525,37.423,895100.0
2010-12-14 10:30:00,58.39,58.44,58.34,58.38,999000.0,37.423,37.4551,37.391,37.4166,999000.0
2010-12-14 11:00:00,58.37,58.46,58.35,58.45,897100.0,37.4102,37.4679,37.3974,37.4615,897100.0
2010-12-14 11:30:00,58.44,58.59,58.43,58.54,1140200.0,37.4551,37.5512,37.4487,37.5192,1140200.0
2010-12-14 12:00:00,58.54,58.68,58.53,58.64,615200.0,37.5192,37.6089,37.5127,37.5832,615200.0
2010-12-14 12:30:00,58.64,58.67,58.61,58.63,757100.0,37.5832,37.6025,37.564,37.5768,757100.0
2010-12-14 13:00:00,58.62,58.68,58.62,58.68,543400.0,37.5704,37.6089,37.5704,37.6089,543400.0
2010-12-14 13:30:00,58.67,58.69,58.59,58.59,845900.0,37.6025,37.6153,37.5512,37.5512,845900.0
2010-12-14 14:00:00,58.59,58.71,58.5,58.52,2094600.0,37.5512,37.6281,37.4935,37.5063,2094600.0
2010-12-14 14:30:00,58.52,58.59,58.35,58.46,1173000.0,37.5063,37.5512,37.3974,37.4679,1173000.0
2010-12-14 15:00:00,58.46,58.48,58.27,58.29,1054900.0,37.4679,37.4807,37.3461,37.3589,1054900.0
2010-12-14 15:30:00,58.29,58.36,58.22,58.34,2750300.0,37.3589,37.4038,37.3141,37.391,2750300.0
2010-12-15 09:30:00,57.95,58.18,57.93,58.16,1055300.0,37.141,37.2884,37.1282,37.2756,1055300.0
2010-12-15 10:00:00,58.16,58.19,58.08,58.08,714200.0,37.2756,37.2948,37.2243,37.2243,714200.0
2010-12-15 10:30:00,58.09,58.17,58.07,58.08,978100.0,37.2307,37.282,37.2179,37.2243,978100.0
2010-12-15 11:00:00,58.08,58.13,57.96,58.02,1461100.0,37.2243,37.2564,37.1474,37.1859,1461100.0
2010-12-15 11:30:00,58.01,58.03,57.91,58.0,2369900.0,37.1795,37.1923,37.1154,37.1731,2369900.0
2010-12-15 12:00:00,58.0,58.03,57.93,57.96,2155200.0,37.1731,37.1923,37.1282,37.1474,2155200.0
2010-12-15 12:30:00,57.95,57.96,57.71,57.79,752200.0,37.141,37.1474,36.9872,37.0385,752200.0
2010-12-15 13:00:00,57.79,57.81,57.71,57.76,1012400.0,37.0385,37.0513,36.9872,37.0192,1012400.0
2010-12-15 13:30:00,57.75,57.78,57.71,57.78,782400.0,37.0128,37.0321,36.9872,37.0321,782400.0
2010-12-15 14:00:00,57.78,57.79,57.56,57.56,770400.0,37.0321,37.0385,36.8911,36.8911,770400.0
2010-12-15 14:30:00,57.56,57.57,57.42,57.45,1570100.0,36.8911,36.8975,36.8013,36.8206,1570100.0
2010-12-15 15:00:00,57.44,57.65,57.43,57.6,1390200.0,36.8142,36.9487,36.8077,36.9167,1390200.0
2010-12-15 15:30:00,57.6,57.69,57.55,57.59,2426900.0,36.9167,36.9744,36.8847,36.9103,2426900.0
2010-12-16 09:30:00,57.6,57.72,57.51,57.51,1736900.0,36.9167,36.9936,36.859,36.859,1736900.0
2010-12-16 10:00:00,57.51,57.59,57.44,57.49,2319500.0,36.859,36.9103,36.8142,36.8462,2319500.0
2010-12-16 10:30:00,57.49,57.55,57.41,57.54,1000700.0,36.8462,36.8847,36.7949,36.8782,1000700.0
2010-12-16 11:00:00,57.55,57.73,57.54,57.68,1472500.0,36.8847,37.0,36.8782,36.968,1472500.0
2010-12-16 11:30:00,57.68,57.81,57.65,57.79,885500.0,36.968,37.0513,36.9487,37.0385,885500.0
2010-12-16 12:00:00,57.79,57.79,57.75,57.77,613600.0,37.0385,37.0385,37.0128,37.0257,613600.0
2010-12-16 12:30:00,57.76,57.93,57.76,57.92,426000.0,37.0192,37.1282,37.0192,37.1218,426000.0
2010-12-16 13:00:00,57.92,57.92,57.86,57.86,369600.0,37.1218,37.1218,37.0833,37.0833,369600.0
2010-12-16 13:30:00,57.86,57.95,57.83,57.87,716800.0,37.0833,37.141,37.0641,37.0897,716800.0
2010-12-16 14:00:00,57.88,57.89,57.81,57.83,442400.0,37.0962,37.1026,37.0513,37.0641,442400.0
2010-12-16 14:30:00,57.83,57.84,57.78,57.8,519400.0,37.0641,37.0705,37.0321,37.0449,519400.0
2010-12-16 15:00:00,57.8,57.91,57.8,57.91,1083600.0,37.0449,37.1154,37.0449,37.1154,1083600.0
2010-12-16 15:30:00,57.9,57.98,57.89,57.91,2666000.0,37.109,37.1602,37.1026,37.1154,2666000.0
2010-12-17 09:30:00,57.56,57.61,57.51,57.59,1790100.0,36.8911,36.9231,36.859,36.9103,1790100.0
2010-12-17 10:00:00,57.6,57.61,57.48,57.53,976900.0,36.9167,36.9231,36.8398,36.8718,976900.0
2010-12-17 10:30:00,57.53,57.55,57.26,57.35,1458700.0,36.8718,36.8847,36.6988,36.7565,1458700.0
2010-12-17 11:00:00,57.35,57.39,57.29,57.31,1822400.0,36.7565,36.7821,36.718,36.7308,1822400.0
2010-12-17 11:30:00,57.3,57.43,57.29,57.38,1544100.0,36.7244,36.8077,36.718,36.7757,1544100.0
2010-12-17 12:00:00,57.38,57.42,57.36,57.38,552600.0,36.7757,36.8013,36.7629,36.7757,552600.0
2010-12-17 12:30:00,57.38,57.43,57.35,57.43,455100.0,36.7757,36.8077,36.7565,36.8077,455100.0
2010-12-17 13:00:00,57.43,57.53,57.42,57.52,650000.0,36.8077,36.8718,36.8013,36.8654,650000.0
2010-12-17 13:30:00,57.52,57.6,57.48,57.58,555100.0,36.8654,36.9167,36.8398,36.9039,555100.0
2010-12-17 14:00:00,57.58,57.61,57.55,57.59,379100.0,36.9039,36.9231,36.8847,36.9103,379100.0
2010-12-17 14:30:00,57.6,57.6,57.56,57.57,581900.0,36.9167,36.9167,36.8911,36.8975,581900.0
2010-12-17 15:00:00,57.58,57.59,57.51,57.53,817000.0,36.9039,36.9103,36.859,36.8718,817000.0
2010-12-17 15:30:00,57.52,57.6,57.47,57.6,3257600.0,36.8654,36.9167,36.8334,36.9167,3257600.0
2010-12-20 09:30:00,57.85,57.86,57.77,57.79,877400.0,37.0769,37.0833,37.0257,37.0385,877400.0
2010-12-20 10:00:00,57.79,57.79,57.47,57.54,1333600.0,37.0385,37.0385,36.8334,36.8782,1333600.0
2010-12-20 10:30:00,57.54,57.64,57.46,57.46,1126000.0,36.8782,36.9423,36.827,36.827,1126000.0
2010-12-20 11:00:00,57.46,57.6,57.45,57.6,925000.0,36.827,36.9167,36.8206,36.9167,925000.0
2010-12-20 11:30:00,57.6,57.66,57.57,57.66,651200.0,36.9167,36.9552,36.8975,36.9552,651200.0
2010-12-20 12:00:00,57.65,57.7,57.61,57.65,590500.0,36.9487,36.9808,36.9231,36.9487,590500.0
2010-12-20 12:30:00,57.65,57.73,57.6,57.73,556200.0,36.9487,37.0,36.9167,37.0,556200.0
2010-12-20 13:00:00,57.73,57.73,57.67,57.71,334000.0,37.0,37.0,36.9616,36.9872,334000.0
2010-12-20 13:30:00,57.72,57.73,57.68,57.72,319500.0,36.9936,37.0,36.968,36.9936,319500.0
2010-12-20 14:00:00,57.71,57.85,57.7,57.74,615300.0,36.9872,37.0769,36.9808,37.0064,615300.0
2010-12-20 14:30:00,57.74,57.75,57.68,57.68,760600.0,37.0064,37.0128,36.968,36.968,760600.0
2010-12-20 15:00:00,57.69,57.71,57.65,57.66,788300.0,36.9744,36.9872,36.9487,36.9552,788300.0
2010-12-20 15:30:00,57.66,57.73,57.63,57.69,2305100.0,36.9552,37.0,36.9359,36.9744,2305100.0
2010-12-21 09:30:00,57.65,57.72,57.61,57.67,5460300.0,37.2937,37.339,37.2679,37.3067,5460300.0
2010-12-21 10:00:00,57.67,57.69,57.61,57.66,1780700.0,37.3067,37.3196,37.2679,37.3002,1780700.0
2010-12-21 10:30:00,57.65,57.68,57.63,57.64,803900.0,37.2937,37.3131,37.2808,37.2873,803900.0
2010-12-21 11:00:00,57.63,57.65,57.58,57.64,1110000.0,37.2808,37.2937,37.2485,37.2873,1110000.0
2010-12-21 11:30:00,57.63,57.69,57.57,57.57,595700.0,37.2808,37.3196,37.242,37.242,595700.0
2010-12-21 12:00:00,57.58,57.64,57.57,57.58,647500.0,37.2485,37.2873,37.242,37.2485,647500.0
2010-12-21 12:30:00,57.58,57.65,57.57,57.65,533400.0,37.2485,37.2937,37.242,37.2937,533400.0
2010-12-21 13:00:00,57.63,57.65,57.54,57.55,702800.0,37.2808,37.2937,37.2226,37.229,702800.0
2010-12-21 13:30:00,57.54,57.57,57.53,57.56,841700.0,37.2226,37.242,37.2161,37.2355,841700.0
2010-12-21 14:00:00,57.57,57.6,57.53,57.55,901000.0,37.242,37.2614,37.2161,37.229,901000.0
2010-12-21 14:30:00,57.55,57.6,57.55,57.6,548400.0,37.229,37.2614,37.229,37.2614,548400.0
2010-12-21 15:00:00,57.59,57.61,57.57,57.6,596200.0,37.2549,37.2679,37.242,37.2614,596200.0
2010-12-21 15:30:00,57.6,57.65,57.59,57.64,2521100.0,37.2614,37.2937,37.2549,37.2873,2521100.0
2010-12-22 09:30:00,57.65,57.66,57.59,57.64,1005300.0,37.2937,37.3002,37.2549,37.2873,1005300.0
2010-12-22 10:00:00,57.65,57.69,57.61,57.66,988900.0,37.2937,37.3196,37.2679,37.3002,988900.0
2010-12-22 10:30:00,57.66,57.7,57.62,57.68,422600.0,37.3002,37.3261,37.2743,37.3131,422600.0
2010-12-22 11:00:00,57.69,57.71,57.64,57.69,630300.0,37.3196,37.3326,37.2873,37.3196,630300.0
2010-12-22 11:30:00,57.69,57.71,57.66,57.67,350000.0,37.3196,37.3326,37.3002,37.3067,350000.0
2010-12-22 12:00:00,57.68,57.7,57.64,57.69,609600.0,37.3131,37.3261,37.2873,37.3196,609600.0
2010-12-22 12:30:00,57.7,57.71,57.65,57.66,382000.0,37.3261,37.3326,37.2937,37.3002,382000.0
2010-12-22 13:00:00,57.67,57.67,57.62,57.64,297800.0,37.3067,37.3067,37.2743,37.2873,297800.0
2010-12-22 13:30:00,57.63,57.63,57.55,57.58,752600.0,37.2808,37.2808,37.229,37.2485,752600.0
2010-12-22 14:00:00,57.58,57.62,57.57,57.6,552300.0,37.2485,37.2743,37.242,37.2614,552300.0
2010-12-22 14:30:00,57.6,57.65,57.58,57.64,595900.0,37.2614,37.2937,37.2485,37.2873,595900.0
2010-12-22 15:00:00,57.64,57.67,57.63,57.65,523200.0,37.2873,37.3067,37.2808,37.2937,523200.0
2010-12-22 15:30:00,57.65,57.76,57.63,57.75,1276500.0,37.2937,37.3649,37.2808,37.3584,1276500.0
2010-12-23 09:30:00,57.57,57.66,57.55,57.63,1503700.0,37.242,37.3002,37.229,37.2808,1503700.0
2010-12-23 10:00:00,57.63,57.64,57.58,57.6,1049300.0,37.2808,37.2873,37.2485,37.2614,1049300.0
2010-12-23 10:30:00,57.61,57.63,57.57,57.61,674900.0,37.2679,37.2808,37.242,37.2679,674900.0
2010-12-23 11:00:00,57.62,57.76,57.58,57.75,1772900.0,37.2743,37.3649,37.2485,37.3584,1772900.0
2010-12-23 11:30:00,57.75,57.76,57.62,57.64,718000.0,37.3584,37.3649,37.2743,37.2873,718000.0
2010-12-23 12:00:00,57.64,57.66,57.61,57.65,462300.0,37.2873,37.3002,37.2679,37.2937,462300.0
2010-12-23 12:30:00,57.65,57.7,57.63,57.63,481300.0,37.2937,37.3261,37.2808,37.2808,481300.0
2010-12-23 13:00:00,57.64,57.7,57.62,57.68,360600.0,37.2873,37.3261,37.2743,37.3131,360600.0
2010-12-23 13:30:00,57.68,57.7,57.65,57.67,190400.0,37.3131,37.3261,37.2937,37.3067,190400.0
2010-12-23 14:00:00,57.66,57.68,57.57,57.6,329900.0,37.3002,37.3131,37.242,37.2614,329900.0
2010-12-23 14:30:00,57.59,57.69,57.59,57.69,378700.0,37.2549,37.3196,37.2549,37.3196,378700.0
2010-12-23 15:00:00,57.69,57.75,57.67,57.74,469200.0,37.3196,37.3584,37.3067,37.352,469200.0
2010-12-23 15:30:00,57.75,57.75,57.68,57.72,1574800.0,37.3584,37.3584,37.3131,37.339,1574800.0
2010-12-27 09:30:00,57.37,57.39,57.28,57.38,1134700.0,37.1126,37.1255,37.0544,37.1191,1134700.0
2010-12-27 10:00:00,57.38,57.48,57.38,57.44,455100.0,37.1191,37.1838,37.1191,37.1579,455100.0
2010-12-27 10:30:00,57.45,57.46,57.42,57.44,203300.0,37.1644,37.1708,37.145,37.1579,203300.0
2010-12-27 11:00:00,57.43,57.45,57.41,57.41,324700.0,37.1514,37.1644,37.1385,37.1385,324700.0
2010-12-27 11:30:00,57.41,57.42,57.32,57.35,454700.0,37.1385,37.145,37.0803,37.0997,454700.0
2010-12-27 12:00:00,57.34,57.41,57.32,57.39,284300.0,37.0932,37.1385,37.0803,37.1255,284300.0
2010-12-27 12:30:00,57.38,57.4,57.35,57.35,298300.0,37.1191,37.132,37.0997,37.0997,298300.0
2010-12-27 13:00:00,57.35,57.5,57.34,57.48,568800.0,37.0997,37.1967,37.0932,37.1838,568800.0
2010-12-27 13:30:00,57.49,57.56,57.48,57.56,238000.0,37.1902,37.2355,37.1838,37.2355,238000.0
2010-12-27 14:00:00,57.56,57.56,57.52,57.52,165700.0,37.2355,37.2355,37.2096,37.2096,165700.0
2010-12-27 14:30:00,57.53,57.57,57.52,57.55,322500.0,37.2161,37.242,37.2096,37.229,322500.0
2010-12-27 15:00:00,57.55,57.58,57.54,57.56,284800.0,37.229,37.2485,37.2226,37.2355,284800.0
2010-12-27 15:30:00,57.56,57.62,57.55,57.61,1300200.0,37.2355,37.2743,37.229,37.2679,1300200.0
2010-12-28 09:30:00,57.91,57.92,57.65,57.66,1181500.0,37.4619,37.4684,37.2937,37.3002,1181500.0
2010-12-28 10:00:00,57.66,57.7,57.57,57.64,538500.0,37.3002,37.3261,37.242,37.2873,538500.0
2010-12-28 10:30:00,57.64,57.7,57.59,57.59,407600.0,37.2873,37.3261,37.2549,37.2549,407600.0
2010-12-28 11:00:00,57.58,57.61,57.53,57.57,425200.0,37.2485,37.2679,37.2161,37.242,425200.0
2010-12-28 11:30:00,57.58,57.58,57.52,57.56,443300.0,37.2485,37.2485,37.2096,37.2355,443300.0
2010-12-28 12:00:00,57.56,57.6,57.53,57.6,616500.0,37.2355,37.2614,37.2161,37.2614,616500.0
2010-12-28 12:30:00,57.59,57.63,57.58,57.63,359000.0,37.2549,37.2808,37.2485,37.2808,359000.0
2010-12-28 13:00:00,57.63,57.65,57.57,57.6,518200.0,37.2808,37.2937,37.242,37.2614,518200.0
2010-12-28 13:30:00,57.6,57.62,57.58,57.6,248900.0,37.2614,37.2743,37.2485,37.2614,248900.0
2010-12-28 14:00:00,57.59,57.61,57.57,57.61,615800.0,37.2549,37.2679,37.242,37.2679,615800.0
2010-12-28 14:30:00,57.6,57.64,57.6,57.64,325800.0,37.2614,37.2873,37.2614,37.2873,325800.0
2010-12-28 15:00:00,57.64,57.65,57.6,57.61,401800.0,37.2873,37.2937,37.2614,37.2679,401800.0
2010-12-28 15:30:00,57.61,57.66,57.6,57.65,2287200.0,37.2679,37.3002,37.2614,37.2937,2287200.0
2010-12-29 09:30:00,58.02,58.09,57.98,58.01,1314500.0,37.5331,37.5784,37.5072,37.5266,1314500.0
2010-12-29 10:00:00,58.0,58.08,58.0,58.06,540500.0,37.5202,37.5719,37.5202,37.559,540500.0
2010-12-29 10:30:00,58.06,58.08,58.0,58.01,410200.0,37.559,37.5719,37.5202,37.5266,410200.0
2010-12-29 11:00:00,58.0,58.01,57.94,58.01,715300.0,37.5202,37.5266,37.4813,37.5266,715300.0
2010-12-29 11:30:00,58.01,58.14,58.0,58.08,1034200.0,37.5266,37.6107,37.5202,37.5719,1034200.0
2010-12-29 12:00:00,58.09,58.11,58.06,58.06,339900.0,37.5784,37.5913,37.559,37.559,339900.0
2010-12-29 12:30:00,58.06,58.16,58.06,58.15,323200.0,37.559,37.6237,37.559,37.6172,323200.0
2010-12-29 13:00:00,58.14,58.27,58.14,58.26,449900.0,37.6107,37.6948,37.6107,37.6883,449900.0
2010-12-29 13:30:00,58.26,58.26,58.21,58.22,284500.0,37.6883,37.6883,37.656,37.6625,284500.0
2010-12-29 14:00:00,58.21,58.23,58.16,58.17,775100.0,37.656,37.6689,37.6237,37.6301,775100.0
2010-12-29 14:30:00,58.18,58.21,58.17,58.2,402300.0,37.6366,37.656,37.6301,37.6495,402300.0
2010-12-29 15:00:00,58.21,58.29,58.2,58.24,792800.0,37.656,37.7078,37.6495,37.6754,792800.0
2010-12-29 15:30:00,58.23,58.25,58.12,58.15,1388000.0,37.6689,37.6819,37.5978,37.6172,1388000.0
2010-12-30 09:30:00,58.02,58.08,57.98,58.05,1576600.0,37.5331,37.5719,37.5072,37.5525,1576600.0
2010-12-30 10:00:00,58.05,58.08,57.87,57.91,852000.0,37.5525,37.5719,37.4361,37.4619,852000.0
2010-12-30 10:30:00,57.9,57.91,57.81,57.82,523200.0,37.4555,37.4619,37.3972,37.4037,523200.0
2010-12-30 11:00:00,57.83,57.87,57.7,57.73,1003100.0,37.4102,37.4361,37.3261,37.3455,1003100.0
2010-12-30 11:30:00,57.73,57.75,57.65,57.7,880600.0,37.3455,37.3584,37.2937,37.3261,880600.0
2010-12-30 12:00:00,57.7,57.74,57.69,57.71,997200.0,37.3261,37.352,37.3196,37.3326,997200.0
2010-12-30 12:30:00,57.71,57.73,57.7,57.72,876700.0,37.3326,37.3455,37.3261,37.339,876700.0
2010-12-30 13:00:00,57.73,57.78,57.7,57.77,375500.0,37.3455,37.3778,37.3261,37.3714,375500.0
2010-12-30 13:30:00,57.77,57.83,57.76,57.82,219800.0,37.3714,37.4102,37.3649,37.4037,219800.0
2010-12-30 14:00:00,57.82,57.9,57.82,57.89,244600.0,37.4037,37.4555,37.4037,37.449,244600.0
2010-12-30 14:30:00,57.9,57.9,57.88,57.88,605100.0,37.4555,37.4555,37.4425,37.4425,605100.0
2010-12-30 15:00:00,57.88,57.9,57.84,57.9,512000.0,37.4425,37.4555,37.4167,37.4555,512000.0
2010-12-30 15:30:00,57.9,57.94,57.88,57.9,1211300.0,37.4555,37.4813,37.4425,37.4555,1211300.0
2010-12-31 09:30:00,57.86,57.97,57.85,57.96,2345500.0,37.4296,37.5007,37.4231,37.4943,2345500.0
2010-12-31 10:00:00,57.96,58.12,57.95,58.12,1040700.0,37.4943,37.5978,37.4878,37.5978,1040700.0
2010-12-31 10:30:00,58.12,58.34,58.11,58.33,1132400.0,37.5978,37.7401,37.5913,37.7336,1132400.0
2010-12-31 11:00:00,58.32,58.33,58.24,58.31,1105700.0,37.7272,37.7336,37.6754,37.7207,1105700.0
2010-12-31 11:30:00,58.31,58.4,58.3,58.36,1019400.0,37.7207,37.7789,37.7142,37.753,1019400.0
2010-12-31 12:00:00,58.35,58.5,58.34,58.47,1191500.0,37.7466,37.8436,37.7401,37.8242,1191500.0
2010-12-31 12:30:00,58.47,58.5,58.38,58.42,768200.0,37.8242,37.8436,37.766,37.7919,768200.0
2010-12-31 13:00:00,58.42,58.47,58.37,58.46,629900.0,37.7919,37.8242,37.7595,37.8177,629900.0
2010-12-31 13:30:00,58.46,58.51,58.43,58.48,1176200.0,37.8177,37.8501,37.7983,37.8307,1176200.0
2010-12-31 14:00:00,58.49,58.51,58.44,58.48,1108900.0,37.8371,37.8501,37.8048,37.8307,1108900.0
2010-12-31 14:30:00,58.48,58.5,58.43,58.5,1159800.0,37.8307,37.8436,37.7983,37.8436,1159800.0
2010-12-31 15:00:00,58.5,58.59,58.49,58.58,1791700.0,37.8436,37.9018,37.8371,37.8954,1791700.0
2010-12-31 15:30:00,58.59,58.62,58.21,58.22,6482200.0,37.9018,37.9212,37.656,37.6625,6482200.0
2011-01-03 09:30:00,58.61,58.7,58.56,58.66,1574500.0,37.9148,37.973,37.8824,37.9471,1574500.0
2011-01-03 10:00:00,58.65,58.69,58.58,58.68,1384900.0,37.9406,37.9665,37.8954,37.96,1384900.0
2011-01-03 10:30:00,58.68,58.73,58.6,58.72,1366400.0,37.96,37.9924,37.9083,37.9859,1366400.0
2011-01-03 11:00:00,58.73,58.8,58.71,58.8,970200.0,37.9924,38.0377,37.9795,38.0377,970200.0
2011-01-03 11:30:00,58.8,58.87,58.76,58.81,1203200.0,38.0377,38.083,38.0118,38.0441,1203200.0
2011-01-03 12:00:00,58.81,58.84,58.79,58.81,637200.0,38.0441,38.0635,38.0312,38.0441,637200.0
2011-01-03 12:30:00,58.81,58.82,58.76,58.78,777300.0,38.0441,38.0506,38.0118,38.0247,777300.0
2011-01-03 13:00:00,58.79,58.83,58.76,58.83,440100.0,38.0312,38.0571,38.0118,38.0571,440100.0
2011-01-03 13:30:00,58.83,58.84,58.78,58.8,517100.0,38.0571,38.0635,38.0247,38.0377,517100.0
2011-01-03 14:00:00,58.8,58.81,58.71,58.71,869100.0,38.0377,38.0441,37.9795,37.9795,869100.0
2011-01-03 14:30:00,58.71,58.73,58.68,58.73,639500.0,37.9795,37.9924,37.96,37.9924,639500.0
2011-01-03 15:00:00,58.73,58.73,58.63,58.66,1647300.0,37.9924,37.9924,37.9277,37.9471,1647300.0
2011-01-03 15:30:00,58.66,58.73,58.66,58.7,2621900.0,37.9471,37.9924,37.9471,37.973,2621900.0
2011-01-04 09:30:00,58.94,58.98,58.65,58.7,1790000.0,38.1282,38.1541,37.9406,37.973,1790000.0
2011-01-04 10:00:00,58.7,58.74,58.61,58.67,1270000.0,37.973,37.9989,37.9148,37.9536,1270000.0
2011-01-04 10:30:00,58.68,58.7,58.48,58.49,1149400.0,37.96,37.973,37.8307,37.8371,1149400.0
2011-01-04 11:00:00,58.49,58.52,58.35,58.41,1571500.0,37.8371,37.8565,37.7466,37.7854,1571500.0
2011-01-04 11:30:00,58.41,58.53,58.39,58.42,554500.0,37.7854,37.863,37.7724,37.7919,554500.0
2011-01-04 12:00:00,58.42,58.44,58.31,58.32,798600.0,37.7919,37.8048,37.7207,37.7272,798600.0
2011-01-04 12:30:00,58.32,58.34,58.23,58.33,515300.0,37.7272,37.7401,37.6689,37.7336,515300.0
2011-01-04 13:00:00,58.33,58.38,58.31,58.37,1222500.0,37.7336,37.766,37.7207,37.7595,1222500.0
2011-01-04 13:30:00,58.37,58.41,58.35,58.39,409000.0,37.7595,37.7854,37.7466,37.7724,409000.0
2011-01-04 14:00:00,58.4,58.51,58.36,58.49,825900.0,37.7789,37.8501,37.753,37.8371,825900.0
2011-01-04 14:30:00,58.48,58.5,58.44,58.46,557800.0,37.8307,37.8436,37.8048,37.8177,557800.0
2011-01-04 15:00:00,58.46,58.51,58.42,58.48,1553200.0,37.8177,37.8501,37.7919,37.8307,1553200.0
2011-01-04 15:30:00,58.47,58.55,58.45,58.52,1713400.0,37.8242,37.8759,37.8113,37.8565,1713400.0
2011-01-05 09:30:00,57.66,57.85,57.65,57.8,2055900.0,37.3002,37.4231,37.2937,37.3908,2055900.0
2011-01-05 10:00:00,57.81,57.98,57.8,57.82,1517900.0,37.3972,37.5072,37.3908,37.4037,1517900.0
2011-01-05 10:30:00,57.83,57.89,57.77,57.81,1603000.0,37.4102,37.449,37.3714,37.3972,1603000.0
2011-01-05 11:00:00,57.81,58.03,57.79,57.99,772100.0,37.3972,37.5396,37.3843,37.5137,772100.0
2011-01-05 11:30:00,58.0,58.13,57.99,58.12,1133900.0,37.5202,37.6043,37.5137,37.5978,1133900.0
2011-01-05 12:00:00,58.11,58.23,58.08,58.21,637400.0,37.5913,37.6689,37.5719,37.656,637400.0
2011-01-05 12:30:00,58.22,58.27,58.2,58.24,656200.0,37.6625,37.6948,37.6495,37.6754,656200.0
2011-01-05 13:00:00,58.24,58.24,58.14,58.17,359700.0,37.6754,37.6754,37.6107,37.6301,359700.0
2011-01-05 13:30:00,58.17,58.26,58.14,58.26,658400.0,37.6301,37.6883,37.6107,37.6883,658400.0
2011-01-05 14:00:00,58.25,58.26,58.17,58.17,531100.0,37.6819,37.6883,37.6301,37.6301,531100.0
2011-01-05 14:30:00,58.17,58.18,58.1,58.18,321000.0,37.6301,37.6366,37.5848,37.6366,321000.0
2011-01-05 15:00:00,58.18,58.24,58.17,58.21,717400.0,37.6366,37.6754,37.6301,37.656,717400.0
2011-01-05 15:30:00,58.21,58.26,58.19,58.26,1420700.0,37.656,37.6883,37.6431,37.6883,1420700.0
2011-01-06 09:30:00,58.31,58.35,58.18,58.19,3039100.0,37.7207,37.7466,37.6366,37.6431,3039100.0
2011-01-06 10:00:00,58.2,58.23,57.97,58.11,1905000.0,37.6495,37.6689,37.5007,37.5913,1905000.0
2011-01-06 10:30:00,58.1,58.15,57.88,57.9,2105300.0,37.5848,37.6172,37.4425,37.4555,2105300.0
2011-01-06 11:00:00,57.89,57.9,57.61,57.7,1843800.0,37.449,37.4555,37.2679,37.3261,1843800.0
2011-01-06 11:30:00,57.7,57.75,57.58,57.63,1724500.0,37.3261,37.3584,37.2485,37.2808,1724500.0
2011-01-06 12:00:00,57.63,57.65,57.49,57.56,789500.0,37.2808,37.2937,37.1902,37.2355,789500.0
2011-01-06 12:30:00,57.56,57.67,57.52,57.64,795600.0,37.2355,37.3067,37.2096,37.2873,795600.0
2011-01-06 13:00:00,57.63,57.64,57.49,57.51,726000.0,37.2808,37.2873,37.1902,37.2032,726000.0
2011-01-06 13:30:00,57.51,57.7,57.5,57.7,823900.0,37.2032,37.3261,37.1967,37.3261,823900.0
2011-01-06 14:00:00,57.7,57.73,57.62,57.66,1070600.0,37.3261,37.3455,37.2743,37.3002,1070600.0
2011-01-06 14:30:00,57.66,57.67,57.51,57.55,1235600.0,37.3002,37.3067,37.2032,37.229,1235600.0
2011-01-06 15:00:00,57.55,57.61,57.47,57.52,1500600.0,37.229,37.2679,37.1773,37.2096,1500600.0
2011-01-06 15:30:00,57.52,57.62,57.49,57.59,4030400.0,37.2096,37.2743,37.1902,37.2549,4030400.0
2011-01-07 09:30:00,57.69,57.74,57.48,57.53,2507300.0,37.3196,37.352,37.1838,37.2161,2507300.0
2011-01-07 10:00:00,57.53,57.83,57.51,57.73,1187400.0,37.2161,37.4102,37.2032,37.3455,1187400.0
2011-01-07 10:30:00,57.74,57.82,57.57,57.62,1559100.0,37.352,37.4037,37.242,37.2743,1559100.0
2011-01-07 11:00:00,57.62,57.63,57.39,57.41,1510700.0,37.2743,37.2808,37.1255,37.1385,1510700.0
2011-01-07 11:30:00,57.41,57.42,57.26,57.39,1188700.0,37.1385,37.145,37.0414,37.1255,1188700.0
2011-01-07 12:00:00,57.39,57.39,57.27,57.28,973700.0,37.1255,37.1255,37.0479,37.0544,973700.0
2011-01-07 12:30:00,57.28,57.29,57.07,57.2,1241700.0,37.0544,37.0609,36.9185,37.0026,1241700.0
2011-01-07 13:00:00,57.21,57.3,57.16,57.27,606700.0,37.0091,37.0673,36.9768,37.0479,606700.0
2011-01-07 13:30:00,57.27,57.33,57.23,57.24,583500.0,37.0479,37.0867,37.022,37.0285,583500.0
2011-01-07 14:00:00,57.24,57.35,57.23,57.33,589000.0,37.0285,37.0997,37.022,37.0867,589000.0
2011-01-07 14:30:00,57.33,57.4,57.3,57.35,831500.0,37.0867,37.132,37.0673,37.0997,831500.0
2011-01-07 15:00:00,57.35,57.43,57.33,57.4,1094400.0,37.0997,37.1514,37.0867,37.132,1094400.0
2011-01-07 15:30:00,57.39,57.43,57.34,57.37,1965200.0,37.1255,37.1514,37.0932,37.1126,1965200.0
2011-01-10 09:30:00,56.97,57.0,56.74,56.77,1825100.0,36.8538,36.8733,36.7051,36.7245,1825100.0
2011-01-10 10:00:00,56.76,56.95,56.72,56.95,881100.0,36.718,36.8409,36.6921,36.8409,881100.0
2011-01-10 10:30:00,56.94,57.1,56.94,56.98,1463300.0,36.8344,36.9379,36.8344,36.8603,1463300.0
2011-01-10 11:00:00,56.98,57.03,56.91,57.01,776900.0,36.8603,36.8927,36.815,36.8797,776900.0
2011-01-10 11:30:00,57.01,57.12,56.96,57.11,881700.0,36.8797,36.9509,36.8474,36.9444,881700.0
2011-01-10 12:00:00,57.11,57.2,57.07,57.17,660800.0,36.9444,37.0026,36.9185,36.9832,660800.0
2011-01-10 12:30:00,57.17,57.21,57.15,57.15,473900.0,36.9832,37.0091,36.9703,36.9703,473900.0
2011-01-10 13:00:00,57.15,57.22,57.14,57.2,539100.0,36.9703,37.0156,36.9638,37.0026,539100.0
2011-01-10 13:30:00,57.2,57.27,57.2,57.2,605100.0,37.0026,37.0479,37.0026,37.0026,605100.0
2011-01-10 14:00:00,57.19,57.22,57.11,57.21,550700.0,36.9962,37.0156,36.9444,37.0091,550700.0
2011-01-10 14:30:00,57.2,57.24,57.18,57.24,396700.0,37.0026,37.0285,36.9897,37.0285,396700.0
2011-01-10 15:00:00,57.24,57.31,57.19,57.3,791900.0,37.0285,37.0738,36.9962,37.0673,791900.0
2011-01-10 15:30:00,57.31,57.34,57.24,57.25,1823300.0,37.0738,37.0932,37.0285,37.035,1823300.0
2011-01-11 09:30:00,57.63,57.66,57.39,57.4,2093500.0,37.2808,37.3002,37.1255,37.132,2093500.0
2011-01-11 10:00:00,57.4,57.52,57.36,57.47,815900.0,37.132,37.2096,37.1061,37.1773,815900.0
2011-01-11 10:30:00,57.48,57.53,57.42,57.53,448900.0,37.1838,37.2161,37.145,37.2161,448900.0
2011-01-11 11:00:00,57.53,57.72,57.53,57.7,1115800.0,37.2161,37.339,37.2161,37.3261,1115800.0
2011-01-11 11:30:00,57.69,57.76,57.65,57.72,1940300.0,37.3196,37.3649,37.2937,37.339,1940300.0
2011-01-11 12:00:00,57.72,57.74,57.66,57.7,426200.0,37.339,37.352,37.3002,37.3261,426200.0
2011-01-11 12:30:00,57.69,57.75,57.68,57.75,410900.0,37.3196,37.3584,37.3131,37.3584,410900.0
2011-01-11 13:00:00,57.74,57.74,57.55,57.65,799400.0,37.352,37.352,37.229,37.2937,799400.0
2011-01-11 13:30:00,57.66,57.69,57.52,57.52,499700.0,37.3002,37.3196,37.2096,37.2096,499700.0
2011-01-11 14:00:00,57.53,57.66,57.47,57.64,491600.0,37.2161,37.3002,37.1773,37.2873,491600.0
2011-01-11 14:30:00,57.64,57.69,57.6,57.64,845200.0,37.2873,37.3196,37.2614,37.2873,845200.0
2011-01-11 15:00:00,57.65,57.68,57.61,57.61,868300.0,37.2937,37.3131,37.2679,37.2679,868300.0
2011-01-11 15:30:00,57.61,57.73,57.6,57.67,2971600.0,37.2679,37.3455,37.2614,37.3067,2971600.0
2011-01-12 09:30:00,58.36,58.43,58.25,58.34,2351800.0,37.753,37.7983,37.6819,37.7401,2351800.0
2011-01-12 10:00:00,58.35,58.5,58.32,58.45,1252300.0,37.7466,37.8436,37.7272,37.8113,1252300.0
2011-01-12 10:30:00,58.46,58.58,58.4,58.57,1670600.0,37.8177,37.8954,37.7789,37.8889,1670600.0
2011-01-12 11:00:00,58.57,58.69,58.55,58.61,1576800.0,37.8889,37.9665,37.8759,37.9148,1576800.0
2011-01-12 11:30:00,58.62,58.68,58.62,58.63,895800.0,37.9212,37.96,37.9212,37.9277,895800.0
2011-01-12 12:00:00,58.64,58.87,58.63,58.84,1478200.0,37.9342,38.083,37.9277,38.0635,1478200.0
2011-01-12 12:30:00,58.84,58.86,58.74,58.75,792600.0,38.0635,38.0765,37.9989,38.0053,792600.0
2011-01-12 13:00:00,58.75,58.85,58.74,58.84,853200.0,38.0053,38.07,37.9989,38.0635,853200.0
2011-01-12 13:30:00,58.84,58.9,58.83,58.89,711900.0,38.0635,38.1024,38.0571,38.0959,711900.0
2011-01-12 14:00:00,58.9,58.9,58.81,58.89,1052400.0,38.1024,38.1024,38.0441,38.0959,1052400.0
2011-01-12 14:30:00,58.89,58.92,58.88,58.9,715700.0,38.0959,38.1153,38.0894,38.1024,715700.0
2011-01-12 15:00:00,58.91,58.92,58.81,58.83,853000.0,38.1088,38.1153,38.0441,38.0571,853000.0
2011-01-12 15:30:00,58.83,58.93,58.81,58.9,4055400.0,38.0571,38.1218,38.0441,38.1024,4055400.0
2011-01-13 09:30:00,59.34,59.38,59.2,59.28,3492700.0,38.387,38.4129,38.2964,38.3482,3492700.0
2011-01-13 10:00:00,59.29,59.33,59.12,59.27,2135400.0,38.3547,38.3805,38.2447,38.3417,2135400.0
2011-01-13 10:30:00,59.27,59.33,59.23,59.3,823900.0,38.3417,38.3805,38.3158,38.3611,823900.0
2011-01-13 11:00:00,59.29,59.37,59.25,59.35,990700.0,38.3547,38.4064,38.3288,38.3935,990700.0
2011-01-13 11:30:00,59.35,59.51,59.35,59.4,986700.0,38.3935,38.497,38.3935,38.4258,986700.0
2011-01-13 12:00:00,59.39,59.46,59.38,59.43,577100.0,38.4193,38.4646,38.4129,38.4452,577100.0
2011-01-13 12:30:00,59.42,59.44,59.34,59.34,256400.0,38.4388,38.4517,38.387,38.387,256400.0
2011-01-13 13:00:00,59.34,59.36,59.28,59.33,387900.0,38.387,38.3999,38.3482,38.3805,387900.0
2011-01-13 13:30:00,59.33,59.36,59.28,59.31,363900.0,38.3805,38.3999,38.3482,38.3676,363900.0
2011-01-13 14:00:00,59.3,59.33,59.19,59.24,378100.0,38.3611,38.3805,38.29,38.3223,378100.0
2011-01-13 14:30:00,59.24,59.24,59.11,59.12,447400.0,38.3223,38.3223,38.2382,38.2447,447400.0
2011-01-13 15:00:00,59.12,59.18,59.09,59.11,786800.0,38.2447,38.2835,38.2253,38.2382,786800.0
2011-01-13 15:30:00,59.12,59.12,59.0,59.1,3108700.0,38.2447,38.2447,38.1671,38.2317,3108700.0
2011-01-14 09:30:00,58.92,59.08,58.88,59.08,3029400.0,38.1153,38.2188,38.0894,38.2188,3029400.0
2011-01-14 10:00:00,59.07,59.22,59.06,59.06,1994600.0,38.2123,38.3094,38.2059,38.2059,1994600.0
2011-01-14 10:30:00,59.06,59.27,59.04,59.2,1600800.0,38.2059,38.3417,38.1929,38.2964,1600800.0
2011-01-14 11:00:00,59.19,59.28,59.15,59.21,1571900.0,38.29,38.3482,38.2641,38.3029,1571900.0
2011-01-14 11:30:00,59.21,59.22,59.09,59.12,1393800.0,38.3029,38.3094,38.2253,38.2447,1393800.0
2011-01-14 12:00:00,59.12,59.32,59.11,59.27,1065500.0,38.2447,38.3741,38.2382,38.3417,1065500.0
2011-01-14 12:30:00,59.26,59.34,59.24,59.25,639500.0,38.3352,38.387,38.3223,38.3288,639500.0
2011-01-14 13:00:00,59.25,59.3,59.22,59.29,1041800.0,38.3288,38.3611,38.3094,38.3547,1041800.0
2011-01-14 13:30:00,59.29,59.43,59.29,59.41,579000.0,38.3547,38.4452,38.3547,38.4323,579000.0
2011-01-14 14:00:00,59.41,59.51,59.4,59.46,902000.0,38.4323,38.497,38.4258,38.4646,902000.0
2011-01-14 14:30:00,59.47,59.47,59.38,59.39,756000.0,38.4711,38.4711,38.4129,38.4193,756000.0
2011-01-14 15:00:00,59.4,59.45,59.37,59.41,1264800.0,38.4258,38.4582,38.4064,38.4323,1264800.0
2011-01-14 15:30:00,59.41,59.48,59.39,59.45,3180800.0,38.4323,38.4776,38.4193,38.4582,3180800.0
2011-01-18 09:30:00,59.72,59.95,59.7,59.82,2252000.0,38.6328,38.7816,38.6199,38.6975,2252000.0
2011-01-18 10:00:00,59.81,59.93,59.76,59.83,1030600.0,38.691,38.7687,38.6587,38.704,1030600.0
2011-01-18 10:30:00,59.84,59.85,59.63,59.67,1111700.0,38.7104,38.7169,38.5746,38.6005,1111700.0
2011-01-18 11:00:00,59.67,59.82,59.67,59.81,1253500.0,38.6005,38.6975,38.6005,38.691,1253500.0
2011-01-18 11:30:00,59.81,59.82,59.77,59.79,964900.0,38.691,38.6975,38.6652,38.6781,964900.0
2011-01-18 12:00:00,59.79,59.81,59.67,59.71,450500.0,38.6781,38.691,38.6005,38.6264,450500.0
2011-01-18 12:30:00,59.7,59.74,59.65,59.66,415400.0,38.6199,38.6458,38.5875,38.594,415400.0
2011-01-18 13:00:00,59.67,59.76,59.67,59.76,447600.0,38.6005,38.6587,38.6005,38.6587,447600.0
2011-01-18 13:30:00,59.76,59.8,59.75,59.76,228900.0,38.6587,38.6846,38.6522,38.6587,228900.0
2011-01-18 14:00:00,59.76,59.79,59.74,59.76,298400.0,38.6587,38.6781,38.6458,38.6587,298400.0
2011-01-18 14:30:00,59.75,59.83,59.73,59.82,903500.0,38.6522,38.704,38.6393,38.6975,903500.0
2011-01-18 15:00:00,59.82,59.84,59.73,59.8,782900.0,38.6975,38.7104,38.6393,38.6846,782900.0
2011-01-18 15:30:00,59.79,59.87,59.79,59.83,1353100.0,38.6781,38.7299,38.6781,38.704,1353100.0
2011-01-19 09:30:00,60.03,60.07,59.83,59.84,2685300.0,38.8334,38.8592,38.704,38.7104,2685300.0
2011-01-19 10:00:00,59.84,59.93,59.68,59.7,2188100.0,38.7104,38.7687,38.6069,38.6199,2188100.0
2011-01-19 10:30:00,59.7,59.73,59.54,59.63,919000.0,38.6199,38.6393,38.5164,38.5746,919000.0
2011-01-19 11:00:00,59.64,59.66,59.51,59.54,1315200.0,38.5811,38.594,38.497,38.5164,1315200.0
2011-01-19 11:30:00,59.54,59.65,59.54,59.63,933600.0,38.5164,38.5875,38.5164,38.5746,933600.0
2011-01-19 12:00:00,59.63,59.68,59.61,59.63,584400.0,38.5746,38.6069,38.5617,38.5746,584400.0
2011-01-19 12:30:00,59.63,59.63,59.47,59.54,752600.0,38.5746,38.5746,38.4711,38.5164,752600.0
2011-01-19 13:00:00,59.54,59.66,59.5,59.66,670100.0,38.5164,38.594,38.4905,38.594,670100.0
2011-01-19 13:30:00,59.66,59.69,59.57,59.61,387400.0,38.594,38.6134,38.5358,38.5617,387400.0
2011-01-19 14:00:00,59.62,59.63,59.49,59.49,696800.0,38.5681,38.5746,38.484,38.484,696800.0
2011-01-19 14:30:00,59.49,59.52,59.31,59.35,1284900.0,38.484,38.5034,38.3676,38.3935,1284900.0
2011-01-19 15:00:00,59.35,59.42,59.26,59.35,1832000.0,38.3935,38.4388,38.3352,38.3935,1832000.0
2011-01-19 15:30:00,59.35,59.46,59.3,59.45,2516900.0,38.3935,38.4646,38.3611,38.4582,2516900.0
2011-01-20 09:30:00,58.9,58.98,58.7,58.96,2287900.0,38.1024,38.1541,37.973,38.1412,2287900.0
2011-01-20 10:00:00,58.96,59.0,58.64,58.74,1828600.0,38.1412,38.1671,37.9342,37.9989,1828600.0
2011-01-20 10:30:00,58.73,58.75,58.44,58.47,2058000.0,37.9924,38.0053,37.8048,37.8242,2058000.0
2011-01-20 11:00:00,58.47,58.66,58.45,58.56,1948100.0,37.8242,37.9471,37.8113,37.8824,1948100.0
2011-01-20 11:30:00,58.56,58.77,58.52,58.76,1253200.0,37.8824,38.0183,37.8565,38.0118,1253200.0
2011-01-20 12:00:00,58.76,58.85,58.76,58.84,957000.0,38.0118,38.07,38.0118,38.0635,957000.0
2011-01-20 12:30:00,58.84,58.94,58.83,58.94,538400.0,38.0635,38.1282,38.0571,38.1282,538400.0
2011-01-20 13:00:00,58.94,58.94,58.77,58.79,839100.0,38.1282,38.1282,38.0183,38.0312,839100.0
2011-01-20 13:30:00,58.79,58.91,58.78,58.91,372200.0,38.0312,38.1088,38.0247,38.1088,372200.0
2011-01-20 14:00:00,58.91,59.06,58.89,59.03,700000.0,38.1088,38.2059,38.0959,38.1865,700000.0
2011-01-20 14:30:00,59.03,59.15,59.02,59.04,882000.0,38.1865,38.2641,38.18,38.1929,882000.0
2011-01-20 15:00:00,59.04,59.04,58.93,58.95,492100.0,38.1929,38.1929,38.1218,38.1347,492100.0
2011-01-20 15:30:00,58.95,59.0,58.88,58.95,2434400.0,38.1347,38.1671,38.0894,38.1347,2434400.0
2011-01-21 09:30:00,59.42,59.51,59.34,59.51,1191800.0,38.4388,38.497,38.387,38.497,1191800.0
2011-01-21 10:00:00,59.51,59.54,59.26,59.26,985000.0,38.497,38.5164,38.3352,38.3352,985000.0
2011-01-21 10:30:00,59.27,59.4,59.24,59.29,2230800.0,38.3417,38.4258,38.3223,38.3547,2230800.0
2011-01-21 11:00:00,59.29,59.38,59.15,59.27,1854000.0,38.3547,38.4129,38.2641,38.3417,1854000.0
2011-01-21 11:30:00,59.28,59.31,59.08,59.17,787300.0,38.3482,38.3676,38.2188,38.277,787300.0
2011-01-21 12:00:00,59.16,59.28,59.11,59.26,343500.0,38.2706,38.3482,38.2382,38.3352,343500.0
2011-01-21 12:30:00,59.27,59.27,59.1,59.18,528000.0,38.3417,38.3417,38.2317,38.2835,528000.0
2011-01-21 13:00:00,59.17,59.23,59.13,59.18,360000.0,38.277,38.3158,38.2512,38.2835,360000.0
2011-01-21 13:30:00,59.18,59.28,59.18,59.26,486200.0,38.2835,38.3482,38.2835,38.3352,486200.0
2011-01-21 14:00:00,59.27,59.29,59.22,59.24,486600.0,38.3417,38.3547,38.3094,38.3223,486600.0
2011-01-21 14:30:00,59.24,59.31,59.24,59.26,746300.0,38.3223,38.3676,38.3223,38.3352,746300.0
2011-01-21 15:00:00,59.25,59.35,59.25,59.28,713000.0,38.3288,38.3935,38.3288,38.3482,713000.0
2011-01-21 15:30:00,59.27,59.28,59.21,59.25,2143300.0,38.3417,38.3482,38.3029,38.3288,2143300.0
2011-01-24 09:30:00,59.14,59.5,59.14,59.34,1929200.0,38.2576,38.4905,38.2576,38.387,1929200.0
2011-01-24 10:00:00,59.35,59.51,59.32,59.46,1114100.0,38.3935,38.497,38.3741,38.4646,1114100.0
2011-01-24 10:30:00,59.46,59.74,59.43,59.7,1084800.0,38.4646,38.6458,38.4452,38.6199,1084800.0
2011-01-24 11:00:00,59.69,59.81,59.65,59.72,684200.0,38.6134,38.691,38.5875,38.6328,684200.0
2011-01-24 11:30:00,59.73,59.8,59.68,59.7,752700.0,38.6393,38.6846,38.6069,38.6199,752700.0
2011-01-24 12:00:00,59.7,59.84,59.69,59.77,672700.0,38.6199,38.7104,38.6134,38.6652,672700.0
2011-01-24 12:30:00,59.78,59.83,59.75,59.76,530000.0,38.6716,38.704,38.6522,38.6587,530000.0
2011-01-24 13:00:00,59.75,59.79,59.73,59.77,423300.0,38.6522,38.6781,38.6393,38.6652,423300.0
2011-01-24 13:30:00,59.76,59.81,59.72,59.77,334500.0,38.6587,38.691,38.6328,38.6652,334500.0
2011-01-24 14:00:00,59.77,59.81,59.74,59.75,596200.0,38.6652,38.691,38.6458,38.6522,596200.0
2011-01-24 14:30:00,59.75,59.77,59.71,59.72,581200.0,38.6522,38.6652,38.6264,38.6328,581200.0
2011-01-24 15:00:00,59.71,59.77,59.64,59.66,960300.0,38.6264,38.6652,38.5811,38.594,960300.0
2011-01-24 15:30:00,59.66,59.84,59.66,59.83,2542300.0,38.594,38.7104,38.594,38.704,2542300.0
2011-01-25 09:30:00,59.39,59.59,59.33,59.58,1586300.0,38.4193,38.5487,38.3805,38.5423,1586300.0
2011-01-25 10:00:00,59.58,59.63,59.33,59.48,1596400.0,38.5423,38.5746,38.3805,38.4776,1596400.0
2011-01-25 10:30:00,59.47,59.65,59.47,59.61,662300.0,38.4711,38.5875,38.4711,38.5617,662300.0
2011-01-25 11:00:00,59.61,59.61,59.23,59.26,1333700.0,38.5617,38.5617,38.3158,38.3352,1333700.0
2011-01-25 11:30:00,59.25,59.37,59.2,59.37,963700.0,38.3288,38.4064,38.2964,38.4064,963700.0
2011-01-25 12:00:00,59.37,59.57,59.37,59.52,597500.0,38.4064,38.5358,38.4064,38.5034,597500.0
2011-01-25 12:30:00,59.52,59.55,59.49,59.51,708400.0,38.5034,38.5228,38.484,38.497,708400.0
2011-01-25 13:00:00,59.51,59.53,59.43,59.46,503000.0,38.497,38.5099,38.4452,38.4646,503000.0
2011-01-25 13:30:00,59.46,59.56,59.43,59.54,428600.0,38.4646,38.5293,38.4452,38.5164,428600.0
2011-01-25 14:00:00,59.55,59.55,59.33,59.39,1024600.0,38.5228,38.5228,38.3805,38.4193,1024600.0
2011-01-25 14:30:00,59.38,59.48,59.35,59.43,584500.0,38.4129,38.4776,38.3935,38.4452,584500.0
2011-01-25 15:00:00,59.43,59.69,59.42,59.69,670500.0,38.4452,38.6134,38.4388,38.6134,670500.0
2011-01-25 15:30:00,59.69,59.76,59.58,59.75,1810900.0,38.6134,38.6587,38.5423,38.6522,1810900.0
2011-01-26 09:30:00,60.03,60.03,59.86,59.98,3219600.0,38.8334,38.8334,38.7234,38.801,3219600.0
2011-01-26 10:00:00,59.98,60.19,59.89,60.17,1410200.0,38.801,38.9369,38.7428,38.9239,1410200.0
2011-01-26 10:30:00,60.16,60.24,60.05,60.09,1525600.0,38.9175,38.9692,38.8463,38.8722,1525600.0
2011-01-26 11:00:00,60.08,60.1,59.92,59.93,1031300.0,38.8657,38.8786,38.7622,38.7687,1031300.0
2011-01-26 11:30:00,59.93,60.05,59.87,60.03,930400.0,38.7687,38.8463,38.7299,38.8334,930400.0
2011-01-26 12:00:00,60.03,60.07,59.97,60.02,1146900.0,38.8334,38.8592,38.7945,38.8269,1146900.0
2011-01-26 12:30:00,60.02,60.05,59.98,60.04,1209200.0,38.8269,38.8463,38.801,38.8398,1209200.0
2011-01-26 13:00:00,60.04,60.08,59.99,60.04,1622800.0,38.8398,38.8657,38.8075,38.8398,1622800.0
2011-01-26 13:30:00,60.03,60.09,60.0,60.05,643400.0,38.8334,38.8722,38.814,38.8463,643400.0
2011-01-26 14:00:00,60.04,60.18,59.85,59.93,1569800.0,38.8398,38.9304,38.7169,38.7687,1569800.0
2011-01-26 14:30:00,59.93,60.17,59.9,60.1,1865800.0,38.7687,38.9239,38.7493,38.8786,1865800.0
2011-01-26 15:00:00,60.1,60.16,60.05,60.11,865300.0,38.8786,38.9175,38.8463,38.8851,865300.0
2011-01-26 15:30:00,60.11,60.17,60.07,60.1,2574100.0,38.8851,38.9239,38.8592,38.8786,2574100.0
2011-01-27 09:30:00,60.19,60.31,60.13,60.29,1711800.0,38.9369,39.0145,38.898,39.0016,1711800.0
2011-01-27 10:00:00,60.29,60.34,60.17,60.32,823700.0,39.0016,39.0339,38.9239,39.021,823700.0
2011-01-27 10:30:00,60.31,60.41,60.28,60.3,684600.0,39.0145,39.0792,38.9951,39.008,684600.0
2011-01-27 11:00:00,60.31,60.31,59.97,60.0,1829000.0,39.0145,39.0145,38.7945,38.814,1829000.0
2011-01-27 11:30:00,60.0,60.05,59.94,60.01,713100.0,38.814,38.8463,38.7751,38.8204,713100.0
2011-01-27 12:00:00,60.01,60.12,60.0,60.11,766400.0,38.8204,38.8916,38.814,38.8851,766400.0
2011-01-27 12:30:00,60.11,60.17,60.07,60.14,728600.0,38.8851,38.9239,38.8592,38.9045,728600.0
2011-01-27 13:00:00,60.16,60.18,60.12,60.16,326500.0,38.9175,38.9304,38.8916,38.9175,326500.0
2011-01-27 13:30:00,60.16,60.24,60.15,60.23,449900.0,38.9175,38.9692,38.911,38.9627,449900.0
2011-01-27 14:00:00,60.24,60.26,60.17,60.17,476000.0,38.9692,38.9821,38.9239,38.9239,476000.0
2011-01-27 14:30:00,60.17,60.25,60.15,60.24,315600.0,38.9239,38.9757,38.911,38.9692,315600.0
2011-01-27 15:00:00,60.24,60.27,60.18,60.26,506300.0,38.9692,38.9886,38.9304,38.9821,506300.0
2011-01-27 15:30:00,60.26,60.31,60.2,60.26,1835300.0,38.9821,39.0145,38.9433,38.9821,1835300.0
2011-01-28 09:30:00,59.91,60.08,59.89,59.94,1456500.0,38.7557,38.8657,38.7428,38.7751,1456500.0
2011-01-28 10:00:00,59.94,59.96,59.53,59.59,1417800.0,38.7751,38.7881,38.5099,38.5487,1417800.0
2011-01-28 10:30:00,59.58,59.6,59.34,59.36,1908900.0,38.5423,38.5552,38.387,38.3999,1908900.0
2011-01-28 11:00:00,59.36,59.43,59.27,59.35,1176900.0,38.3999,38.4452,38.3417,38.3935,1176900.0
2011-01-28 11:30:00,59.32,59.35,59.01,59.06,1614600.0,38.3741,38.3935,38.1735,38.2059,1614600.0
2011-01-28 12:00:00,59.05,59.08,58.85,59.0,1434300.0,38.1994,38.2188,38.07,38.1671,1434300.0
2011-01-28 12:30:00,58.99,59.15,58.97,59.13,719000.0,38.1606,38.2641,38.1476,38.2512,719000.0
2011-01-28 13:00:00,59.13,59.13,58.87,58.89,1010000.0,38.2512,38.2512,38.083,38.0959,1010000.0
2011-01-28 13:30:00,58.88,59.05,58.81,59.03,782700.0,38.0894,38.1994,38.0441,38.1865,782700.0
2011-01-28 14:00:00,59.03,59.05,58.93,59.01,924500.0,38.1865,38.1994,38.1218,38.1735,924500.0
2011-01-28 14:30:00,59.01,59.09,58.94,59.04,458000.0,38.1735,38.2253,38.1282,38.1929,458000.0
2011-01-28 15:00:00,59.04,59.08,58.88,58.89,884300.0,38.1929,38.2188,38.0894,38.0959,884300.0
2011-01-28 15:30:00,58.88,58.95,58.84,58.91,3645300.0,38.0894,38.1347,38.0635,38.1088,3645300.0
2011-01-31 09:30:00,59.41,59.46,59.27,59.31,3003500.0,38.4323,38.4646,38.3417,38.3676,3003500.0
2011-01-31 10:00:00,59.31,59.55,59.28,59.54,2016000.0,38.3676,38.5228,38.3482,38.5164,2016000.0
2011-01-31 10:30:00,59.54,59.58,59.45,59.49,849200.0,38.5164,38.5423,38.4582,38.484,849200.0
2011-01-31 11:00:00,59.49,59.55,59.41,59.45,1168500.0,38.484,38.5228,38.4323,38.4582,1168500.0
2011-01-31 11:30:00,59.45,59.51,59.36,59.5,844200.0,38.4582,38.497,38.3999,38.4905,844200.0
2011-01-31 12:00:00,59.51,59.69,59.5,59.67,637100.0,38.497,38.6134,38.4905,38.6005,637100.0
2011-01-31 12:30:00,59.66,59.69,59.56,59.6,1091000.0,38.594,38.6134,38.5293,38.5552,1091000.0
2011-01-31 13:00:00,59.6,59.65,59.55,59.56,493700.0,38.5552,38.5875,38.5228,38.5293,493700.0
2011-01-31 13:30:00,59.56,59.56,59.43,59.51,469800.0,38.5293,38.5293,38.4452,38.497,469800.0
2011-01-31 14:00:00,59.51,59.54,59.37,59.37,1018000.0,38.497,38.5164,38.4064,38.4064,1018000.0
2011-01-31 14:30:00,59.37,59.43,59.3,59.42,2567400.0,38.4064,38.4452,38.3611,38.4388,2567400.0
2011-01-31 15:00:00,59.41,59.45,59.37,59.37,1417700.0,38.4323,38.4582,38.4064,38.4064,1417700.0
2011-01-31 15:30:00,59.37,59.49,59.35,59.43,2829900.0,38.4064,38.484,38.3935,38.4452,2829900.0
2011-02-01 09:30:00,60.2,60.36,60.12,60.32,1876200.0,38.9433,39.0468,38.8916,39.021,1876200.0
2011-02-01 10:00:00,60.33,60.47,60.19,60.42,1952500.0,39.0274,39.118,38.9369,39.0857,1952500.0
2011-02-01 10:30:00,60.43,60.59,60.39,60.59,1336800.0,39.0921,39.1956,39.0662,39.1956,1336800.0
2011-02-01 11:00:00,60.58,60.62,60.45,60.45,1353200.0,39.1892,39.215,39.1051,39.1051,1353200.0
2011-02-01 11:30:00,60.46,60.67,60.45,60.62,1116000.0,39.1115,39.2474,39.1051,39.215,1116000.0
2011-02-01 12:00:00,60.62,60.85,60.61,60.82,2721000.0,39.215,39.3638,39.2086,39.3444,2721000.0
2011-02-01 12:30:00,60.8,60.96,60.78,60.95,2047000.0,39.3315,39.435,39.3185,39.4285,2047000.0
2011-02-01 13:00:00,60.94,60.97,60.9,60.91,1563600.0,39.422,39.4414,39.3962,39.4026,1563600.0
2011-02-01 13:30:00,60.91,60.92,60.83,60.83,2473000.0,39.4026,39.4091,39.3509,39.3509,2473000.0
2011-02-01 14:00:00,60.84,60.87,60.82,60.82,683300.0,39.3573,39.3768,39.3444,39.3444,683300.0
2011-02-01 14:30:00,60.83,60.85,60.77,60.84,544600.0,39.3509,39.3638,39.3121,39.3573,544600.0
2011-02-01 15:00:00,60.84,60.87,60.79,60.85,936900.0,39.3573,39.3768,39.325,39.3638,936900.0
2011-02-01 15:30:00,60.85,60.92,60.79,60.84,4368300.0,39.3638,39.4091,39.325,39.3573,4368300.0
2011-02-02 09:30:00,60.71,60.87,60.64,60.83,3825300.0,39.2733,39.3768,39.228,39.3509,3825300.0
2011-02-02 10:00:00,60.83,60.92,60.72,60.91,1561900.0,39.3509,39.4091,39.2797,39.4026,1561900.0
2011-02-02 10:30:00,60.9,60.97,60.8,60.82,1215100.0,39.3962,39.4414,39.3315,39.3444,1215100.0
2011-02-02 11:00:00,60.82,60.85,60.76,60.83,1071600.0,39.3444,39.3638,39.3056,39.3509,1071600.0
2011-02-02 11:30:00,60.83,60.88,60.76,60.77,1592000.0,39.3509,39.3832,39.3056,39.3121,1592000.0
2011-02-02 12:00:00,60.77,60.79,60.62,60.62,789700.0,39.3121,39.325,39.215,39.215,789700.0
2011-02-02 12:30:00,60.63,60.77,60.63,60.74,330000.0,39.2215,39.3121,39.2215,39.2927,330000.0
2011-02-02 13:00:00,60.74,60.8,60.74,60.76,306800.0,39.2927,39.3315,39.2927,39.3056,306800.0
2011-02-02 13:30:00,60.77,60.78,60.69,60.69,421100.0,39.3121,39.3185,39.2603,39.2603,421100.0
2011-02-02 14:00:00,60.69,60.74,60.66,60.72,412400.0,39.2603,39.2927,39.2409,39.2797,412400.0
2011-02-02 14:30:00,60.73,60.83,60.69,60.82,613100.0,39.2862,39.3509,39.2603,39.3444,613100.0
2011-02-02 15:00:00,60.81,60.84,60.77,60.77,1361000.0,39.3379,39.3573,39.3121,39.3121,1361000.0
2011-02-02 15:30:00,60.77,60.8,60.74,60.8,1956800.0,39.3121,39.3315,39.2927,39.3315,1956800.0
2011-02-03 09:30:00,60.51,60.61,60.38,60.47,1202000.0,39.1439,39.2086,39.0598,39.118,1202000.0
2011-02-03 10:00:00,60.47,60.5,60.07,60.26,1393600.0,39.118,39.1374,38.8592,38.9821,1393600.0
2011-02-03 10:30:00,60.27,60.39,60.18,60.34,773300.0,38.9886,39.0662,38.9304,39.0339,773300.0
2011-02-03 11:00:00,60.34,60.42,60.21,60.41,649900.0,39.0339,39.0857,38.9498,39.0792,649900.0
2011-02-03 11:30:00,60.4,60.62,60.38,60.6,609300.0,39.0727,39.215,39.0598,39.2021,609300.0
2011-02-03 12:00:00,60.6,60.64,60.53,60.6,450200.0,39.2021,39.228,39.1568,39.2021,450200.0
2011-02-03 12:30:00,60.6,60.62,60.54,60.59,880500.0,39.2021,39.215,39.1633,39.1956,880500.0
2011-02-03 13:00:00,60.58,60.61,60.51,60.53,760200.0,39.1892,39.2086,39.1439,39.1568,760200.0
2011-02-03 13:30:00,60.53,60.54,60.44,60.49,451500.0,39.1568,39.1633,39.0986,39.1309,451500.0
2011-02-03 14:00:00,60.48,60.56,60.43,60.52,204700.0,39.1245,39.1762,39.0921,39.1503,204700.0
2011-02-03 14:30:00,60.52,60.65,60.5,60.61,313700.0,39.1503,39.2344,39.1374,39.2086,313700.0
2011-02-03 15:00:00,60.61,60.69,60.61,60.69,592100.0,39.2086,39.2603,39.2086,39.2603,592100.0
2011-02-03 15:30:00,60.69,60.84,60.68,60.81,2523900.0,39.2603,39.3573,39.2538,39.3379,2523900.0
2011-02-04 09:30:00,60.61,60.66,60.4,60.48,2271600.0,39.2086,39.2409,39.0727,39.1245,2271600.0
2011-02-04 10:00:00,60.48,60.61,60.44,60.58,1093400.0,39.1245,39.2086,39.0986,39.1892,1093400.0
2011-02-04 10:30:00,60.57,60.59,60.23,60.31,1325900.0,39.1827,39.1956,38.9627,39.0145,1325900.0
2011-02-04 11:00:00,60.32,60.45,60.26,60.42,1108100.0,39.021,39.1051,38.9821,39.0857,1108100.0
2011-02-04 11:30:00,60.43,60.55,60.42,60.51,631200.0,39.0921,39.1697,39.0857,39.1439,631200.0
2011-02-04 12:00:00,60.51,60.51,60.42,60.47,390400.0,39.1439,39.1439,39.0857,39.118,390400.0
2011-02-04 12:30:00,60.47,60.6,60.47,60.54,995200.0,39.118,39.2021,39.118,39.1633,995200.0
2011-02-04 13:00:00,60.53,60.61,60.5,60.59,297900.0,39.1568,39.2086,39.1374,39.1956,297900.0
2011-02-04 13:30:00,60.59,60.65,60.57,60.63,271800.0,39.1956,39.2344,39.1827,39.2215,271800.0
2011-02-04 14:00:00,60.64,60.64,60.57,60.61,349300.0,39.228,39.228,39.1827,39.2086,349300.0
2011-02-04 14:30:00,60.6,60.65,60.53,60.64,398900.0,39.2021,39.2344,39.1568,39.228,398900.0
2011-02-04 15:00:00,60.63,60.71,60.61,60.69,903700.0,39.2215,39.2733,39.2086,39.2603,903700.0
2011-02-04 15:30:00,60.7,60.8,60.66,60.79,1741000.0,39.2668,39.3315,39.2409,39.325,1741000.0
2011-02-07 09:30:00,60.66,60.81,60.63,60.72,2271000.0,39.2409,39.3379,39.2215,39.2797,2271000.0
2011-02-07 10:00:00,60.73,60.96,60.73,60.94,1557500.0,39.2862,39.435,39.2862,39.422,1557500.0
2011-02-07 10:30:00,60.94,61.0,60.89,60.92,1055300.0,39.422,39.4609,39.3897,39.4091,1055300.0
2011-02-07 11:00:00,60.92,60.96,60.88,60.95,1435600.0,39.4091,39.435,39.3832,39.4285,1435600.0
2011-02-07 11:30:00,60.96,61.06,60.96,60.97,668900.0,39.435,39.4997,39.435,39.4414,668900.0
2011-02-07 12:00:00,60.97,60.97,60.92,60.92,547800.0,39.4414,39.4414,39.4091,39.4091,547800.0
2011-02-07 12:30:00,60.93,60.97,60.9,60.9,209700.0,39.4156,39.4414,39.3962,39.3962,209700.0
2011-02-07 13:00:00,60.91,61.01,60.9,60.97,336100.0,39.4026,39.4673,39.3962,39.4414,336100.0
2011-02-07 13:30:00,60.98,61.0,60.93,60.98,821400.0,39.4479,39.4609,39.4156,39.4479,821400.0
2011-02-07 14:00:00,60.98,61.02,60.96,60.96,700900.0,39.4479,39.4738,39.435,39.435,700900.0
2011-02-07 14:30:00,60.96,60.98,60.88,60.92,380000.0,39.435,39.4479,39.3832,39.4091,380000.0
2011-02-07 15:00:00,60.92,60.98,60.87,60.91,849700.0,39.4091,39.4479,39.3768,39.4026,849700.0
2011-02-07 15:30:00,60.92,61.0,60.89,60.99,1666700.0,39.4091,39.4609,39.3897,39.4544,1666700.0
2011-02-08 09:30:00,61.04,61.08,60.83,60.95,2726000.0,39.4867,39.5126,39.3509,39.4285,2726000.0
2011-02-08 10:00:00,60.96,61.14,60.96,61.11,729800.0,39.435,39.5514,39.435,39.532,729800.0
2011-02-08 10:30:00,61.09,61.23,61.07,61.2,938000.0,39.5191,39.6096,39.5061,39.5902,938000.0
2011-02-08 11:00:00,61.21,61.31,61.11,61.25,1224900.0,39.5967,39.6614,39.532,39.6226,1224900.0
2011-02-08 11:30:00,61.26,61.39,61.25,61.33,798500.0,39.629,39.7131,39.6226,39.6743,798500.0
2011-02-08 12:00:00,61.33,61.38,61.29,61.36,639000.0,39.6743,39.7067,39.6485,39.6937,639000.0
2011-02-08 12:30:00,61.37,61.4,61.29,61.3,824700.0,39.7002,39.7196,39.6485,39.6549,824700.0
2011-02-08 13:00:00,61.3,61.31,61.16,61.17,617100.0,39.6549,39.6614,39.5644,39.5708,617100.0
2011-02-08 13:30:00,61.18,61.21,61.16,61.16,395400.0,39.5773,39.5967,39.5644,39.5644,395400.0
2011-02-08 14:00:00,61.17,61.26,61.16,61.26,360800.0,39.5708,39.629,39.5644,39.629,360800.0
2011-02-08 14:30:00,61.26,61.31,61.13,61.16,1169900.0,39.629,39.6614,39.5449,39.5644,1169900.0
2011-02-08 15:00:00,61.16,61.27,61.14,61.23,676300.0,39.5644,39.6355,39.5514,39.6096,676300.0
2011-02-08 15:30:00,61.23,61.37,61.23,61.36,2067900.0,39.6096,39.7002,39.6096,39.6937,2067900.0
2011-02-09 09:30:00,61.03,61.17,61.01,61.16,1889000.0,39.4803,39.5708,39.4673,39.5644,1889000.0
2011-02-09 10:00:00,61.15,61.31,61.15,61.23,1470900.0,39.5579,39.6614,39.5579,39.6096,1470900.0
2011-02-09 10:30:00,61.23,61.32,61.22,61.22,887000.0,39.6096,39.6679,39.6032,39.6032,887000.0
2011-02-09 11:00:00,61.22,61.23,60.89,60.89,1978300.0,39.6032,39.6096,39.3897,39.3897,1978300.0
2011-02-09 11:30:00,60.89,61.06,60.87,60.99,1551100.0,39.3897,39.4997,39.3768,39.4544,1551100.0
2011-02-09 12:00:00,61.0,61.12,60.97,61.1,1497600.0,39.4609,39.5385,39.4414,39.5255,1497600.0
2011-02-09 12:30:00,61.11,61.17,61.1,61.12,753400.0,39.532,39.5708,39.5255,39.5385,753400.0
2011-02-09 13:00:00,61.13,61.27,61.12,61.24,641600.0,39.5449,39.6355,39.5385,39.6161,641600.0
2011-02-09 13:30:00,61.24,61.26,61.19,61.19,365500.0,39.6161,39.629,39.5838,39.5838,365500.0
2011-02-09 14:00:00,61.2,61.2,61.11,61.14,1255900.0,39.5902,39.5902,39.532,39.5514,1255900.0
2011-02-09 14:30:00,61.14,61.16,61.01,61.04,1115400.0,39.5514,39.5644,39.4673,39.4867,1115400.0
2011-02-09 15:00:00,61.04,61.19,61.04,61.18,782900.0,39.4867,39.5838,39.4867,39.5773,782900.0
2011-02-09 15:30:00,61.19,61.25,61.16,61.23,2041000.0,39.5838,39.6226,39.5644,39.6096,2041000.0
2011-02-10 09:30:00,60.36,60.49,60.22,60.3,2013500.0,39.0468,39.1309,38.9563,39.008,2013500.0
2011-02-10 10:00:00,60.3,60.53,60.18,60.46,1464000.0,39.008,39.1568,38.9304,39.1115,1464000.0
2011-02-10 10:30:00,60.46,60.6,60.4,60.51,1094400.0,39.1115,39.2021,39.0727,39.1439,1094400.0
2011-02-10 11:00:00,60.5,60.78,60.49,60.77,899300.0,39.1374,39.3185,39.1309,39.3121,899300.0
2011-02-10 11:30:00,60.77,60.82,60.72,60.79,619100.0,39.3121,39.3444,39.2797,39.325,619100.0
2011-02-10 12:00:00,60.79,60.8,60.72,60.78,225400.0,39.325,39.3315,39.2797,39.3185,225400.0
2011-02-10 12:30:00,60.78,60.8,60.7,60.71,533100.0,39.3185,39.3315,39.2668,39.2733,533100.0
2011-02-10 13:00:00,60.71,60.75,60.67,60.67,488500.0,39.2733,39.2991,39.2474,39.2474,488500.0
2011-02-10 13:30:00,60.67,60.71,60.63,60.69,548000.0,39.2474,39.2733,39.2215,39.2603,548000.0
2011-02-10 14:00:00,60.69,60.73,60.65,60.66,317900.0,39.2603,39.2862,39.2344,39.2409,317900.0
2011-02-10 14:30:00,60.67,60.75,60.65,60.65,590900.0,39.2474,39.2991,39.2344,39.2344,590900.0
2011-02-10 15:00:00,60.65,60.74,60.63,60.74,836600.0,39.2344,39.2927,39.2215,39.2927,836600.0
2011-02-10 15:30:00,60.74,60.82,60.65,60.78,2722800.0,39.2927,39.3444,39.2344,39.3185,2722800.0
2011-02-11 09:30:00,60.26,60.44,60.25,60.44,1974200.0,38.9821,39.0986,38.9757,39.0986,1974200.0
2011-02-11 10:00:00,60.45,60.59,60.43,60.58,746300.0,39.1051,39.1956,39.0921,39.1892,746300.0
2011-02-11 10:30:00,60.58,60.81,60.57,60.78,577500.0,39.1892,39.3379,39.1827,39.3185,577500.0
2011-02-11 11:00:00,60.78,60.93,60.7,60.74,1152800.0,39.3185,39.4156,39.2668,39.2927,1152800.0
2011-02-11 11:30:00,60.75,60.75,60.55,60.58,1429100.0,39.2991,39.2991,39.1697,39.1892,1429100.0
2011-02-11 12:00:00,60.59,60.59,60.46,60.54,668800.0,39.1956,39.1956,39.1115,39.1633,668800.0
2011-02-11 12:30:00,60.55,60.62,60.54,60.62,439900.0,39.1697,39.215,39.1633,39.215,439900.0
2011-02-11 13:00:00,60.62,60.69,60.6,60.65,787500.0,39.215,39.2603,39.2021,39.2344,787500.0
2011-02-11 13:30:00,60.65,60.69,60.62,60.69,644200.0,39.2344,39.2603,39.215,39.2603,644200.0
2011-02-11 14:00:00,60.68,60.82,60.68,60.81,405500.0,39.2538,39.3444,39.2538,39.3379,405500.0
2011-02-11 14:30:00,60.81,60.9,60.8,60.82,310200.0,39.3379,39.3962,39.3315,39.3444,310200.0
2011-02-11 15:00:00,60.83,60.92,60.81,60.89,250500.0,39.3509,39.4091,39.3379,39.3897,250500.0
2011-02-11 15:30:00,60.89,60.91,60.81,60.82,1581000.0,39.3897,39.4026,39.3379,39.3444,1581000.0
2011-02-14 09:30:00,60.7,60.83,60.64,60.77,1306800.0,39.2668,39.3509,39.228,39.3121,1306800.0
2011-02-14 10:00:00,60.77,60.89,60.77,60.84,643300.0,39.3121,39.3897,39.3121,39.3573,643300.0
2011-02-14 10:30:00,60.84,60.86,60.66,60.71,1060200.0,39.3573,39.3703,39.2409,39.2733,1060200.0
2011-02-14 11:00:00,60.71,60.78,60.64,60.77,497300.0,39.2733,39.3185,39.228,39.3121,497300.0
2011-02-14 11:30:00,60.77,60.79,60.72,60.78,638000.0,39.3121,39.325,39.2797,39.3185,638000.0
2011-02-14 12:00:00,60.78,60.89,60.77,60.89,504000.0,39.3185,39.3897,39.3121,39.3897,504000.0
2011-02-14 12:30:00,60.89,60.95,60.87,60.94,324400.0,39.3897,39.4285,39.3768,39.422,324400.0
2011-02-14 13:00:00,60.94,60.98,60.88,60.93,471200.0,39.422,39.4479,39.3832,39.4156,471200.0
2011-02-14 13:30:00,60.92,60.93,60.89,60.92,516600.0,39.4091,39.4156,39.3897,39.4091,516600.0
2011-02-14 14:00:00,60.91,60.94,60.87,60.92,883600.0,39.4026,39.422,39.3768,39.4091,883600.0
2011-02-14 14:30:00,60.92,60.95,60.89,60.94,443700.0,39.4091,39.4285,39.3897,39.422,443700.0
2011-02-14 15:00:00,60.94,60.96,60.9,60.92,481400.0,39.422,39.435,39.3962,39.4091,481400.0
2011-02-14 15:30:00,60.92,61.03,60.92,60.97,1205400.0,39.4091,39.4803,39.4091,39.4414,1205400.0
2011-02-15 09:30:00,60.89,60.94,60.77,60.92,2494500.0,39.3897,39.422,39.3121,39.4091,2494500.0
2011-02-15 10:00:00,60.92,60.95,60.64,60.65,1136100.0,39.4091,39.4285,39.228,39.2344,1136100.0
2011-02-15 10:30:00,60.64,60.85,60.63,60.81,1242400.0,39.228,39.3638,39.2215,39.3379,1242400.0
2011-02-15 11:00:00,60.82,60.87,60.78,60.82,406200.0,39.3444,39.3768,39.3185,39.3444,406200.0
2011-02-15 11:30:00,60.82,60.84,60.73,60.75,969100.0,39.3444,39.3573,39.2862,39.2991,969100.0
2011-02-15 12:00:00,60.74,60.86,60.71,60.85,477300.0,39.2927,39.3703,39.2733,39.3638,477300.0
2011-02-15 12:30:00,60.86,60.94,60.86,60.9,206000.0,39.3703,39.422,39.3703,39.3962,206000.0
2011-02-15 13:00:00,60.9,60.93,60.84,60.84,481500.0,39.3962,39.4156,39.3573,39.3573,481500.0
2011-02-15 13:30:00,60.85,60.92,60.84,60.87,418200.0,39.3638,39.4091,39.3573,39.3768,418200.0
2011-02-15 14:00:00,60.86,60.87,60.66,60.66,467800.0,39.3703,39.3768,39.2409,39.2409,467800.0
2011-02-15 14:30:00,60.66,60.78,60.64,60.76,604600.0,39.2409,39.3185,39.228,39.3056,604600.0
2011-02-15 15:00:00,60.76,60.81,60.7,60.74,661400.0,39.3056,39.3379,39.2668,39.2927,661400.0
2011-02-15 15:30:00,60.75,60.78,60.7,60.76,2036000.0,39.2991,39.3185,39.2668,39.3056,2036000.0
2011-02-16 09:30:00,61.0,61.09,60.94,61.08,1603300.0,39.4609,39.5191,39.422,39.5126,1603300.0
2011-02-16 10:00:00,61.07,61.19,60.98,61.15,844500.0,39.5061,39.5838,39.4479,39.5579,844500.0
2011-02-16 10:30:00,61.15,61.37,61.13,61.34,1181800.0,39.5579,39.7002,39.5449,39.6808,1181800.0
2011-02-16 11:00:00,61.35,61.39,61.26,61.36,979600.0,39.6873,39.7131,39.629,39.6937,979600.0
2011-02-16 11:30:00,61.35,61.38,61.21,61.31,982200.0,39.6873,39.7067,39.5967,39.6614,982200.0
2011-02-16 12:00:00,61.31,61.34,61.18,61.28,896800.0,39.6614,39.6808,39.5773,39.642,896800.0
2011-02-16 12:30:00,61.28,61.32,61.23,61.3,349400.0,39.642,39.6679,39.6096,39.6549,349400.0
2011-02-16 13:00:00,61.3,61.34,61.25,61.32,507500.0,39.6549,39.6808,39.6226,39.6679,507500.0
2011-02-16 13:30:00,61.33,61.43,61.31,61.41,741000.0,39.6743,39.739,39.6614,39.7261,741000.0
2011-02-16 14:00:00,61.41,61.41,61.25,61.33,826400.0,39.7261,39.7261,39.6226,39.6743,826400.0
2011-02-16 14:30:00,61.33,61.56,61.32,61.48,1001900.0,39.6743,39.8231,39.6679,39.7714,1001900.0
2011-02-16 15:00:00,61.47,61.51,61.45,61.47,456400.0,39.7649,39.7908,39.752,39.7649,456400.0
2011-02-16 15:30:00,61.47,61.54,61.46,61.5,2804400.0,39.7649,39.8102,39.7584,39.7843,2804400.0
2011-02-17 09:30:00,61.4,61.53,61.33,61.49,1266800.0,39.7196,39.8037,39.6743,39.7778,1266800.0
2011-02-17 10:00:00,61.48,61.57,61.42,61.54,1007100.0,39.7714,39.8296,39.7325,39.8102,1007100.0
2011-02-17 10:30:00,61.54,61.6,61.46,61.48,580600.0,39.8102,39.849,39.7584,39.7714,580600.0
2011-02-17 11:00:00,61.47,61.75,61.46,61.72,750800.0,39.7649,39.946,39.7584,39.9266,750800.0
2011-02-17 11:30:00,61.73,61.79,61.62,61.72,1763700.0,39.9331,39.9719,39.8619,39.9266,1763700.0
2011-02-17 12:00:00,61.72,61.75,61.65,61.71,775900.0,39.9266,39.946,39.8813,39.9202,775900.0
2011-02-17 12:30:00,61.71,61.74,61.65,61.68,320800.0,39.9202,39.9396,39.8813,39.9007,320800.0
2011-02-17 13:00:00,61.69,61.82,61.68,61.81,427700.0,39.9072,39.9913,39.9007,39.9848,427700.0
2011-02-17 13:30:00,61.81,61.82,61.73,61.73,249800.0,39.9848,39.9913,39.9331,39.9331,249800.0
2011-02-17 14:00:00,61.73,61.8,61.73,61.76,792800.0,39.9331,39.9784,39.9331,39.9525,792800.0
2011-02-17 14:30:00,61.77,61.8,61.75,61.8,573400.0,39.959,39.9784,39.946,39.9784,573400.0
2011-02-17 15:00:00,61.8,61.86,61.77,61.84,764600.0,39.9784,40.0172,39.959,40.0042,764600.0
2011-02-17 15:30:00,61.85,61.85,61.7,61.7,4200100.0,40.0107,40.0107,39.9137,39.9137,4200100.0
2011-02-18 09:30:00,61.7,61.72,61.57,61.65,1149800.0,39.9137,39.9266,39.8296,39.8813,1149800.0
2011-02-18 10:00:00,61.65,61.72,61.57,61.68,485900.0,39.8813,39.9266,39.8296,39.9007,485900.0
2011-02-18 10:30:00,61.67,61.76,61.66,61.69,765900.0,39.8943,39.9525,39.8878,39.9072,765900.0
2011-02-18 11:00:00,61.7,61.86,61.69,61.84,693300.0,39.9137,40.0172,39.9072,40.0042,693300.0
2011-02-18 11:30:00,61.85,61.96,61.84,61.94,788400.0,40.0107,40.0819,40.0042,40.0689,788400.0
2011-02-18 12:00:00,61.95,61.98,61.93,61.94,432300.0,40.0754,40.0948,40.0625,40.0689,432300.0
2011-02-18 12:30:00,61.93,61.95,61.9,61.94,589700.0,40.0625,40.0754,40.0431,40.0689,589700.0
2011-02-18 13:00:00,61.94,61.95,61.9,61.92,390100.0,40.0689,40.0754,40.0431,40.056,390100.0
2011-02-18 13:30:00,61.92,61.95,61.88,61.94,689100.0,40.056,40.0754,40.0301,40.0689,689100.0
2011-02-18 14:00:00,61.94,61.96,61.82,61.85,1110100.0,40.0689,40.0819,39.9913,40.0107,1110100.0
2011-02-18 14:30:00,61.84,61.88,61.82,61.87,731900.0,40.0042,40.0301,39.9913,40.0237,731900.0
2011-02-18 15:00:00,61.87,61.88,61.81,61.85,696800.0,40.0237,40.0301,39.9848,40.0107,696800.0
2011-02-18 15:30:00,61.84,61.94,61.78,61.94,1380900.0,40.0042,40.0689,39.9654,40.0689,1380900.0
2011-02-22 09:30:00,60.63,60.88,60.49,60.88,2524700.0,39.2215,39.3832,39.1309,39.3832,2524700.0
2011-02-22 10:00:00,60.87,61.06,60.81,60.9,1550100.0,39.3768,39.4997,39.3379,39.3962,1550100.0
2011-02-22 10:30:00,60.9,61.09,60.87,60.98,865500.0,39.3962,39.5191,39.3768,39.4479,865500.0
2011-02-22 11:00:00,60.98,60.99,60.68,60.76,1283700.0,39.4479,39.4544,39.2538,39.3056,1283700.0
2011-02-22 11:30:00,60.77,60.77,60.51,60.6,1739500.0,39.3121,39.3121,39.1439,39.2021,1739500.0
2011-02-22 12:00:00,60.6,60.62,60.47,60.59,1734300.0,39.2021,39.215,39.118,39.1956,1734300.0
2011-02-22 12:30:00,60.6,60.6,60.27,60.35,675400.0,39.2021,39.2021,38.9886,39.0404,675400.0
2011-02-22 13:00:00,60.34,60.43,60.24,60.33,1349300.0,39.0339,39.0921,38.9692,39.0274,1349300.0
2011-02-22 13:30:00,60.32,60.43,60.26,60.34,1985700.0,39.021,39.0921,38.9821,39.0339,1985700.0
2011-02-22 14:00:00,60.34,60.38,60.23,60.36,2265600.0,39.0339,39.0598,38.9627,39.0468,2265600.0
2011-02-22 14:30:00,60.35,60.47,60.33,60.34,1001600.0,39.0404,39.118,39.0274,39.0339,1001600.0
2011-02-22 15:00:00,60.34,60.39,60.09,60.12,2052000.0,39.0339,39.0662,38.8722,38.8916,2052000.0
2011-02-22 15:30:00,60.12,60.24,60.09,60.15,4359700.0,38.8916,38.9692,38.8722,38.911,4359700.0
2011-02-23 09:30:00,60.43,60.6,60.33,60.38,2514100.0,39.0921,39.2021,39.0274,39.0598,2514100.0
2011-02-23 10:00:00,60.38,60.63,60.3,60.57,1676100.0,39.0598,39.2215,39.008,39.1827,1676100.0
2011-02-23 10:30:00,60.58,60.62,60.32,60.5,1081500.0,39.1892,39.215,39.021,39.1374,1081500.0
2011-02-23 11:00:00,60.5,60.52,60.4,60.46,1903100.0,39.1374,39.1503,39.0727,39.1115,1903100.0
2011-02-23 11:30:00,60.46,60.46,60.26,60.28,1240000.0,39.1115,39.1115,38.9821,38.9951,1240000.0
2011-02-23 12:00:00,60.28,60.29,60.03,60.1,1414300.0,38.9951,39.0016,38.8334,38.8786,1414300.0
2011-02-23 12:30:00,60.1,60.17,60.06,60.1,839200.0,38.8786,38.9239,38.8528,38.8786,839200.0
2011-02-23 13:00:00,60.1,60.12,59.87,60.02,915600.0,38.8786,38.8916,38.7299,38.8269,915600.0
2011-02-23 13:30:00,60.02,60.2,59.96,60.17,654300.0,38.8269,38.9433,38.7881,38.9239,654300.0
2011-02-23 14:00:00,60.17,60.31,60.15,60.23,602000.0,38.9239,39.0145,38.911,38.9627,602000.0
2011-02-23 14:30:00,60.23,60.34,60.14,60.33,790800.0,38.9627,39.0339,38.9045,39.0274,790800.0
2011-02-23 15:00:00,60.33,60.45,60.3,60.34,1393600.0,39.0274,39.1051,39.008,39.0339,1393600.0
2011-02-23 15:30:00,60.33,60.36,60.22,60.24,2353400.0,39.0274,39.0468,38.9563,38.9692,2353400.0
2011-02-24 09:30:00,60.35,60.44,60.27,60.37,1362100.0,39.0404,39.0986,38.9886,39.0533,1362100.0
2011-02-24 10:00:00,60.38,60.52,60.23,60.41,2101200.0,39.0598,39.1503,38.9627,39.0792,2101200.0
2011-02-24 10:30:00,60.4,60.41,60.17,60.25,909000.0,39.0727,39.0792,38.9239,38.9757,909000.0
2011-02-24 11:00:00,60.25,60.31,60.11,60.3,1744500.0,38.9757,39.0145,38.8851,39.008,1744500.0
2011-02-24 11:30:00,60.29,60.31,60.1,60.14,1048700.0,39.0016,39.0145,38.8786,38.9045,1048700.0
2011-02-24 12:00:00,60.14,60.2,59.98,60.04,995100.0,38.9045,38.9433,38.801,38.8398,995100.0
2011-02-24 12:30:00,60.05,60.11,59.97,60.11,579800.0,38.8463,38.8851,38.7945,38.8851,579800.0
2011-02-24 13:00:00,60.1,60.16,59.99,60.03,670100.0,38.8786,38.9175,38.8075,38.8334,670100.0
2011-02-24 13:30:00,60.03,60.08,59.8,59.89,1121700.0,38.8334,38.8657,38.6846,38.7428,1121700.0
2011-02-24 14:00:00,59.89,60.18,59.88,60.13,1242800.0,38.7428,38.9304,38.7363,38.898,1242800.0
2011-02-24 14:30:00,60.12,60.27,60.09,60.25,1296200.0,38.8916,38.9886,38.8722,38.9757,1296200.0
2011-02-24 15:00:00,60.25,60.4,60.16,60.38,1590800.0,38.9757,39.0727,38.9175,39.0598,1590800.0
2011-02-24 15:30:00,60.38,60.43,60.25,60.28,2006700.0,39.0598,39.0921,38.9757,38.9951,2006700.0
2011-02-25 09:30:00,60.68,60.82,60.65,60.8,1859800.0,39.2538,39.3444,39.2344,39.3315,1859800.0
2011-02-25 10:00:00,60.79,60.91,60.79,60.86,1182300.0,39.325,39.4026,39.325,39.3703,1182300.0
2011-02-25 10:30:00,60.87,60.97,60.82,60.95,2024300.0,39.3768,39.4414,39.3444,39.4285,2024300.0
2011-02-25 11:00:00,60.95,60.96,60.81,60.81,1752700.0,39.4285,39.435,39.3379,39.3379,1752700.0
2011-02-25 11:30:00,60.81,60.84,60.73,60.8,1518300.0,39.3379,39.3573,39.2862,39.3315,1518300.0
2011-02-25 12:00:00,60.8,60.92,60.8,60.89,387800.0,39.3315,39.4091,39.3315,39.3897,387800.0
2011-02-25 12:30:00,60.9,60.95,60.87,60.93,596600.0,39.3962,39.4285,39.3768,39.4156,596600.0
2011-02-25 13:00:00,60.93,61.03,60.9,61.01,363400.0,39.4156,39.4803,39.3962,39.4673,363400.0
2011-02-25 13:30:00,61.02,61.02,60.92,60.95,434900.0,39.4738,39.4738,39.4091,39.4285,434900.0
2011-02-25 14:00:00,60.95,61.05,60.92,60.97,520900.0,39.4285,39.4932,39.4091,39.4414,520900.0
2011-02-25 14:30:00,60.97,61.01,60.93,60.97,436900.0,39.4414,39.4673,39.4156,39.4414,436900.0
2011-02-25 15:00:00,60.97,61.0,60.92,60.96,564900.0,39.4414,39.4609,39.4091,39.435,564900.0
2011-02-25 15:30:00,60.95,61.02,60.91,61.01,2246500.0,39.4285,39.4738,39.4026,39.4673,2246500.0
2011-02-28 09:30:00,61.62,61.75,61.57,61.65,3137400.0,39.8619,39.946,39.8296,39.8813,3137400.0
2011-02-28 10:00:00,61.65,61.8,61.65,61.74,1664600.0,39.8813,39.9784,39.8813,39.9396,1664600.0
2011-02-28 10:30:00,61.74,61.76,61.6,61.63,1165000.0,39.9396,39.9525,39.849,39.8684,1165000.0
2011-02-28 11:00:00,61.63,61.67,61.43,61.45,1657000.0,39.8684,39.8943,39.739,39.752,1657000.0
2011-02-28 11:30:00,61.45,61.45,61.36,61.41,1233900.0,39.752,39.752,39.6937,39.7261,1233900.0
2011-02-28 12:00:00,61.42,61.49,61.39,61.47,950300.0,39.7325,39.7778,39.7131,39.7649,950300.0
2011-02-28 12:30:00,61.47,61.51,61.35,61.36,581200.0,39.7649,39.7908,39.6873,39.6937,581200.0
2011-02-28 13:00:00,61.36,61.39,61.26,61.27,493900.0,39.6937,39.7131,39.629,39.6355,493900.0
2011-02-28 13:30:00,61.28,61.38,61.27,61.32,653100.0,39.642,39.7067,39.6355,39.6679,653100.0
2011-02-28 14:00:00,61.32,61.4,61.29,61.39,635600.0,39.6679,39.7196,39.6485,39.7131,635600.0
2011-02-28 14:30:00,61.4,61.48,61.4,61.48,390200.0,39.7196,39.7714,39.7196,39.7714,390200.0
2011-02-28 15:00:00,61.48,61.52,61.39,61.52,1241200.0,39.7714,39.7972,39.7131,39.7972,1241200.0
2011-02-28 15:30:00,61.52,61.59,61.44,61.53,3150200.0,39.7972,39.8425,39.7455,39.8037,3150200.0
2011-03-01 09:30:00,61.76,61.8,61.56,61.58,2021400.0,39.9525,39.9784,39.8231,39.8361,2021400.0
2011-03-01 10:00:00,61.57,61.7,61.06,61.06,2642500.0,39.8296,39.9137,39.4997,39.4997,2642500.0
2011-03-01 10:30:00,61.06,61.37,61.01,61.35,1839600.0,39.4997,39.7002,39.4673,39.6873,1839600.0
2011-03-01 11:00:00,61.35,61.43,61.2,61.22,988300.0,39.6873,39.739,39.5902,39.6032,988300.0
2011-03-01 11:30:00,61.22,61.3,61.1,61.14,1044600.0,39.6032,39.6549,39.5255,39.5514,1044600.0
2011-03-01 12:00:00,61.13,61.15,60.96,61.03,875500.0,39.5449,39.5579,39.435,39.4803,875500.0
2011-03-01 12:30:00,61.03,61.14,61.0,61.04,586700.0,39.4803,39.5514,39.4609,39.4867,586700.0
2011-03-01 13:00:00,61.04,61.09,60.91,60.97,1188800.0,39.4867,39.5191,39.4026,39.4414,1188800.0
2011-03-01 13:30:00,60.96,61.02,60.89,60.96,1277700.0,39.435,39.4738,39.3897,39.435,1277700.0
2011-03-01 14:00:00,60.97,60.98,60.74,60.75,1372200.0,39.4414,39.4479,39.2927,39.2991,1372200.0
2011-03-01 14:30:00,60.75,60.82,60.7,60.73,971800.0,39.2991,39.3444,39.2668,39.2862,971800.0
2011-03-01 15:00:00,60.73,60.83,60.65,60.76,1067700.0,39.2862,39.3509,39.2344,39.3056,1067700.0
2011-03-01 15:30:00,60.75,60.84,60.66,60.66,3243600.0,39.2991,39.3573,39.2409,39.2409,3243600.0
2011-03-02 09:30:00,60.81,61.12,60.81,61.1,1742300.0,39.3379,39.5385,39.3379,39.5255,1742300.0
2011-03-02 10:00:00,61.1,61.22,61.03,61.05,1240500.0,39.5255,39.6032,39.4803,39.4932,1240500.0
2011-03-02 10:30:00,61.05,61.3,61.02,61.2,1407500.0,39.4932,39.6549,39.4738,39.5902,1407500.0
2011-03-02 11:00:00,61.2,61.28,61.07,61.09,1474100.0,39.5902,39.642,39.5061,39.5191,1474100.0
2011-03-02 11:30:00,61.08,61.1,60.79,60.8,1352900.0,39.5126,39.5255,39.325,39.3315,1352900.0
2011-03-02 12:00:00,60.8,60.97,60.74,60.92,1077700.0,39.3315,39.4414,39.2927,39.4091,1077700.0
2011-03-02 12:30:00,60.93,61.07,60.92,60.99,428200.0,39.4156,39.5061,39.4091,39.4544,428200.0
2011-03-02 13:00:00,60.99,61.12,60.96,60.99,1245900.0,39.4544,39.5385,39.435,39.4544,1245900.0
2011-03-02 13:30:00,60.98,61.04,60.86,60.9,609400.0,39.4479,39.4867,39.3703,39.3962,609400.0
2011-03-02 14:00:00,60.9,61.01,60.83,60.91,1003500.0,39.3962,39.4673,39.3509,39.4026,1003500.0
2011-03-02 14:30:00,60.91,61.1,60.89,61.05,934900.0,39.4026,39.5255,39.3897,39.4932,934900.0
2011-03-02 15:00:00,61.05,61.13,61.03,61.03,699500.0,39.4932,39.5449,39.4803,39.4803,699500.0
2011-03-02 15:30:00,61.04,61.04,60.91,61.02,2670800.0,39.4867,39.4867,39.4026,39.4738,2670800.0
2011-03-03 09:30:00,61.53,61.69,61.47,61.53,1889800.0,39.8037,39.9072,39.7649,39.8037,1889800.0
2011-03-03 10:00:00,61.52,61.55,61.34,61.35,1857400.0,39.7972,39.8166,39.6808,39.6873,1857400.0
2011-03-03 10:30:00,61.35,61.49,61.27,61.4,1442600.0,39.6873,39.7778,39.6355,39.7196,1442600.0
2011-03-03 11:00:00,61.4,61.47,61.37,61.39,1270700.0,39.7196,39.7649,39.7002,39.7131,1270700.0
2011-03-03 11:30:00,61.39,61.55,61.36,61.55,799400.0,39.7131,39.8166,39.6937,39.8166,799400.0
2011-03-03 12:00:00,61.55,61.56,61.49,61.5,532500.0,39.8166,39.8231,39.7778,39.7843,532500.0
2011-03-03 12:30:00,61.5,61.66,61.49,61.65,514100.0,39.7843,39.8878,39.7778,39.8813,514100.0
2011-03-03 13:00:00,61.65,61.68,61.61,61.61,376700.0,39.8813,39.9007,39.8555,39.8555,376700.0
2011-03-03 13:30:00,61.62,61.68,61.58,61.66,381000.0,39.8619,39.9007,39.8361,39.8878,381000.0
2011-03-03 14:00:00,61.67,61.76,61.66,61.69,572800.0,39.8943,39.9525,39.8878,39.9072,572800.0
2011-03-03 14:30:00,61.69,61.79,61.68,61.78,464900.0,39.9072,39.9719,39.9007,39.9654,464900.0
2011-03-03 15:00:00,61.79,61.81,61.72,61.74,1006600.0,39.9719,39.9848,39.9266,39.9396,1006600.0
2011-03-03 15:30:00,61.74,61.79,61.69,61.78,3692900.0,39.9396,39.9719,39.9072,39.9654,3692900.0
2011-03-04 09:30:00,61.57,61.69,61.47,61.56,1892500.0,39.8296,39.9072,39.7649,39.8231,1892500.0
2011-03-04 10:00:00,61.57,61.6,61.12,61.22,2187100.0,39.8296,39.849,39.5385,39.6032,2187100.0
2011-03-04 10:30:00,61.23,61.34,61.19,61.29,1763200.0,39.6096,39.6808,39.5838,39.6485,1763200.0
2011-03-04 11:00:00,61.3,61.33,61.12,61.17,1155100.0,39.6549,39.6743,39.5385,39.5708,1155100.0
2011-03-04 11:30:00,61.17,61.26,61.01,61.03,1128100.0,39.5708,39.629,39.4673,39.4803,1128100.0
2011-03-04 12:00:00,61.03,61.04,60.83,60.9,1196400.0,39.4803,39.4867,39.3509,39.3962,1196400.0
2011-03-04 12:30:00,60.9,60.95,60.82,60.94,556100.0,39.3962,39.4285,39.3444,39.422,556100.0
2011-03-04 13:00:00,60.94,61.03,60.92,60.96,700700.0,39.422,39.4803,39.4091,39.435,700700.0
2011-03-04 13:30:00,60.96,61.07,60.91,60.99,493100.0,39.435,39.5061,39.4026,39.4544,493100.0
2011-03-04 14:00:00,60.98,61.01,60.91,61.0,397900.0,39.4479,39.4673,39.4026,39.4609,397900.0
2011-03-04 14:30:00,61.0,61.07,60.95,61.07,356400.0,39.4609,39.5061,39.4285,39.5061,356400.0
2011-03-04 15:00:00,61.07,61.14,60.95,60.98,1428200.0,39.5061,39.5514,39.4285,39.4479,1428200.0
2011-03-04 15:30:00,60.98,61.29,60.93,61.24,3590600.0,39.4479,39.6485,39.4156,39.6161,3590600.0
2011-03-07 09:30:00,61.49,61.63,61.46,61.57,1826300.0,39.7778,39.8684,39.7584,39.8296,1826300.0
2011-03-07 10:00:00,61.57,61.63,61.37,61.47,672600.0,39.8296,39.8684,39.7002,39.7649,672600.0
2011-03-07 10:30:00,61.47,61.49,61.12,61.17,1128100.0,39.7649,39.7778,39.5385,39.5708,1128100.0
2011-03-07 11:00:00,61.17,61.17,60.96,61.0,1181000.0,39.5708,39.5708,39.435,39.4609,1181000.0
2011-03-07 11:30:00,60.99,61.0,60.71,60.8,1259300.0,39.4544,39.4609,39.2733,39.3315,1259300.0
2011-03-07 12:00:00,60.8,60.88,60.73,60.73,733700.0,39.3315,39.3832,39.2862,39.2862,733700.0
2011-03-07 12:30:00,60.73,60.8,60.58,60.62,695500.0,39.2862,39.3315,39.1892,39.215,695500.0
2011-03-07 13:00:00,60.62,60.63,60.49,60.56,858500.0,39.215,39.2215,39.1309,39.1762,858500.0
2011-03-07 13:30:00,60.55,60.59,60.5,60.51,1387200.0,39.1697,39.1956,39.1374,39.1439,1387200.0
2011-03-07 14:00:00,60.52,60.66,60.48,60.58,481800.0,39.1503,39.2409,39.1245,39.1892,481800.0
2011-03-07 14:30:00,60.58,60.62,60.52,60.59,507400.0,39.1892,39.215,39.1503,39.1956,507400.0
2011-03-07 15:00:00,60.59,60.75,60.55,60.73,1485900.0,39.1956,39.2991,39.1697,39.2862,1485900.0
2011-03-07 15:30:00,60.73,60.82,60.62,60.65,3024200.0,39.2862,39.3444,39.215,39.2344,3024200.0
2011-03-08 09:30:00,60.54,60.57,60.21,60.39,2526900.0,39.1633,39.1827,38.9498,39.0662,2526900.0
2011-03-08 10:00:00,60.39,60.72,60.39,60.67,1696200.0,39.0662,39.2797,39.0662,39.2474,1696200.0
2011-03-08 10:30:00,60.67,60.76,60.54,60.7,655000.0,39.2474,39.3056,39.1633,39.2668,655000.0
2011-03-08 11:00:00,60.7,60.83,60.63,60.81,1654400.0,39.2668,39.3509,39.2215,39.3379,1654400.0
2011-03-08 11:30:00,60.8,61.01,60.8,61.01,693700.0,39.3315,39.4673,39.3315,39.4673,693700.0
2011-03-08 12:00:00,61.01,61.03,60.91,60.92,579700.0,39.4673,39.4803,39.4026,39.4091,579700.0
2011-03-08 12:30:00,60.93,60.96,60.86,60.89,214700.0,39.4156,39.435,39.3703,39.3897,214700.0
2011-03-08 13:00:00,60.89,60.95,60.88,60.9,342700.0,39.3897,39.4285,39.3832,39.3962,342700.0
2011-03-08 13:30:00,60.91,60.94,60.87,60.87,235900.0,39.4026,39.422,39.3768,39.3768,235900.0
2011-03-08 14:00:00,60.88,60.91,60.78,60.85,591000.0,39.3832,39.4026,39.3185,39.3638,591000.0
2011-03-08 14:30:00,60.84,60.95,60.77,60.93,379300.0,39.3573,39.4285,39.3121,39.4156,379300.0
2011-03-08 15:00:00,60.92,60.94,60.84,60.88,779800.0,39.4091,39.422,39.3573,39.3832,779800.0
2011-03-08 15:30:00,60.89,60.93,60.82,60.83,1495500.0,39.3897,39.4156,39.3444,39.3509,1495500.0
2011-03-09 09:30:00,60.85,60.88,60.61,60.71,1488800.0,39.3638,39.3832,39.2086,39.2733,1488800.0
2011-03-09 10:00:00,60.7,60.97,60.62,60.94,812100.0,39.2668,39.4414,39.215,39.422,812100.0
2011-03-09 10:30:00,60.94,60.99,60.62,60.65,1154800.0,39.422,39.4544,39.215,39.2344,1154800.0
2011-03-09 11:00:00,60.65,60.76,60.58,60.67,988000.0,39.2344,39.3056,39.1892,39.2474,988000.0
2011-03-09 11:30:00,60.67,60.84,60.59,60.8,817800.0,39.2474,39.3573,39.1956,39.3315,817800.0
2011-03-09 12:00:00,60.82,60.96,60.7,60.72,742600.0,39.3444,39.435,39.2668,39.2797,742600.0
2011-03-09 12:30:00,60.72,60.82,60.66,60.73,710300.0,39.2797,39.3444,39.2409,39.2862,710300.0
2011-03-09 13:00:00,60.74,60.83,60.69,60.8,747000.0,39.2927,39.3509,39.2603,39.3315,747000.0
2011-03-09 13:30:00,60.8,60.82,60.69,60.74,769600.0,39.3315,39.3444,39.2603,39.2927,769600.0
2011-03-09 14:00:00,60.74,60.83,60.73,60.75,401700.0,39.2927,39.3509,39.2862,39.2991,401700.0
2011-03-09 14:30:00,60.75,60.88,60.69,60.8,1381900.0,39.2991,39.3832,39.2603,39.3315,1381900.0
2011-03-09 15:00:00,60.8,60.88,60.8,60.83,478700.0,39.3315,39.3832,39.3315,39.3509,478700.0
2011-03-09 15:30:00,60.83,60.87,60.76,60.83,1641100.0,39.3509,39.3768,39.3056,39.3509,1641100.0
2011-03-10 09:30:00,59.74,59.74,59.45,59.64,3973400.0,38.6458,38.6458,38.4582,38.5811,3973400.0
2011-03-10 10:00:00,59.63,59.65,59.42,59.52,2376600.0,38.5746,38.5875,38.4388,38.5034,2376600.0
2011-03-10 10:30:00,59.52,59.61,59.42,59.56,1503900.0,38.5034,38.5617,38.4388,38.5293,1503900.0
2011-03-10 11:00:00,59.57,59.66,59.46,59.56,1018800.0,38.5358,38.594,38.4646,38.5293,1018800.0
2011-03-10 11:30:00,59.56,59.73,59.53,59.72,871600.0,38.5293,38.6393,38.5099,38.6328,871600.0
2011-03-10 12:00:00,59.71,59.73,59.52,59.58,703500.0,38.6264,38.6393,38.5034,38.5423,703500.0
2011-03-10 12:30:00,59.58,59.71,59.53,59.7,1110000.0,38.5423,38.6264,38.5099,38.6199,1110000.0
2011-03-10 13:00:00,59.7,59.75,59.54,59.55,1226800.0,38.6199,38.6522,38.5164,38.5228,1226800.0
2011-03-10 13:30:00,59.54,59.55,59.3,59.45,1622100.0,38.5164,38.5228,38.3611,38.4582,1622100.0
2011-03-10 14:00:00,59.45,59.53,59.39,59.4,890200.0,38.4582,38.5099,38.4193,38.4258,890200.0
2011-03-10 14:30:00,59.4,59.56,59.39,59.44,680900.0,38.4258,38.5293,38.4193,38.4517,680900.0
2011-03-10 15:00:00,59.45,59.49,59.25,59.26,1743000.0,38.4582,38.484,38.3288,38.3352,1743000.0
2011-03-10 15:30:00,59.26,59.42,59.25,59.31,5123900.0,38.3352,38.4388,38.3288,38.3676,5123900.0
2011-03-11 09:30:00,58.87,59.13,58.84,58.98,3245300.0,38.083,38.2512,38.0635,38.1541,3245300.0
2011-03-11 10:00:00,58.98,59.15,58.9,58.99,1556800.0,38.1541,38.2641,38.1024,38.1606,1556800.0
2011-03-11 10:30:00,58.99,59.1,58.98,59.09,2817300.0,38.1606,38.2317,38.1541,38.2253,2817300.0
2011-03-11 11:00:00,59.08,59.13,59.0,59.06,1272700.0,38.2188,38.2512,38.1671,38.2059,1272700.0
2011-03-11 11:30:00,59.06,59.26,59.04,59.24,1141400.0,38.2059,38.3352,38.1929,38.3223,1141400.0
2011-03-11 12:00:00,59.25,59.33,59.22,59.29,816400.0,38.3288,38.3805,38.3094,38.3547,816400.0
2011-03-11 12:30:00,59.29,59.29,59.21,59.26,475500.0,38.3547,38.3547,38.3029,38.3352,475500.0
2011-03-11 13:00:00,59.26,59.28,59.12,59.17,446800.0,38.3352,38.3482,38.2447,38.277,446800.0
2011-03-11 13:30:00,59.16,59.22,59.12,59.17,429500.0,38.2706,38.3094,38.2447,38.277,429500.0
2011-03-11 14:00:00,59.17,59.31,59.13,59.31,438500.0,38.277,38.3676,38.2512,38.3676,438500.0
2011-03-11 14:30:00,59.3,59.39,59.3,59.35,899800.0,38.3611,38.4193,38.3611,38.3935,899800.0
2011-03-11 15:00:00,59.34,59.48,59.34,59.48,1210500.0,38.387,38.4776,38.387,38.4776,1210500.0
2011-03-11 15:30:00,59.48,59.48,59.34,59.34,2367700.0,38.4776,38.4776,38.387,38.387,2367700.0
2011-03-14 09:30:00,57.87,58.33,57.8,58.24,3470500.0,37.4361,37.7336,37.3908,37.6754,3470500.0
2011-03-14 10:00:00,58.24,58.27,58.07,58.15,2086000.0,37.6754,37.6948,37.5654,37.6172,2086000.0
2011-03-14 10:30:00,58.14,58.18,57.93,57.99,3021000.0,37.6107,37.6366,37.4749,37.5137,3021000.0
2011-03-14 11:00:00,58.0,58.04,57.64,57.72,2362600.0,37.5202,37.546,37.2873,37.339,2362600.0
2011-03-14 11:30:00,57.72,57.84,57.65,57.8,1116500.0,37.339,37.4167,37.2937,37.3908,1116500.0
2011-03-14 12:00:00,57.8,57.96,57.79,57.82,1245800.0,37.3908,37.4943,37.3843,37.4037,1245800.0
2011-03-14 12:30:00,57.81,57.9,57.72,57.89,3979200.0,37.3972,37.4555,37.339,37.449,3979200.0
2011-03-14 13:00:00,57.89,58.09,57.88,57.97,1157900.0,37.449,37.5784,37.4425,37.5007,1157900.0
2011-03-14 13:30:00,57.97,57.99,57.91,57.93,735500.0,37.5007,37.5137,37.4619,37.4749,735500.0
2011-03-14 14:00:00,57.93,58.15,57.92,58.13,1489700.0,37.4749,37.6172,37.4684,37.6043,1489700.0
2011-03-14 14:30:00,58.13,58.13,57.93,57.96,1396700.0,37.6043,37.6043,37.4749,37.4943,1396700.0
2011-03-14 15:00:00,57.96,58.17,57.95,58.12,1779200.0,37.4943,37.6301,37.4878,37.5978,1779200.0
2011-03-14 15:30:00,58.12,58.31,58.09,58.27,4731600.0,37.5978,37.7207,37.5784,37.6948,4731600.0
2011-03-15 09:30:00,55.27,55.84,55.05,55.62,9587000.0,35.7541,36.1229,35.6118,35.9805,9587000.0
2011-03-15 10:00:00,55.62,56.18,55.62,56.18,4724500.0,35.9805,36.3428,35.9805,36.3428,4724500.0
2011-03-15 10:30:00,56.18,56.61,56.08,56.59,2371600.0,36.3428,36.621,36.2781,36.608,2371600.0
2011-03-15 11:00:00,56.59,56.6,56.36,56.56,2027500.0,36.608,36.6145,36.4592,36.5886,2027500.0
2011-03-15 11:30:00,56.56,56.66,56.44,56.61,1766500.0,36.5886,36.6533,36.511,36.621,1766500.0
2011-03-15 12:00:00,56.61,57.06,56.6,56.97,1810200.0,36.621,36.9121,36.6145,36.8538,1810200.0
2011-03-15 12:30:00,56.96,56.97,56.47,56.68,1985500.0,36.8474,36.8538,36.5304,36.6662,1985500.0
2011-03-15 13:00:00,56.67,56.7,56.42,56.54,2177700.0,36.6598,36.6792,36.4981,36.5757,2177700.0
2011-03-15 13:30:00,56.54,56.7,56.53,56.67,1468600.0,36.5757,36.6792,36.5692,36.6598,1468600.0
2011-03-15 14:00:00,56.66,56.83,56.51,56.8,1720300.0,36.6533,36.7633,36.5563,36.7439,1720300.0
2011-03-15 14:30:00,56.8,57.02,56.77,56.95,2616100.0,36.7439,36.8862,36.7245,36.8409,2616100.0
2011-03-15 15:00:00,56.95,57.22,56.93,57.21,2530700.0,36.8409,37.0156,36.828,37.0091,2530700.0
2011-03-15 15:30:00,57.2,57.38,57.06,57.09,5225100.0,37.0026,37.1191,36.9121,36.9315,5225100.0
2011-03-16 09:30:00,56.67,56.73,56.41,56.61,3152700.0,36.6598,36.6986,36.4916,36.621,3152700.0
2011-03-16 10:00:00,56.6,56.77,56.59,56.74,1618400.0,36.6145,36.7245,36.608,36.7051,1618400.0
2011-03-16 10:30:00,56.74,56.86,56.48,56.49,2070400.0,36.7051,36.7827,36.5369,36.5433,2070400.0
2011-03-16 11:00:00,56.48,56.49,55.59,56.22,5927600.0,36.5369,36.5433,35.9611,36.3687,5927600.0
2011-03-16 11:30:00,56.23,56.28,55.84,55.89,3089800.0,36.3751,36.4075,36.1229,36.1552,3089800.0
2011-03-16 12:00:00,55.89,55.9,55.56,55.84,1887200.0,36.1552,36.1617,35.9417,36.1229,1887200.0
2011-03-16 12:30:00,55.86,55.88,55.57,55.76,1301400.0,36.1358,36.1487,35.9482,36.0711,1301400.0
2011-03-16 13:00:00,55.76,55.87,55.52,55.59,2025300.0,36.0711,36.1423,35.9158,35.9611,2025300.0
2011-03-16 13:30:00,55.59,55.62,55.33,55.35,1549800.0,35.9611,35.9805,35.7929,35.8059,1549800.0
2011-03-16 14:00:00,55.35,55.36,54.68,54.96,5203100.0,35.8059,35.8123,35.3724,35.5536,5203100.0
2011-03-16 14:30:00,54.97,55.68,54.96,55.62,2596400.0,35.56,36.0193,35.5536,35.9805,2596400.0
2011-03-16 15:00:00,55.62,55.68,55.37,55.43,2367800.0,35.9805,36.0193,35.8188,35.8576,2367800.0
2011-03-16 15:30:00,55.44,55.53,55.27,55.29,5217700.0,35.8641,35.9223,35.7541,35.7671,5217700.0
2011-03-17 09:30:00,57.22,57.27,56.88,56.96,4520400.0,37.0156,37.0479,36.7956,36.8474,4520400.0
2011-03-17 10:00:00,56.96,57.29,56.91,57.25,2498800.0,36.8474,37.0609,36.815,37.035,2498800.0
2011-03-17 10:30:00,57.26,57.33,57.12,57.31,2078300.0,37.0414,37.0867,36.9509,37.0738,2078300.0
2011-03-17 11:00:00,57.3,57.45,57.2,57.2,1967900.0,37.0673,37.1644,37.0026,37.0026,1967900.0
2011-03-17 11:30:00,57.21,57.33,57.11,57.12,1719900.0,37.0091,37.0867,36.9444,36.9509,1719900.0
2011-03-17 12:00:00,57.13,57.28,57.0,57.26,1668600.0,36.9574,37.0544,36.8733,37.0414,1668600.0
2011-03-17 12:30:00,57.26,57.37,57.11,57.15,1113200.0,37.0414,37.1126,36.9444,36.9703,1113200.0
2011-03-17 13:00:00,57.14,57.29,57.05,57.05,1037700.0,36.9638,37.0609,36.9056,36.9056,1037700.0
2011-03-17 13:30:00,57.05,57.12,56.84,56.91,2430200.0,36.9056,36.9509,36.7698,36.815,2430200.0
2011-03-17 14:00:00,56.92,56.95,56.77,56.88,1170400.0,36.8215,36.8409,36.7245,36.7956,1170400.0
2011-03-17 14:30:00,56.89,57.0,56.86,56.93,974300.0,36.8021,36.8733,36.7827,36.828,974300.0
2011-03-17 15:00:00,56.94,57.04,56.9,56.91,1049000.0,36.8344,36.8991,36.8086,36.815,1049000.0
2011-03-17 15:30:00,56.91,57.26,56.89,57.1,5738100.0,36.815,37.0414,36.8021,36.9379,5738100.0
2011-03-18 09:30:00,57.99,58.1,57.93,58.05,3484500.0,37.5137,37.5848,37.4749,37.5525,3484500.0
2011-03-18 10:00:00,58.05,58.08,57.83,57.84,9676400.0,37.5525,37.5719,37.4102,37.4167,9676400.0
2011-03-18 10:30:00,57.84,58.01,57.77,57.99,3016400.0,37.4167,37.5266,37.3714,37.5137,3016400.0
2011-03-18 11:00:00,57.99,58.1,57.76,57.78,2812900.0,37.5137,37.5848,37.3649,37.3778,2812900.0
2011-03-18 11:30:00,57.78,57.9,57.67,57.81,2207400.0,37.3778,37.4555,37.3067,37.3972,2207400.0
2011-03-18 12:00:00,57.81,57.91,57.76,57.87,2754700.0,37.3972,37.4619,37.3649,37.4361,2754700.0
2011-03-18 12:30:00,57.86,57.89,57.68,57.68,2775700.0,37.4296,37.449,37.3131,37.3131,2775700.0
2011-03-18 13:00:00,57.69,57.95,57.69,57.9,1030900.0,37.3196,37.4878,37.3196,37.4555,1030900.0
2011-03-18 13:30:00,57.9,57.92,57.83,57.85,1007800.0,37.4555,37.4684,37.4102,37.4231,1007800.0
2011-03-18 14:00:00,57.86,57.87,57.65,57.71,2238000.0,37.4296,37.4361,37.2937,37.3326,2238000.0
2011-03-18 14:30:00,57.72,57.84,57.65,57.72,1618000.0,37.339,37.4167,37.2937,37.339,1618000.0
2011-03-18 15:00:00,57.72,57.78,57.65,57.75,1594400.0,37.339,37.3778,37.2937,37.3584,1594400.0
2011-03-18 15:30:00,57.75,57.98,57.75,57.92,5696200.0,37.3584,37.5072,37.3584,37.4684,5696200.0
2011-03-21 09:30:00,58.97,59.09,58.83,59.01,5813800.0,38.1476,38.2253,38.0571,38.1735,5813800.0
2011-03-21 10:00:00,59.01,59.14,58.97,59.1,2007800.0,38.1735,38.2576,38.1476,38.2317,2007800.0
2011-03-21 10:30:00,59.09,59.12,59.01,59.06,2289600.0,38.2253,38.2447,38.1735,38.2059,2289600.0
2011-03-21 11:00:00,59.07,59.27,59.04,59.19,1260000.0,38.2123,38.3417,38.1929,38.29,1260000.0
2011-03-21 11:30:00,59.19,59.22,59.09,59.14,668600.0,38.29,38.3094,38.2253,38.2576,668600.0
2011-03-21 12:00:00,59.14,59.21,59.11,59.19,1761400.0,38.2576,38.3029,38.2382,38.29,1761400.0
2011-03-21 12:30:00,59.19,59.22,59.14,59.2,960000.0,38.29,38.3094,38.2576,38.2964,960000.0
2011-03-21 13:00:00,59.2,59.24,59.14,59.21,1215300.0,38.2964,38.3223,38.2576,38.3029,1215300.0
2011-03-21 13:30:00,59.21,59.3,59.17,59.3,672200.0,38.3029,38.3611,38.277,38.3611,672200.0
2011-03-21 14:00:00,59.3,59.36,59.29,59.35,771900.0,38.3611,38.3999,38.3547,38.3935,771900.0
2011-03-21 14:30:00,59.36,59.44,59.35,59.37,785900.0,38.3999,38.4517,38.3935,38.4064,785900.0
2011-03-21 15:00:00,59.36,59.39,59.23,59.26,1279600.0,38.3999,38.4193,38.3158,38.3352,1279600.0
2011-03-21 15:30:00,59.27,59.39,59.26,59.35,3211900.0,38.3417,38.4193,38.3352,38.3935,3211900.0
2011-03-22 09:30:00,59.29,59.36,59.03,59.03,2633400.0,38.3547,38.3999,38.1865,38.1865,2633400.0
2011-03-22 10:00:00,59.04,59.2,59.0,59.18,2406000.0,38.1929,38.2964,38.1671,38.2835,2406000.0
2011-03-22 10:30:00,59.19,59.19,58.92,58.92,552100.0,38.29,38.29,38.1153,38.1153,552100.0
2011-03-22 11:00:00,58.92,59.0,58.89,58.99,763800.0,38.1153,38.1671,38.0959,38.1606,763800.0
2011-03-22 11:30:00,58.99,59.17,58.96,59.15,763400.0,38.1606,38.277,38.1412,38.2641,763400.0
2011-03-22 12:00:00,59.15,59.25,59.07,59.22,813200.0,38.2641,38.3288,38.2123,38.3094,813200.0
2011-03-22 12:30:00,59.22,59.23,59.08,59.16,685200.0,38.3094,38.3158,38.2188,38.2706,685200.0
2011-03-22 13:00:00,59.16,59.16,59.07,59.07,673900.0,38.2706,38.2706,38.2123,38.2123,673900.0
2011-03-22 13:30:00,59.06,59.22,59.04,59.18,550300.0,38.2059,38.3094,38.1929,38.2835,550300.0
2011-03-22 14:00:00,59.18,59.18,58.98,59.02,750500.0,38.2835,38.2835,38.1541,38.18,750500.0
2011-03-22 14:30:00,59.02,59.1,59.02,59.08,764100.0,38.18,38.2317,38.18,38.2188,764100.0
2011-03-22 15:00:00,59.08,59.15,59.04,59.14,696600.0,38.2188,38.2641,38.1929,38.2576,696600.0
2011-03-22 15:30:00,59.14,59.2,59.08,59.19,2139900.0,38.2576,38.2964,38.2188,38.29,2139900.0
2011-03-23 09:30:00,58.83,58.85,58.61,58.77,1705300.0,38.0571,38.07,37.9148,38.0183,1705300.0
2011-03-23 10:00:00,58.76,58.78,58.59,58.77,2273700.0,38.0118,38.0247,37.9018,38.0183,2273700.0
2011-03-23 10:30:00,58.77,58.9,58.67,58.82,2222300.0,38.0183,38.1024,37.9536,38.0506,2222300.0
2011-03-23 11:00:00,58.82,58.95,58.8,58.89,665400.0,38.0506,38.1347,38.0377,38.0959,665400.0
2011-03-23 11:30:00,58.89,58.99,58.83,58.87,751000.0,38.0959,38.1606,38.0571,38.083,751000.0
2011-03-23 12:00:00,58.86,59.11,58.82,59.09,822300.0,38.0765,38.2382,38.0506,38.2253,822300.0
2011-03-23 12:30:00,59.09,59.18,59.06,59.13,1024600.0,38.2253,38.2835,38.2059,38.2512,1024600.0
2011-03-23 13:00:00,59.12,59.18,59.08,59.12,1465500.0,38.2447,38.2835,38.2188,38.2447,1465500.0
2011-03-23 13:30:00,59.13,59.2,59.08,59.15,832900.0,38.2512,38.2964,38.2188,38.2641,832900.0
2011-03-23 14:00:00,59.15,59.15,59.08,59.11,631800.0,38.2641,38.2641,38.2188,38.2382,631800.0
2011-03-23 14:30:00,59.11,59.33,59.09,59.29,986300.0,38.2382,38.3805,38.2253,38.3547,986300.0
2011-03-23 15:00:00,59.29,59.41,59.24,59.39,691700.0,38.3547,38.4323,38.3223,38.4193,691700.0
2011-03-23 15:30:00,59.38,59.39,59.22,59.22,2252900.0,38.4129,38.4193,38.3094,38.3094,2252900.0
2011-03-24 09:30:00,59.52,59.52,59.36,59.45,1433000.0,38.5034,38.5034,38.3999,38.4582,1433000.0
2011-03-24 10:00:00,59.45,59.54,59.34,59.52,1238100.0,38.4582,38.5164,38.387,38.5034,1238100.0
2011-03-24 10:30:00,59.53,59.86,59.53,59.85,1047600.0,38.5099,38.7234,38.5099,38.7169,1047600.0
2011-03-24 11:00:00,59.84,59.9,59.76,59.81,948300.0,38.7104,38.7493,38.6587,38.691,948300.0
2011-03-24 11:30:00,59.81,59.87,59.74,59.79,480000.0,38.691,38.7299,38.6458,38.6781,480000.0
2011-03-24 12:00:00,59.79,59.93,59.78,59.93,746700.0,38.6781,38.7687,38.6716,38.7687,746700.0
2011-03-24 12:30:00,59.93,59.96,59.73,59.77,662400.0,38.7687,38.7881,38.6393,38.6652,662400.0
2011-03-24 13:00:00,59.76,59.82,59.73,59.81,353600.0,38.6587,38.6975,38.6393,38.691,353600.0
2011-03-24 13:30:00,59.81,59.85,59.73,59.81,749700.0,38.691,38.7169,38.6393,38.691,749700.0
2011-03-24 14:00:00,59.83,59.84,59.78,59.81,685400.0,38.704,38.7104,38.6716,38.691,685400.0
2011-03-24 14:30:00,59.82,59.92,59.81,59.89,701600.0,38.6975,38.7622,38.691,38.7428,701600.0
2011-03-24 15:00:00,59.9,60.04,59.88,60.01,680900.0,38.7493,38.8398,38.7363,38.8204,680900.0
2011-03-24 15:30:00,60.01,60.02,59.93,60.0,3313500.0,38.8204,38.8269,38.7687,38.814,3313500.0
2011-03-25 09:30:00,59.55,59.63,59.46,59.54,1550300.0,38.5228,38.5746,38.4646,38.5164,1550300.0
2011-03-25 10:00:00,59.54,59.6,59.44,59.58,745800.0,38.5164,38.5552,38.4517,38.5423,745800.0
2011-03-25 10:30:00,59.58,59.78,59.57,59.76,1008600.0,38.5423,38.6716,38.5358,38.6587,1008600.0
2011-03-25 11:00:00,59.76,59.82,59.73,59.78,1443700.0,38.6587,38.6975,38.6393,38.6716,1443700.0
2011-03-25 11:30:00,59.78,59.86,59.75,59.81,500300.0,38.6716,38.7234,38.6522,38.691,500300.0
2011-03-25 12:00:00,59.81,59.83,59.59,59.6,596600.0,38.691,38.704,38.5487,38.5552,596600.0
2011-03-25 12:30:00,59.59,59.61,59.46,59.46,484300.0,38.5487,38.5617,38.4646,38.4646,484300.0
2011-03-25 13:00:00,59.47,59.52,59.43,59.52,551100.0,38.4711,38.5034,38.4452,38.5034,551100.0
2011-03-25 13:30:00,59.52,59.54,59.42,59.45,779500.0,38.5034,38.5164,38.4388,38.4582,779500.0
2011-03-25 14:00:00,59.44,59.52,59.4,59.42,383400.0,38.4517,38.5034,38.4258,38.4388,383400.0
2011-03-25 14:30:00,59.41,59.51,59.38,59.47,431800.0,38.4323,38.497,38.4129,38.4711,431800.0
2011-03-25 15:00:00,59.48,59.51,59.43,59.46,870100.0,38.4776,38.497,38.4452,38.4646,870100.0
2011-03-25 15:30:00,59.46,59.51,59.36,59.37,2223100.0,38.4646,38.497,38.3999,38.4064,2223100.0
2011-03-28 09:30:00,59.55,59.67,59.44,59.6,1937300.0,38.5228,38.6005,38.4517,38.5552,1937300.0
2011-03-28 10:00:00,59.6,59.67,59.56,59.62,1192900.0,38.5552,38.6005,38.5293,38.5681,1192900.0
2011-03-28 10:30:00,59.62,59.74,59.56,59.59,1110500.0,38.5681,38.6458,38.5293,38.5487,1110500.0
2011-03-28 11:00:00,59.59,59.63,59.52,59.58,847400.0,38.5487,38.5746,38.5034,38.5423,847400.0
2011-03-28 11:30:00,59.56,59.59,59.44,59.49,740800.0,38.5293,38.5487,38.4517,38.484,740800.0
2011-03-28 12:00:00,59.49,59.53,59.47,59.49,524600.0,38.484,38.5099,38.4711,38.484,524600.0
2011-03-28 12:30:00,59.49,59.53,59.47,59.49,266800.0,38.484,38.5099,38.4711,38.484,266800.0
2011-03-28 13:00:00,59.5,59.53,59.48,59.5,183000.0,38.4905,38.5099,38.4776,38.4905,183000.0
2011-03-28 13:30:00,59.5,59.52,59.42,59.42,224100.0,38.4905,38.5034,38.4388,38.4388,224100.0
2011-03-28 14:00:00,59.42,59.46,59.4,59.44,224800.0,38.4388,38.4646,38.4258,38.4517,224800.0
2011-03-28 14:30:00,59.44,59.53,59.44,59.45,530400.0,38.4517,38.5099,38.4517,38.4582,530400.0
2011-03-28 15:00:00,59.45,59.51,59.43,59.48,927100.0,38.4582,38.497,38.4452,38.4776,927100.0
2011-03-28 15:30:00,59.48,59.52,59.31,59.35,2544800.0,38.4776,38.5034,38.3676,38.3935,2544800.0
2011-03-29 09:30:00,59.2,59.23,58.98,59.09,2344800.0,38.2964,38.3158,38.1541,38.2253,2344800.0
2011-03-29 10:00:00,59.1,59.37,59.03,59.29,1065900.0,38.2317,38.4064,38.1865,38.3547,1065900.0
2011-03-29 10:30:00,59.28,59.36,59.19,59.3,890000.0,38.3482,38.3999,38.29,38.3611,890000.0
2011-03-29 11:00:00,59.31,59.51,59.26,59.48,1710100.0,38.3676,38.497,38.3352,38.4776,1710100.0
2011-03-29 11:30:00,59.48,59.55,59.45,59.5,757700.0,38.4776,38.5228,38.4582,38.4905,757700.0
2011-03-29 12:00:00,59.5,59.54,59.45,59.45,426700.0,38.4905,38.5164,38.4582,38.4582,426700.0
2011-03-29 12:30:00,59.46,59.49,59.43,59.45,1093100.0,38.4646,38.484,38.4452,38.4582,1093100.0
2011-03-29 13:00:00,59.45,59.49,59.44,59.44,453500.0,38.4582,38.484,38.4517,38.4517,453500.0
2011-03-29 13:30:00,59.44,59.49,59.43,59.49,270200.0,38.4517,38.484,38.4452,38.484,270200.0
2011-03-29 14:00:00,59.49,59.58,59.48,59.53,450400.0,38.484,38.5423,38.4776,38.5099,450400.0
2011-03-29 14:30:00,59.53,59.6,59.52,59.57,286100.0,38.5099,38.5552,38.5034,38.5358,286100.0
2011-03-29 15:00:00,59.58,59.63,59.54,59.6,641900.0,38.5423,38.5746,38.5164,38.5552,641900.0
2011-03-29 15:30:00,59.61,59.67,59.58,59.66,2163400.0,38.5617,38.6005,38.5423,38.594,2163400.0
2011-03-30 09:30:00,60.09,60.12,59.98,60.1,1261500.0,38.8722,38.8916,38.801,38.8786,1261500.0
2011-03-30 10:00:00,60.1,60.12,59.97,59.97,1016300.0,38.8786,38.8916,38.7945,38.7945,1016300.0
2011-03-30 10:30:00,59.97,60.15,59.96,60.14,647000.0,38.7945,38.911,38.7881,38.9045,647000.0
2011-03-30 11:00:00,60.14,60.16,60.02,60.05,932700.0,38.9045,38.9175,38.8269,38.8463,932700.0
2011-03-30 11:30:00,60.05,60.14,60.03,60.12,747600.0,38.8463,38.9045,38.8334,38.8916,747600.0
2011-03-30 12:00:00,60.13,60.37,60.13,60.37,894900.0,38.898,39.0533,38.898,39.0533,894900.0
2011-03-30 12:30:00,60.37,60.42,60.35,60.4,780900.0,39.0533,39.0857,39.0404,39.0727,780900.0
2011-03-30 13:00:00,60.4,60.44,60.37,60.39,398600.0,39.0727,39.0986,39.0533,39.0662,398600.0
2011-03-30 13:30:00,60.4,60.43,60.31,60.35,445700.0,39.0727,39.0921,39.0145,39.0404,445700.0
2011-03-30 14:00:00,60.36,60.39,60.32,60.38,492500.0,39.0468,39.0662,39.021,39.0598,492500.0
2011-03-30 14:30:00,60.38,60.41,60.33,60.35,599400.0,39.0598,39.0792,39.0274,39.0404,599400.0
2011-03-30 15:00:00,60.34,60.39,60.33,60.34,1342900.0,39.0339,39.0662,39.0274,39.0339,1342900.0
2011-03-30 15:30:00,60.34,60.37,60.27,60.34,2458700.0,39.0339,39.0533,38.9886,39.0339,2458700.0
2011-03-31 09:30:00,59.98,60.17,59.98,60.09,1632100.0,38.801,38.9239,38.801,38.8722,1632100.0
2011-03-31 10:00:00,60.09,60.27,60.01,60.25,1175200.0,38.8722,38.9886,38.8204,38.9757,1175200.0
2011-03-31 10:30:00,60.25,60.29,60.12,60.16,1219100.0,38.9757,39.0016,38.8916,38.9175,1219100.0
2011-03-31 11:00:00,60.17,60.2,60.04,60.06,1620400.0,38.9239,38.9433,38.8398,38.8528,1620400.0
2011-03-31 11:30:00,60.06,60.07,59.84,59.99,1241500.0,38.8528,38.8592,38.7104,38.8075,1241500.0
2011-03-31 12:00:00,59.99,60.13,59.99,60.11,640400.0,38.8075,38.898,38.8075,38.8851,640400.0
2011-03-31 12:30:00,60.11,60.16,60.09,60.14,484200.0,38.8851,38.9175,38.8722,38.9045,484200.0
2011-03-31 13:00:00,60.14,60.2,60.13,60.18,466500.0,38.9045,38.9433,38.898,38.9304,466500.0
2011-03-31 13:30:00,60.18,60.2,60.15,60.19,445700.0,38.9304,38.9433,38.911,38.9369,445700.0
2011-03-31 14:00:00,60.19,60.25,60.12,60.13,335700.0,38.9369,38.9757,38.8916,38.898,335700.0
2011-03-31 14:30:00,60.14,60.21,60.12,60.21,458100.0,38.9045,38.9498,38.8916,38.9498,458100.0
2011-03-31 15:00:00,60.2,60.2,60.14,60.17,990700.0,38.9433,38.9433,38.9045,38.9239,990700.0
2011-03-31 15:30:00,60.17,60.18,60.07,60.09,4744100.0,38.9239,38.9304,38.8592,38.8722,4744100.0
2011-04-01 09:30:00,60.19,60.22,59.92,60.0,1763000.0,38.9369,38.9563,38.7622,38.814,1763000.0
2011-04-01 10:00:00,59.99,60.35,59.98,60.33,1026200.0,38.8075,39.0404,38.801,39.0274,1026200.0
2011-04-01 10:30:00,60.33,60.44,60.33,60.42,802200.0,39.0274,39.0986,39.0274,39.0857,802200.0
2011-04-01 11:00:00,60.42,60.6,60.33,60.6,1105600.0,39.0857,39.2021,39.0274,39.2021,1105600.0
2011-04-01 11:30:00,60.6,60.68,60.57,60.67,1019800.0,39.2021,39.2538,39.1827,39.2474,1019800.0
2011-04-01 12:00:00,60.68,60.7,60.62,60.64,572000.0,39.2538,39.2668,39.215,39.228,572000.0
2011-04-01 12:30:00,60.64,60.65,60.59,60.64,321500.0,39.228,39.2344,39.1956,39.228,321500.0
2011-04-01 13:00:00,60.63,60.65,60.58,60.59,512900.0,39.2215,39.2344,39.1892,39.1956,512900.0
2011-04-01 13:30:00,60.59,60.64,60.58,60.62,426900.0,39.1956,39.228,39.1892,39.215,426900.0
2011-04-01 14:00:00,60.63,60.71,60.63,60.71,466400.0,39.2215,39.2733,39.2215,39.2733,466400.0
2011-04-01 14:30:00,60.7,60.72,60.55,60.59,1267300.0,39.2668,39.2797,39.1697,39.1956,1267300.0
2011-04-01 15:00:00,60.59,60.6,60.43,60.49,1139800.0,39.1956,39.2021,39.0921,39.1309,1139800.0
2011-04-01 15:30:00,60.5,60.65,60.47,60.65,3164200.0,39.1374,39.2344,39.118,39.2344,3164200.0
2011-04-04 09:30:00,60.81,60.86,60.66,60.72,1630000.0,39.3379,39.3703,39.2409,39.2797,1630000.0
2011-04-04 10:00:00,60.72,60.79,60.61,60.72,1582000.0,39.2797,39.325,39.2086,39.2797,1582000.0
2011-04-04 10:30:00,60.72,60.81,60.66,60.71,1527900.0,39.2797,39.3379,39.2409,39.2733,1527900.0
2011-04-04 11:00:00,60.72,60.74,60.67,60.69,1339600.0,39.2797,39.2927,39.2474,39.2603,1339600.0
2011-04-04 11:30:00,60.69,60.71,60.64,60.7,734700.0,39.2603,39.2733,39.228,39.2668,734700.0
2011-04-04 12:00:00,60.71,60.73,60.68,60.71,441600.0,39.2733,39.2862,39.2538,39.2733,441600.0
2011-04-04 12:30:00,60.71,60.73,60.62,60.62,704400.0,39.2733,39.2862,39.215,39.215,704400.0
2011-04-04 13:00:00,60.62,60.67,60.61,60.65,423800.0,39.215,39.2474,39.2086,39.2344,423800.0
2011-04-04 13:30:00,60.64,60.64,60.49,60.55,1079400.0,39.228,39.228,39.1309,39.1697,1079400.0
2011-04-04 14:00:00,60.54,60.64,60.51,60.6,629300.0,39.1633,39.228,39.1439,39.2021,629300.0
2011-04-04 14:30:00,60.61,60.65,60.59,60.64,1344700.0,39.2086,39.2344,39.1956,39.228,1344700.0
2011-04-04 15:00:00,60.63,60.74,60.59,60.73,1408300.0,39.2215,39.2927,39.1956,39.2862,1408300.0
2011-04-04 15:30:00,60.73,60.73,60.67,60.72,3189500.0,39.2862,39.2862,39.2474,39.2797,3189500.0
2011-04-05 09:30:00,60.21,60.32,60.16,60.29,1794400.0,38.9498,39.021,38.9175,39.0016,1794400.0
2011-04-05 10:00:00,60.29,60.48,60.2,60.46,1550800.0,39.0016,39.1245,38.9433,39.1115,1550800.0
2011-04-05 10:30:00,60.45,60.56,60.45,60.5,1058400.0,39.1051,39.1762,39.1051,39.1374,1058400.0
2011-04-05 11:00:00,60.5,60.59,60.48,60.57,1350500.0,39.1374,39.1956,39.1245,39.1827,1350500.0
2011-04-05 11:30:00,60.56,60.72,60.52,60.7,939200.0,39.1762,39.2797,39.1503,39.2668,939200.0
2011-04-05 12:00:00,60.7,60.74,60.66,60.69,1105800.0,39.2668,39.2927,39.2409,39.2603,1105800.0
2011-04-05 12:30:00,60.69,60.72,60.64,60.69,813600.0,39.2603,39.2797,39.228,39.2603,813600.0
2011-04-05 13:00:00,60.69,60.77,60.68,60.7,929700.0,39.2603,39.3121,39.2538,39.2668,929700.0
2011-04-05 13:30:00,60.7,60.72,60.67,60.72,345800.0,39.2668,39.2797,39.2474,39.2797,345800.0
2011-04-05 14:00:00,60.71,60.76,60.62,60.75,697000.0,39.2733,39.3056,39.215,39.2991,697000.0
2011-04-05 14:30:00,60.74,60.75,60.61,60.67,548500.0,39.2927,39.2991,39.2086,39.2474,548500.0
2011-04-05 15:00:00,60.67,60.68,60.56,60.61,752200.0,39.2474,39.2538,39.1762,39.2086,752200.0
2011-04-05 15:30:00,60.61,60.64,60.56,60.6,1648000.0,39.2086,39.228,39.1762,39.2021,1648000.0
2011-04-06 09:30:00,60.83,60.95,60.8,60.9,1475600.0,39.3509,39.4285,39.3315,39.3962,1475600.0
2011-04-06 10:00:00,60.9,60.97,60.85,60.95,800100.0,39.3962,39.4414,39.3638,39.4285,800100.0
2011-04-06 10:30:00,60.95,61.16,60.92,61.13,926600.0,39.4285,39.5644,39.4091,39.5449,926600.0
2011-04-06 11:00:00,61.14,61.14,60.92,61.0,1019000.0,39.5514,39.5514,39.4091,39.4609,1019000.0
2011-04-06 11:30:00,61.0,61.05,60.91,60.91,746000.0,39.4609,39.4932,39.4026,39.4026,746000.0
2011-04-06 12:00:00,60.9,60.95,60.87,60.92,1419600.0,39.3962,39.4285,39.3768,39.4091,1419600.0
2011-04-06 12:30:00,60.91,60.96,60.88,60.91,563200.0,39.4026,39.435,39.3832,39.4026,563200.0
2011-04-06 13:00:00,60.9,61.01,60.89,61.01,498800.0,39.3962,39.4673,39.3897,39.4673,498800.0
2011-04-06 13:30:00,61.01,61.02,60.94,61.01,392500.0,39.4673,39.4738,39.422,39.4673,392500.0
2011-04-06 14:00:00,61.0,61.03,60.97,60.99,526400.0,39.4609,39.4803,39.4414,39.4544,526400.0
2011-04-06 14:30:00,60.99,61.07,60.98,61.03,461200.0,39.4544,39.5061,39.4479,39.4803,461200.0
2011-04-06 15:00:00,61.03,61.1,61.02,61.07,745400.0,39.4803,39.5255,39.4738,39.5061,745400.0
2011-04-06 15:30:00,61.08,61.12,61.05,61.09,2863900.0,39.5126,39.5385,39.4932,39.5191,2863900.0
2011-04-07 09:30:00,60.93,61.13,60.9,61.11,1176800.0,39.4156,39.5449,39.3962,39.532,1176800.0
2011-04-07 10:00:00,61.12,61.13,61.02,61.05,899500.0,39.5385,39.5449,39.4738,39.4932,899500.0
2011-04-07 10:30:00,61.05,61.06,60.59,60.8,3037600.0,39.4932,39.4997,39.1956,39.3315,3037600.0
2011-04-07 11:00:00,60.81,60.87,60.53,60.61,1600400.0,39.3379,39.3768,39.1568,39.2086,1600400.0
2011-04-07 11:30:00,60.6,60.8,60.43,60.78,2042100.0,39.2021,39.3315,39.0921,39.3185,2042100.0
2011-04-07 12:00:00,60.77,60.82,60.7,60.78,622400.0,39.3121,39.3444,39.2668,39.3185,622400.0
2011-04-07 12:30:00,60.78,60.89,60.78,60.87,654200.0,39.3185,39.3897,39.3185,39.3768,654200.0
2011-04-07 13:00:00,60.86,60.9,60.73,60.74,501400.0,39.3703,39.3962,39.2862,39.2927,501400.0
2011-04-07 13:30:00,60.73,60.76,60.6,60.7,1348300.0,39.2862,39.3056,39.2021,39.2668,1348300.0
2011-04-07 14:00:00,60.7,60.74,60.66,60.66,312000.0,39.2668,39.2927,39.2409,39.2409,312000.0
2011-04-07 14:30:00,60.66,60.79,60.66,60.78,403000.0,39.2409,39.325,39.2409,39.3185,403000.0
2011-04-07 15:00:00,60.77,60.82,60.73,60.77,369700.0,39.3121,39.3444,39.2862,39.3121,369700.0
2011-04-07 15:30:00,60.77,60.86,60.72,60.78,1312300.0,39.3121,39.3703,39.2797,39.3185,1312300.0
2011-04-08 09:30:00,61.54,61.59,61.4,61.49,1355100.0,39.8102,39.8425,39.7196,39.7778,1355100.0
2011-04-08 10:00:00,61.48,61.52,61.33,61.38,926200.0,39.7714,39.7972,39.6743,39.7067,926200.0
2011-04-08 10:30:00,61.38,61.46,61.37,61.4,762200.0,39.7067,39.7584,39.7002,39.7196,762200.0
2011-04-08 11:00:00,61.4,61.46,61.34,61.36,909400.0,39.7196,39.7584,39.6808,39.6937,909400.0
2011-04-08 11:30:00,61.35,61.5,61.34,61.44,1161300.0,39.6873,39.7843,39.6808,39.7455,1161300.0
2011-04-08 12:00:00,61.44,61.48,61.41,61.43,565000.0,39.7455,39.7714,39.7261,39.739,565000.0
2011-04-08 12:30:00,61.42,61.46,61.35,61.38,301800.0,39.7325,39.7584,39.6873,39.7067,301800.0
2011-04-08 13:00:00,61.38,61.47,61.36,61.45,545000.0,39.7067,39.7649,39.6937,39.752,545000.0
2011-04-08 13:30:00,61.45,61.49,61.4,61.49,379700.0,39.752,39.7778,39.7196,39.7778,379700.0
2011-04-08 14:00:00,61.49,61.51,61.37,61.4,435900.0,39.7778,39.7908,39.7002,39.7196,435900.0
2011-04-08 14:30:00,61.39,61.41,61.15,61.16,842800.0,39.7131,39.7261,39.5579,39.5644,842800.0
2011-04-08 15:00:00,61.15,61.22,61.11,61.2,706100.0,39.5579,39.6032,39.532,39.5902,706100.0
2011-04-08 15:30:00,61.2,61.35,61.19,61.28,2251500.0,39.5902,39.6873,39.5838,39.642,2251500.0
2011-04-11 09:30:00,61.45,61.61,61.38,61.5,1174600.0,39.752,39.8555,39.7067,39.7843,1174600.0
2011-04-11 10:00:00,61.51,61.56,61.41,61.45,1026800.0,39.7908,39.8231,39.7261,39.752,1026800.0
2011-04-11 10:30:00,61.45,61.54,61.38,61.52,855400.0,39.752,39.8102,39.7067,39.7972,855400.0
2011-04-11 11:00:00,61.53,61.54,61.41,61.42,674100.0,39.8037,39.8102,39.7261,39.7325,674100.0
2011-04-11 11:30:00,61.43,61.5,61.39,61.4,400300.0,39.739,39.7843,39.7131,39.7196,400300.0
2011-04-11 12:00:00,61.39,61.44,61.34,61.38,479900.0,39.7131,39.7455,39.6808,39.7067,479900.0
2011-04-11 12:30:00,61.38,61.38,61.23,61.24,550400.0,39.7067,39.7067,39.6096,39.6161,550400.0
2011-04-11 13:00:00,61.24,61.31,61.2,61.31,733800.0,39.6161,39.6614,39.5902,39.6614,733800.0
2011-04-11 13:30:00,61.3,61.32,61.21,61.3,707700.0,39.6549,39.6679,39.5967,39.6549,707700.0
2011-04-11 14:00:00,61.3,61.33,61.25,61.26,609300.0,39.6549,39.6743,39.6226,39.629,609300.0
2011-04-11 14:30:00,61.26,61.29,61.09,61.12,468200.0,39.629,39.6485,39.5191,39.5385,468200.0
2011-04-11 15:00:00,61.12,61.13,61.03,61.07,876900.0,39.5385,39.5449,39.4803,39.5061,876900.0
2011-04-11 15:30:00,61.07,61.2,61.07,61.16,966100.0,39.5061,39.5902,39.5061,39.5644,966100.0
2011-04-12 09:30:00,60.88,60.95,60.7,60.75,1220400.0,39.3832,39.4285,39.2668,39.2991,1220400.0
2011-04-12 10:00:00,60.75,60.75,60.56,60.72,1305100.0,39.2991,39.2991,39.1762,39.2797,1305100.0
2011-04-12 10:30:00,60.72,60.72,60.52,60.52,869700.0,39.2797,39.2797,39.1503,39.1503,869700.0
2011-04-12 11:00:00,60.53,60.56,60.41,60.45,1117000.0,39.1568,39.1762,39.0792,39.1051,1117000.0
2011-04-12 11:30:00,60.44,60.57,60.42,60.56,965400.0,39.0986,39.1827,39.0857,39.1762,965400.0
2011-04-12 12:00:00,60.55,60.57,60.53,60.56,494600.0,39.1697,39.1827,39.1568,39.1762,494600.0
2011-04-12 12:30:00,60.56,60.71,60.51,60.66,627200.0,39.1762,39.2733,39.1439,39.2409,627200.0
2011-04-12 13:00:00,60.66,60.68,60.58,60.67,511600.0,39.2409,39.2538,39.1892,39.2474,511600.0
2011-04-12 13:30:00,60.68,60.78,60.62,60.72,829900.0,39.2538,39.3185,39.215,39.2797,829900.0
2011-04-12 14:00:00,60.72,60.83,60.72,60.8,889200.0,39.2797,39.3509,39.2797,39.3315,889200.0
2011-04-12 14:30:00,60.8,60.82,60.67,60.7,677800.0,39.3315,39.3444,39.2474,39.2668,677800.0
2011-04-12 15:00:00,60.7,60.73,60.58,60.61,1014000.0,39.2668,39.2862,39.1892,39.2086,1014000.0
2011-04-12 15:30:00,60.6,60.68,60.56,60.6,2912900.0,39.2021,39.2538,39.1762,39.2021,2912900.0
2011-04-13 09:30:00,61.25,61.27,61.03,61.04,1292700.0,39.6226,39.6355,39.4803,39.4867,1292700.0
2011-04-13 10:00:00,61.03,61.09,60.93,61.09,847100.0,39.4803,39.5191,39.4156,39.5191,847100.0
2011-04-13 10:30:00,61.09,61.29,61.03,61.25,718600.0,39.5191,39.6485,39.4803,39.6226,718600.0
2011-04-13 11:00:00,61.25,61.26,61.03,61.04,910200.0,39.6226,39.629,39.4803,39.4867,910200.0
2011-04-13 11:30:00,61.04,61.11,60.85,60.87,870600.0,39.4867,39.532,39.3638,39.3768,870600.0
2011-04-13 12:00:00,60.87,60.94,60.85,60.86,467800.0,39.3768,39.422,39.3638,39.3703,467800.0
2011-04-13 12:30:00,60.85,60.86,60.63,60.73,622100.0,39.3638,39.3703,39.2215,39.2862,622100.0
2011-04-13 13:00:00,60.73,60.8,60.7,60.76,469900.0,39.2862,39.3315,39.2668,39.3056,469900.0
2011-04-13 13:30:00,60.76,60.76,60.66,60.7,397600.0,39.3056,39.3056,39.2409,39.2668,397600.0
2011-04-13 14:00:00,60.71,60.83,60.61,60.8,799000.0,39.2733,39.3509,39.2086,39.3315,799000.0
2011-04-13 14:30:00,60.8,60.91,60.77,60.85,937800.0,39.3315,39.4026,39.3121,39.3638,937800.0
2011-04-13 15:00:00,60.86,60.95,60.86,60.87,1032400.0,39.3703,39.4285,39.3703,39.3768,1032400.0
2011-04-13 15:30:00,60.87,60.88,60.75,60.76,3157200.0,39.3768,39.3832,39.2991,39.3056,3157200.0
2011-04-14 09:30:00,60.57,60.63,60.41,60.59,2563700.0,39.1827,39.2215,39.0792,39.1956,2563700.0
2011-04-14 10:00:00,60.59,60.82,60.56,60.8,999400.0,39.1956,39.3444,39.1762,39.3315,999400.0
2011-04-14 10:30:00,60.8,60.91,60.8,60.84,854100.0,39.3315,39.4026,39.3315,39.3573,854100.0
2011-04-14 11:00:00,60.83,60.9,60.75,60.81,1522800.0,39.3509,39.3962,39.2991,39.3379,1522800.0
2011-04-14 11:30:00,60.81,60.83,60.64,60.75,982800.0,39.3379,39.3509,39.228,39.2991,982800.0
2011-04-14 12:00:00,60.75,60.93,60.74,60.93,559700.0,39.2991,39.4156,39.2927,39.4156,559700.0
2011-04-14 12:30:00,60.92,61.0,60.89,60.93,747400.0,39.4091,39.4609,39.3897,39.4156,747400.0
2011-04-14 13:00:00,60.94,61.01,60.87,60.91,831200.0,39.422,39.4673,39.3768,39.4026,831200.0
2011-04-14 13:30:00,60.91,60.94,60.84,60.85,541300.0,39.4026,39.422,39.3573,39.3638,541300.0
2011-04-14 14:00:00,60.85,60.97,60.85,60.93,457600.0,39.3638,39.4414,39.3638,39.4156,457600.0
2011-04-14 14:30:00,60.94,61.01,60.93,60.99,525000.0,39.422,39.4673,39.4156,39.4544,525000.0
2011-04-14 15:00:00,60.99,61.14,60.97,61.12,817700.0,39.4544,39.5514,39.4414,39.5385,817700.0
2011-04-14 15:30:00,61.12,61.12,61.01,61.05,2129900.0,39.5385,39.5385,39.4673,39.4932,2129900.0
2011-04-15 09:30:00,60.83,60.85,60.6,60.76,1995600.0,39.3509,39.3638,39.2021,39.3056,1995600.0
2011-04-15 10:00:00,60.76,60.9,60.75,60.77,1770300.0,39.3056,39.3962,39.2991,39.3121,1770300.0
2011-04-15 10:30:00,60.76,60.88,60.67,60.82,1393900.0,39.3056,39.3832,39.2474,39.3444,1393900.0
2011-04-15 11:00:00,60.82,60.91,60.75,60.89,1053900.0,39.3444,39.4026,39.2991,39.3897,1053900.0
2011-04-15 11:30:00,60.9,60.97,60.87,60.93,1359100.0,39.3962,39.4414,39.3768,39.4156,1359100.0
2011-04-15 12:00:00,60.93,61.04,60.92,61.0,657500.0,39.4156,39.4867,39.4091,39.4609,657500.0
2011-04-15 12:30:00,61.0,61.04,60.96,61.03,524200.0,39.4609,39.4867,39.435,39.4803,524200.0
2011-04-15 13:00:00,61.03,61.05,60.96,60.97,511100.0,39.4803,39.4932,39.435,39.4414,511100.0
2011-04-15 13:30:00,60.98,61.01,60.96,60.99,445600.0,39.4479,39.4673,39.435,39.4544,445600.0
2011-04-15 14:00:00,61.0,61.02,60.97,61.01,385600.0,39.4609,39.4738,39.4414,39.4673,385600.0
2011-04-15 14:30:00,61.02,61.03,60.97,60.99,420800.0,39.4738,39.4803,39.4414,39.4544,420800.0
2011-04-15 15:00:00,60.99,61.0,60.87,60.89,872300.0,39.4544,39.4609,39.3768,39.3897,872300.0
2011-04-15 15:30:00,60.9,60.95,60.86,60.94,2367300.0,39.3962,39.4285,39.3703,39.422,2367300.0
2011-04-18 09:30:00,59.7,59.82,59.44,59.51,2347500.0,38.6199,38.6975,38.4517,38.497,2347500.0
2011-04-18 10:00:00,59.51,59.55,59.3,59.45,2551000.0,38.497,38.5228,38.3611,38.4582,2551000.0
2011-04-18 10:30:00,59.45,59.51,59.2,59.23,1735500.0,38.4582,38.497,38.2964,38.3158,1735500.0
2011-04-18 11:00:00,59.23,59.38,59.03,59.36,3170900.0,38.3158,38.4129,38.1865,38.3999,3170900.0
2011-04-18 11:30:00,59.36,59.51,59.27,59.45,1312400.0,38.3999,38.497,38.3417,38.4582,1312400.0
2011-04-18 12:00:00,59.45,59.57,59.4,59.46,497500.0,38.4582,38.5358,38.4258,38.4646,497500.0
2011-04-18 12:30:00,59.46,59.49,59.4,59.48,510800.0,38.4646,38.484,38.4258,38.4776,510800.0
2011-04-18 13:00:00,59.48,59.5,59.4,59.44,324000.0,38.4776,38.4905,38.4258,38.4517,324000.0
2011-04-18 13:30:00,59.43,59.61,59.43,59.59,636500.0,38.4452,38.5617,38.4452,38.5487,636500.0
2011-04-18 14:00:00,59.59,59.62,59.54,59.57,674000.0,38.5487,38.5681,38.5164,38.5358,674000.0
2011-04-18 14:30:00,59.58,59.76,59.56,59.71,1746400.0,38.5423,38.6587,38.5293,38.6264,1746400.0
2011-04-18 15:00:00,59.71,59.8,59.6,59.71,889400.0,38.6264,38.6846,38.5552,38.6264,889400.0
2011-04-18 15:30:00,59.71,59.76,59.59,59.73,3416900.0,38.6264,38.6587,38.5487,38.6393,3416900.0
2011-04-19 09:30:00,60.03,60.12,59.93,60.03,1579500.0,38.8334,38.8916,38.7687,38.8334,1579500.0
2011-04-19 10:00:00,60.03,60.13,59.95,60.09,917400.0,38.8334,38.898,38.7816,38.8722,917400.0
2011-04-19 10:30:00,60.09,60.1,59.92,59.94,1111200.0,38.8722,38.8786,38.7622,38.7751,1111200.0
2011-04-19 11:00:00,59.94,60.0,59.83,59.87,743600.0,38.7751,38.814,38.704,38.7299,743600.0
2011-04-19 11:30:00,59.87,59.94,59.85,59.91,513300.0,38.7299,38.7751,38.7169,38.7557,513300.0
2011-04-19 12:00:00,59.91,60.02,59.9,59.95,356300.0,38.7557,38.8269,38.7493,38.7816,356300.0
2011-04-19 12:30:00,59.94,60.0,59.92,59.96,351600.0,38.7751,38.814,38.7622,38.7881,351600.0
2011-04-19 13:00:00,59.97,60.1,59.96,60.06,814300.0,38.7945,38.8786,38.7881,38.8528,814300.0
2011-04-19 13:30:00,60.06,60.21,60.05,60.15,720800.0,38.8528,38.9498,38.8463,38.911,720800.0
2011-04-19 14:00:00,60.16,60.2,60.12,60.13,338200.0,38.9175,38.9433,38.8916,38.898,338200.0
2011-04-19 14:30:00,60.13,60.17,60.1,60.12,426200.0,38.898,38.9239,38.8786,38.8916,426200.0
2011-04-19 15:00:00,60.13,60.22,60.12,60.16,456500.0,38.898,38.9563,38.8916,38.9175,456500.0
2011-04-19 15:30:00,60.17,60.23,60.14,60.14,2002700.0,38.9239,38.9627,38.9045,38.9045,2002700.0
2011-04-20 09:30:00,61.54,61.56,61.44,61.53,1821200.0,39.8102,39.8231,39.7455,39.8037,1821200.0
2011-04-20 10:00:00,61.54,61.73,61.5,61.59,2211700.0,39.8102,39.9331,39.7843,39.8425,2211700.0
2011-04-20 10:30:00,61.59,61.62,61.53,61.55,1143500.0,39.8425,39.8619,39.8037,39.8166,1143500.0
2011-04-20 11:00:00,61.56,61.57,61.43,61.53,1095600.0,39.8231,39.8296,39.739,39.8037,1095600.0
2011-04-20 11:30:00,61.52,61.66,61.49,61.6,1318000.0,39.7972,39.8878,39.7778,39.849,1318000.0
2011-04-20 12:00:00,61.6,61.62,61.54,61.56,680400.0,39.849,39.8619,39.8102,39.8231,680400.0
2011-04-20 12:30:00,61.56,61.59,61.5,61.51,396000.0,39.8231,39.8425,39.7843,39.7908,396000.0
2011-04-20 13:00:00,61.51,61.53,61.45,61.51,599700.0,39.7908,39.8037,39.752,39.7908,599700.0
2011-04-20 13:30:00,61.51,61.58,61.48,61.52,358100.0,39.7908,39.8361,39.7714,39.7972,358100.0
2011-04-20 14:00:00,61.52,61.54,61.46,61.48,872600.0,39.7972,39.8102,39.7584,39.7714,872600.0
2011-04-20 14:30:00,61.48,61.56,61.48,61.55,1271500.0,39.7714,39.8231,39.7714,39.8166,1271500.0
2011-04-20 15:00:00,61.54,61.63,61.5,61.63,399300.0,39.8102,39.8684,39.7843,39.8684,399300.0
2011-04-20 15:30:00,61.63,61.69,61.58,61.67,3034100.0,39.8684,39.9072,39.8361,39.8943,3034100.0
2011-04-21 09:30:00,62.12,62.16,61.96,61.97,1822400.0,40.1854,40.2113,40.0819,40.0883,1822400.0
2011-04-21 10:00:00,61.97,62.1,61.86,62.06,1533400.0,40.0883,40.1724,40.0172,40.1466,1533400.0
2011-04-21 10:30:00,62.06,62.11,61.95,62.09,1287300.0,40.1466,40.1789,40.0754,40.166,1287300.0
2011-04-21 11:00:00,62.09,62.12,62.05,62.12,1076600.0,40.166,40.1854,40.1401,40.1854,1076600.0
2011-04-21 11:30:00,62.12,62.17,62.07,62.11,816300.0,40.1854,40.2177,40.153,40.1789,816300.0
2011-04-21 12:00:00,62.11,62.11,62.07,62.09,767700.0,40.1789,40.1789,40.153,40.166,767700.0
2011-04-21 12:30:00,62.1,62.15,62.08,62.09,543800.0,40.1724,40.2048,40.1595,40.166,543800.0
2011-04-21 13:00:00,62.09,62.11,62.05,62.07,271700.0,40.166,40.1789,40.1401,40.153,271700.0
2011-04-21 13:30:00,62.07,62.08,62.01,62.02,283600.0,40.153,40.1595,40.1142,40.1207,283600.0
2011-04-21 14:00:00,62.02,62.04,61.97,62.03,281800.0,40.1207,40.1336,40.0883,40.1272,281800.0
2011-04-21 14:30:00,62.03,62.03,61.95,61.96,345100.0,40.1272,40.1272,40.0754,40.0819,345100.0
2011-04-21 15:00:00,61.95,61.97,61.91,61.92,1362200.0,40.0754,40.0883,40.0495,40.056,1362200.0
2011-04-21 15:30:00,61.92,62.08,61.92,62.06,1507800.0,40.056,40.1595,40.056,40.1466,1507800.0
2011-04-25 09:30:00,62.14,62.16,62.0,62.11,1410300.0,40.1983,40.2113,40.1078,40.1789,1410300.0
2011-04-25 10:00:00,62.11,62.15,61.89,61.96,1599200.0,40.1789,40.2048,40.0366,40.0819,1599200.0
2011-04-25 10:30:00,61.96,61.98,61.86,61.93,837900.0,40.0819,40.0948,40.0172,40.0625,837900.0
2011-04-25 11:00:00,61.94,61.98,61.83,61.96,1252800.0,40.0689,40.0948,39.9978,40.0819,1252800.0
2011-04-25 11:30:00,61.96,62.05,61.95,62.03,926700.0,40.0819,40.1401,40.0754,40.1272,926700.0
2011-04-25 12:00:00,62.04,62.09,62.02,62.08,247900.0,40.1336,40.166,40.1207,40.1595,247900.0
2011-04-25 12:30:00,62.09,62.13,62.08,62.09,332500.0,40.166,40.1918,40.1595,40.166,332500.0
2011-04-25 13:00:00,62.09,62.11,62.07,62.09,218700.0,40.166,40.1789,40.153,40.166,218700.0
2011-04-25 13:30:00,62.09,62.14,62.09,62.14,302000.0,40.166,40.1983,40.166,40.1983,302000.0
2011-04-25 14:00:00,62.14,62.19,62.13,62.16,385900.0,40.1983,40.2307,40.1918,40.2113,385900.0
2011-04-25 14:30:00,62.16,62.18,62.12,62.17,312700.0,40.2113,40.2242,40.1854,40.2177,312700.0
2011-04-25 15:00:00,62.17,62.17,62.09,62.14,282000.0,40.2177,40.2177,40.166,40.1983,282000.0
2011-04-25 15:30:00,62.14,62.18,62.03,62.07,2253700.0,40.1983,40.2242,40.1272,40.153,2253700.0
2011-04-26 09:30:00,62.21,62.25,62.12,62.19,1680400.0,40.2436,40.2695,40.1854,40.2307,1680400.0
2011-04-26 10:00:00,62.19,62.35,62.11,62.3,1209000.0,40.2307,40.3342,40.1789,40.3018,1209000.0
2011-04-26 10:30:00,62.31,62.44,62.26,62.38,925700.0,40.3083,40.3924,40.2759,40.3536,925700.0
2011-04-26 11:00:00,62.38,62.47,62.35,62.45,797500.0,40.3536,40.4118,40.3342,40.3989,797500.0
2011-04-26 11:30:00,62.44,62.54,62.43,62.53,824200.0,40.3924,40.4571,40.3859,40.4506,824200.0
2011-04-26 12:00:00,62.53,62.59,62.51,62.54,572300.0,40.4506,40.4894,40.4377,40.4571,572300.0
2011-04-26 12:30:00,62.54,62.58,62.51,62.55,393900.0,40.4571,40.483,40.4377,40.4635,393900.0
2011-04-26 13:00:00,62.54,62.55,62.49,62.53,240600.0,40.4571,40.4635,40.4247,40.4506,240600.0
2011-04-26 13:30:00,62.53,62.54,62.46,62.53,373100.0,40.4506,40.4571,40.4053,40.4506,373100.0
2011-04-26 14:00:00,62.54,62.57,62.5,62.57,444700.0,40.4571,40.4765,40.4312,40.4765,444700.0
2011-04-26 14:30:00,62.56,62.59,62.55,62.56,413000.0,40.47,40.4894,40.4635,40.47,413000.0
2011-04-26 15:00:00,62.56,62.66,62.56,62.59,671700.0,40.47,40.5347,40.47,40.4894,671700.0
2011-04-26 15:30:00,62.59,62.63,62.55,62.55,1282500.0,40.4894,40.5153,40.4635,40.4635,1282500.0
2011-04-27 09:30:00,62.75,62.79,62.72,62.75,1875900.0,40.5929,40.6188,40.5735,40.5929,1875900.0
2011-04-27 10:00:00,62.75,62.77,62.59,62.66,1119500.0,40.5929,40.6059,40.4894,40.5347,1119500.0
2011-04-27 10:30:00,62.65,62.66,62.37,62.38,1060400.0,40.5282,40.5347,40.3471,40.3536,1060400.0
2011-04-27 11:00:00,62.39,62.52,62.35,62.51,1927400.0,40.36,40.4441,40.3342,40.4377,1927400.0
2011-04-27 11:30:00,62.52,62.58,62.45,62.51,775700.0,40.4441,40.483,40.3989,40.4377,775700.0
2011-04-27 12:00:00,62.52,62.55,62.44,62.48,299400.0,40.4441,40.4635,40.3924,40.4183,299400.0
2011-04-27 12:30:00,62.49,62.74,62.41,62.71,1414300.0,40.4247,40.5865,40.373,40.567,1414300.0
2011-04-27 13:00:00,62.71,62.82,62.67,62.77,565100.0,40.567,40.6382,40.5412,40.6059,565100.0
2011-04-27 13:30:00,62.76,62.92,62.75,62.89,532700.0,40.5994,40.7029,40.5929,40.6835,532700.0
2011-04-27 14:00:00,62.88,62.93,62.72,62.82,864000.0,40.677,40.7094,40.5735,40.6382,864000.0
2011-04-27 14:30:00,62.8,63.01,62.74,62.99,1005400.0,40.6253,40.7611,40.5865,40.7482,1005400.0
2011-04-27 15:00:00,62.99,63.14,62.98,63.13,1220300.0,40.7482,40.8452,40.7417,40.8387,1220300.0
2011-04-27 15:30:00,63.13,63.39,63.13,63.33,2563900.0,40.8387,41.0069,40.8387,40.9681,2563900.0
2011-04-28 09:30:00,63.29,63.57,63.28,63.57,1849900.0,40.9423,41.1234,40.9358,41.1234,1849900.0
2011-04-28 10:00:00,63.57,63.66,63.46,63.49,866900.0,41.1234,41.1816,41.0522,41.0716,866900.0
2011-04-28 10:30:00,63.5,63.52,63.4,63.52,2230800.0,41.0781,41.091,41.0134,41.091,2230800.0
2011-04-28 11:00:00,63.52,63.64,63.51,63.57,2199400.0,41.091,41.1687,41.0846,41.1234,2199400.0
2011-04-28 11:30:00,63.56,63.61,63.38,63.43,1983100.0,41.1169,41.1493,41.0005,41.0328,1983100.0
2011-04-28 12:00:00,63.43,63.6,63.4,63.59,982200.0,41.0328,41.1428,41.0134,41.1363,982200.0
2011-04-28 12:30:00,63.6,63.62,63.52,63.53,1916900.0,41.1428,41.1557,41.091,41.0975,1916900.0
2011-04-28 13:00:00,63.53,63.56,63.41,63.52,1720500.0,41.0975,41.1169,41.0199,41.091,1720500.0
2011-04-28 13:30:00,63.52,63.63,63.47,63.62,772000.0,41.091,41.1622,41.0587,41.1557,772000.0
2011-04-28 14:00:00,63.61,63.67,63.57,63.61,569600.0,41.1493,41.1881,41.1234,41.1493,569600.0
2011-04-28 14:30:00,63.62,63.7,63.6,63.67,868600.0,41.1557,41.2075,41.1428,41.1881,868600.0
2011-04-28 15:00:00,63.66,63.69,63.62,63.67,629900.0,41.1816,41.201,41.1557,41.1881,629900.0
2011-04-28 15:30:00,63.66,63.79,63.66,63.75,1964500.0,41.1816,41.2657,41.1816,41.2398,1964500.0
2011-04-29 09:30:00,63.79,63.87,63.74,63.75,1318700.0,41.2657,41.3175,41.2334,41.2398,1318700.0
2011-04-29 10:00:00,63.74,63.91,63.71,63.87,1082300.0,41.2334,41.3433,41.2139,41.3175,1082300.0
2011-04-29 10:30:00,63.87,63.89,63.8,63.85,1006600.0,41.3175,41.3304,41.2722,41.3045,1006600.0
2011-04-29 11:00:00,63.85,63.89,63.78,63.81,1245400.0,41.3045,41.3304,41.2592,41.2786,1245400.0
2011-04-29 11:30:00,63.81,63.91,63.77,63.85,1523800.0,41.2786,41.3433,41.2528,41.3045,1523800.0
2011-04-29 12:00:00,63.84,63.98,63.84,63.96,1235900.0,41.298,41.3886,41.298,41.3757,1235900.0
2011-04-29 12:30:00,63.96,63.97,63.89,63.9,476900.0,41.3757,41.3821,41.3304,41.3369,476900.0
2011-04-29 13:00:00,63.9,63.96,63.9,63.94,711400.0,41.3369,41.3757,41.3369,41.3627,711400.0
2011-04-29 13:30:00,63.95,63.95,63.9,63.9,389300.0,41.3692,41.3692,41.3369,41.3369,389300.0
2011-04-29 14:00:00,63.9,64.02,63.9,64.01,674100.0,41.3369,41.4145,41.3369,41.408,674100.0
2011-04-29 14:30:00,64.01,64.07,63.98,63.98,877800.0,41.408,41.4468,41.3886,41.3886,877800.0
2011-04-29 15:00:00,63.98,63.98,63.86,63.88,1061700.0,41.3886,41.3886,41.311,41.3239,1061700.0
2011-04-29 15:30:00,63.87,63.92,63.83,63.87,2924200.0,41.3175,41.3498,41.2916,41.3175,2924200.0
2011-05-02 09:30:00,64.12,64.17,63.99,64.08,1637600.0,41.4792,41.5115,41.3951,41.4533,1637600.0
2011-05-02 10:00:00,64.09,64.31,64.09,64.31,1043400.0,41.4598,41.6021,41.4598,41.6021,1043400.0
2011-05-02 10:30:00,64.32,64.35,64.21,64.29,1373400.0,41.6086,41.628,41.5374,41.5892,1373400.0
2011-05-02 11:00:00,64.29,64.33,64.17,64.18,1577800.0,41.5892,41.615,41.5115,41.518,1577800.0
2011-05-02 11:30:00,64.18,64.19,63.97,63.97,1755100.0,41.518,41.5245,41.3821,41.3821,1755100.0
2011-05-02 12:00:00,63.97,64.04,63.86,63.87,707000.0,41.3821,41.4274,41.311,41.3175,707000.0
2011-05-02 12:30:00,63.87,63.98,63.83,63.95,791500.0,41.3175,41.3886,41.2916,41.3692,791500.0
2011-05-02 13:00:00,63.95,64.06,63.95,64.05,1909100.0,41.3692,41.4404,41.3692,41.4339,1909100.0
2011-05-02 13:30:00,64.06,64.06,63.99,64.03,1441500.0,41.4404,41.4404,41.3951,41.421,1441500.0
2011-05-02 14:00:00,64.02,64.1,63.98,63.99,1026200.0,41.4145,41.4662,41.3886,41.3951,1026200.0
2011-05-02 14:30:00,63.99,64.02,63.92,63.94,736800.0,41.3951,41.4145,41.3498,41.3627,736800.0
2011-05-02 15:00:00,63.93,64.0,63.91,63.92,768600.0,41.3563,41.4015,41.3433,41.3498,768600.0
2011-05-02 15:30:00,63.91,63.93,63.78,63.84,2796700.0,41.3433,41.3563,41.2592,41.298,2796700.0
2011-05-03 09:30:00,63.65,63.65,63.4,63.53,1881300.0,41.1751,41.1751,41.0134,41.0975,1881300.0
2011-05-03 10:00:00,63.54,63.61,63.46,63.53,993600.0,41.104,41.1493,41.0522,41.0975,993600.0
2011-05-03 10:30:00,63.53,63.56,63.37,63.5,922000.0,41.0975,41.1169,40.994,41.0781,922000.0
2011-05-03 11:00:00,63.5,63.71,63.47,63.63,1199000.0,41.0781,41.2139,41.0587,41.1622,1199000.0
2011-05-03 11:30:00,63.63,63.83,63.63,63.72,1038200.0,41.1622,41.2916,41.1622,41.2204,1038200.0
2011-05-03 12:00:00,63.72,63.77,63.64,63.65,468600.0,41.2204,41.2528,41.1687,41.1751,468600.0
2011-05-03 12:30:00,63.65,63.67,63.51,63.52,301600.0,41.1751,41.1881,41.0846,41.091,301600.0
2011-05-03 13:00:00,63.52,63.58,63.39,63.4,511000.0,41.091,41.1299,41.0069,41.0134,511000.0
2011-05-03 13:30:00,63.39,63.45,63.28,63.34,782500.0,41.0069,41.0458,40.9358,40.9746,782500.0
2011-05-03 14:00:00,63.33,63.34,63.15,63.3,841800.0,40.9681,40.9746,40.8517,40.9487,841800.0
2011-05-03 14:30:00,63.3,63.32,63.06,63.11,1024400.0,40.9487,40.9617,40.7935,40.8258,1024400.0
2011-05-03 15:00:00,63.1,63.28,63.1,63.25,827300.0,40.8193,40.9358,40.8193,40.9164,827300.0
2011-05-03 15:30:00,63.24,63.37,63.2,63.34,2508100.0,40.9099,40.994,40.884,40.9746,2508100.0
2011-05-04 09:30:00,63.43,63.45,63.14,63.21,1566400.0,41.0328,41.0458,40.8452,40.8905,1566400.0
2011-05-04 10:00:00,63.2,63.2,62.91,63.03,2333200.0,40.884,40.884,40.6964,40.7741,2333200.0
2011-05-04 10:30:00,63.01,63.11,62.72,62.89,1414500.0,40.7611,40.8258,40.5735,40.6835,1414500.0
2011-05-04 11:00:00,62.9,62.98,62.65,62.74,1583700.0,40.69,40.7417,40.5282,40.5865,1583700.0
2011-05-04 11:30:00,62.75,62.84,62.67,62.79,1264100.0,40.5929,40.6511,40.5412,40.6188,1264100.0
2011-05-04 12:00:00,62.78,62.84,62.59,62.64,968100.0,40.6123,40.6511,40.4894,40.5218,968100.0
2011-05-04 12:30:00,62.64,62.75,62.62,62.72,1232700.0,40.5218,40.5929,40.5088,40.5735,1232700.0
2011-05-04 13:00:00,62.72,62.85,62.69,62.81,1006700.0,40.5735,40.6576,40.5541,40.6317,1006700.0
2011-05-04 13:30:00,62.83,62.92,62.81,62.88,693700.0,40.6447,40.7029,40.6317,40.677,693700.0
2011-05-04 14:00:00,62.87,63.01,62.78,62.95,715100.0,40.6706,40.7611,40.6123,40.7223,715100.0
2011-05-04 14:30:00,62.95,63.03,62.85,62.88,665400.0,40.7223,40.7741,40.6576,40.677,665400.0
2011-05-04 15:00:00,62.87,62.92,62.74,62.88,896100.0,40.6706,40.7029,40.5865,40.677,896100.0
2011-05-04 15:30:00,62.88,62.89,62.72,62.8,2861800.0,40.677,40.6835,40.5735,40.6253,2861800.0
2011-05-05 09:30:00,62.11,62.27,61.97,62.16,2183600.0,40.1789,40.2824,40.0883,40.2113,2183600.0
2011-05-05 10:00:00,62.16,62.28,62.01,62.05,1799500.0,40.2113,40.2889,40.1142,40.1401,1799500.0
2011-05-05 10:30:00,62.04,62.22,61.95,62.04,1545400.0,40.1336,40.2501,40.0754,40.1336,1545400.0
2011-05-05 11:00:00,62.03,62.03,61.74,61.88,2646300.0,40.1272,40.1272,39.9396,40.0301,2646300.0
2011-05-05 11:30:00,61.88,62.18,61.86,62.06,2174300.0,40.0301,40.2242,40.0172,40.1466,2174300.0
2011-05-05 12:00:00,62.07,62.24,62.07,62.2,1319800.0,40.153,40.263,40.153,40.2371,1319800.0
2011-05-05 12:30:00,62.2,62.2,62.02,62.09,1340700.0,40.2371,40.2371,40.1207,40.166,1340700.0
2011-05-05 13:00:00,62.08,62.15,62.03,62.06,636300.0,40.1595,40.2048,40.1272,40.1466,636300.0
2011-05-05 13:30:00,62.07,62.09,61.92,62.0,543300.0,40.153,40.166,40.056,40.1078,543300.0
2011-05-05 14:00:00,62.0,62.03,61.84,62.01,1017700.0,40.1078,40.1272,40.0042,40.1142,1017700.0
2011-05-05 14:30:00,62.02,62.07,61.76,61.77,823400.0,40.1207,40.153,39.9525,39.959,823400.0
2011-05-05 15:00:00,61.77,61.83,61.32,61.34,3113300.0,39.959,39.9978,39.6679,39.6808,3113300.0
2011-05-05 15:30:00,61.33,61.68,61.33,61.54,4544400.0,39.6743,39.9007,39.6743,39.8102,4544400.0
2011-05-06 09:30:00,62.43,62.54,62.27,62.4,3684100.0,40.3859,40.4571,40.2824,40.3665,3684100.0
2011-05-06 10:00:00,62.4,62.56,62.24,62.49,1853800.0,40.3665,40.47,40.263,40.4247,1853800.0
2011-05-06 10:30:00,62.49,62.62,62.44,62.47,1448500.0,40.4247,40.5088,40.3924,40.4118,1448500.0
2011-05-06 11:00:00,62.46,62.65,62.46,62.52,1467500.0,40.4053,40.5282,40.4053,40.4441,1467500.0
2011-05-06 11:30:00,62.52,62.57,62.27,62.38,1956800.0,40.4441,40.4765,40.2824,40.3536,1956800.0
2011-05-06 12:00:00,62.38,62.4,61.94,61.96,3110700.0,40.3536,40.3665,40.0689,40.0819,3110700.0
2011-05-06 12:30:00,61.96,62.09,61.73,61.85,1576000.0,40.0819,40.166,39.9331,40.0107,1576000.0
2011-05-06 13:00:00,61.85,61.95,61.45,61.62,1676500.0,40.0107,40.0754,39.752,39.8619,1676500.0
2011-05-06 13:30:00,61.61,61.72,61.56,61.61,582500.0,39.8555,39.9266,39.8231,39.8555,582500.0
2011-05-06 14:00:00,61.61,61.76,61.5,61.56,662900.0,39.8555,39.9525,39.7843,39.8231,662900.0
2011-05-06 14:30:00,61.55,61.55,61.26,61.43,1114000.0,39.8166,39.8166,39.629,39.739,1114000.0
2011-05-06 15:00:00,61.43,61.61,61.41,61.48,845400.0,39.739,39.8555,39.7261,39.7714,845400.0
2011-05-06 15:30:00,61.48,61.7,61.48,61.63,2834700.0,39.7714,39.9137,39.7714,39.8684,2834700.0
2011-05-09 09:30:00,61.62,61.76,61.55,61.55,1636500.0,39.8619,39.9525,39.8166,39.8166,1636500.0
2011-05-09 10:00:00,61.55,61.73,61.47,61.53,2286400.0,39.8166,39.9331,39.7649,39.8037,2286400.0
2011-05-09 10:30:00,61.52,61.56,61.36,61.49,1758100.0,39.7972,39.8231,39.6937,39.7778,1758100.0
2011-05-09 11:00:00,61.49,61.66,61.48,61.65,1681100.0,39.7778,39.8878,39.7714,39.8813,1681100.0
2011-05-09 11:30:00,61.66,61.82,61.53,61.78,1056700.0,39.8878,39.9913,39.8037,39.9654,1056700.0
2011-05-09 12:00:00,61.79,61.94,61.76,61.82,1566800.0,39.9719,40.0689,39.9525,39.9913,1566800.0
2011-05-09 12:30:00,61.83,61.9,61.79,61.81,528300.0,39.9978,40.0431,39.9719,39.9848,528300.0
2011-05-09 13:00:00,61.81,61.88,61.76,61.8,1002800.0,39.9848,40.0301,39.9525,39.9784,1002800.0
2011-05-09 13:30:00,61.79,61.95,61.79,61.95,428200.0,39.9719,40.0754,39.9719,40.0754,428200.0
2011-05-09 14:00:00,61.95,61.98,61.9,61.94,564500.0,40.0754,40.0948,40.0431,40.0689,564500.0
2011-05-09 14:30:00,61.94,62.09,61.91,61.92,776500.0,40.0689,40.166,40.0495,40.056,776500.0
2011-05-09 15:00:00,61.92,62.03,61.92,61.99,712800.0,40.056,40.1272,40.056,40.1013,712800.0
2011-05-09 15:30:00,62.0,62.08,61.94,62.03,2171000.0,40.1078,40.1595,40.0689,40.1272,2171000.0
2011-05-10 09:30:00,62.25,62.33,62.12,62.31,2818900.0,40.2695,40.3212,40.1854,40.3083,2818900.0
2011-05-10 10:00:00,62.31,62.49,62.26,62.4,1548500.0,40.3083,40.4247,40.2759,40.3665,1548500.0
2011-05-10 10:30:00,62.4,62.45,62.34,62.4,1117400.0,40.3665,40.3989,40.3277,40.3665,1117400.0
2011-05-10 11:00:00,62.39,62.46,62.21,62.26,1053400.0,40.36,40.4053,40.2436,40.2759,1053400.0
2011-05-10 11:30:00,62.26,62.39,62.21,62.33,1365300.0,40.2759,40.36,40.2436,40.3212,1365300.0
2011-05-10 12:00:00,62.33,62.36,62.26,62.3,693700.0,40.3212,40.3406,40.2759,40.3018,693700.0
2011-05-10 12:30:00,62.3,62.38,62.26,62.27,1155200.0,40.3018,40.3536,40.2759,40.2824,1155200.0
2011-05-10 13:00:00,62.27,62.33,62.22,62.32,475900.0,40.2824,40.3212,40.2501,40.3148,475900.0
2011-05-10 13:30:00,62.32,62.4,62.28,62.38,563400.0,40.3148,40.3665,40.2889,40.3536,563400.0
2011-05-10 14:00:00,62.39,62.42,62.34,62.38,586500.0,40.36,40.3794,40.3277,40.3536,586500.0
2011-05-10 14:30:00,62.38,62.55,62.36,62.53,540200.0,40.3536,40.4635,40.3406,40.4506,540200.0
2011-05-10 15:00:00,62.53,62.66,62.52,62.62,729900.0,40.4506,40.5347,40.4441,40.5088,729900.0
2011-05-10 15:30:00,62.63,62.64,62.56,62.62,2318500.0,40.5153,40.5218,40.47,40.5088,2318500.0
2011-05-11 09:30:00,62.3,62.37,62.11,62.16,2390300.0,40.3018,40.3471,40.1789,40.2113,2390300.0
2011-05-11 10:00:00,62.15,62.18,62.01,62.11,1550800.0,40.2048,40.2242,40.1142,40.1789,1550800.0
2011-05-11 10:30:00,62.1,62.12,61.91,62.06,1014800.0,40.1724,40.1854,40.0495,40.1466,1014800.0
2011-05-11 11:00:00,62.06,62.2,62.05,62.11,924100.0,40.1466,40.2371,40.1401,40.1789,924100.0
2011-05-11 11:30:00,62.12,62.17,61.86,61.93,1017500.0,40.1854,40.2177,40.0172,40.0625,1017500.0
2011-05-11 12:00:00,61.93,61.94,61.44,61.46,2324000.0,40.0625,40.0689,39.7455,39.7584,2324000.0
2011-05-11 12:30:00,61.45,61.61,61.34,61.51,1736700.0,39.752,39.8555,39.6808,39.7908,1736700.0
2011-05-11 13:00:00,61.52,61.54,61.32,61.33,7011300.0,39.7972,39.8102,39.6679,39.6743,7011300.0
2011-05-11 13:30:00,61.32,61.36,61.14,61.28,1503600.0,39.6679,39.6937,39.5514,39.642,1503600.0
2011-05-11 14:00:00,61.28,61.35,61.13,61.2,2203100.0,39.642,39.6873,39.5449,39.5902,2203100.0
2011-05-11 14:30:00,61.19,61.36,61.19,61.26,7025800.0,39.5838,39.6937,39.5838,39.629,7025800.0
2011-05-11 15:00:00,61.26,61.45,61.24,61.38,924600.0,39.629,39.752,39.6161,39.7067,924600.0
2011-05-11 15:30:00,61.38,61.43,61.22,61.38,2916600.0,39.7067,39.739,39.6032,39.7067,2916600.0
2011-05-12 09:30:00,61.17,61.21,60.8,60.97,2064900.0,39.5708,39.5967,39.3315,39.4414,2064900.0
2011-05-12 10:00:00,60.98,61.2,60.85,61.15,1730800.0,39.4479,39.5902,39.3638,39.5579,1730800.0
2011-05-12 10:30:00,61.15,61.26,60.95,61.04,2427300.0,39.5579,39.629,39.4285,39.4867,2427300.0
2011-05-12 11:00:00,61.02,61.47,61.0,61.45,2739700.0,39.4738,39.7649,39.4609,39.752,2739700.0
2011-05-12 11:30:00,61.45,61.6,61.39,61.41,2008300.0,39.752,39.849,39.7131,39.7261,2008300.0
2011-05-12 12:00:00,61.41,61.46,61.32,61.45,1134600.0,39.7261,39.7584,39.6679,39.752,1134600.0
2011-05-12 12:30:00,61.45,61.55,61.4,61.53,795500.0,39.752,39.8166,39.7196,39.8037,795500.0
2011-05-12 13:00:00,61.55,61.86,61.54,61.78,780100.0,39.8166,40.0172,39.8102,39.9654,780100.0
2011-05-12 13:30:00,61.79,61.84,61.7,61.77,890300.0,39.9719,40.0042,39.9137,39.959,890300.0
2011-05-12 14:00:00,61.78,61.84,61.59,61.63,1313200.0,39.9654,40.0042,39.8425,39.8684,1313200.0
2011-05-12 14:30:00,61.62,61.67,61.51,61.51,1571100.0,39.8619,39.8943,39.7908,39.7908,1571100.0
2011-05-12 15:00:00,61.51,61.62,61.49,61.57,1320100.0,39.7908,39.8619,39.7778,39.8296,1320100.0
2011-05-12 15:30:00,61.58,61.69,61.52,61.59,2195400.0,39.8361,39.9072,39.7972,39.8425,2195400.0
2011-05-13 09:30:00,61.45,61.49,61.21,61.29,2292300.0,39.752,39.7778,39.5967,39.6485,2292300.0
2011-05-13 10:00:00,61.29,61.37,61.13,61.24,1423400.0,39.6485,39.7002,39.5449,39.6161,1423400.0
2011-05-13 10:30:00,61.23,61.37,61.11,61.13,1058300.0,39.6096,39.7002,39.532,39.5449,1058300.0
2011-05-13 11:00:00,61.13,61.13,60.84,60.88,1679000.0,39.5449,39.5449,39.3573,39.3832,1679000.0
2011-05-13 11:30:00,60.89,61.01,60.67,60.72,1421500.0,39.3897,39.4673,39.2474,39.2797,1421500.0
2011-05-13 12:00:00,60.71,60.78,60.28,60.45,2621800.0,39.2733,39.3185,38.9951,39.1051,2621800.0
2011-05-13 12:30:00,60.47,60.61,60.44,60.53,1514700.0,39.118,39.2086,39.0986,39.1568,1514700.0
2011-05-13 13:00:00,60.54,60.69,60.51,60.61,704900.0,39.1633,39.2603,39.1439,39.2086,704900.0
2011-05-13 13:30:00,60.61,60.64,60.52,60.57,316900.0,39.2086,39.228,39.1503,39.1827,316900.0
2011-05-13 14:00:00,60.57,60.77,60.54,60.74,524600.0,39.1827,39.3121,39.1633,39.2927,524600.0
2011-05-13 14:30:00,60.73,60.79,60.65,60.66,827800.0,39.2862,39.325,39.2344,39.2409,827800.0
2011-05-13 15:00:00,60.66,60.77,60.53,60.58,1062100.0,39.2409,39.3121,39.1568,39.1892,1062100.0
2011-05-13 15:30:00,60.59,60.64,60.54,60.62,2783600.0,39.1956,39.228,39.1633,39.215,2783600.0
2011-05-16 09:30:00,60.48,60.63,60.37,60.62,1969600.0,39.1245,39.2215,39.0533,39.215,1969600.0
2011-05-16 10:00:00,60.62,60.86,60.6,60.8,2767000.0,39.215,39.3703,39.2021,39.3315,2767000.0
2011-05-16 10:30:00,60.8,61.03,60.77,61.03,1512400.0,39.3315,39.4803,39.3121,39.4803,1512400.0
2011-05-16 11:00:00,61.03,61.16,60.94,60.97,2098000.0,39.4803,39.5644,39.422,39.4414,2098000.0
2011-05-16 11:30:00,60.96,61.07,60.87,60.89,1003900.0,39.435,39.5061,39.3768,39.3897,1003900.0
2011-05-16 12:00:00,60.89,60.91,60.76,60.81,612200.0,39.3897,39.4026,39.3056,39.3379,612200.0
2011-05-16 12:30:00,60.81,60.95,60.61,60.64,756600.0,39.3379,39.4285,39.2086,39.228,756600.0
2011-05-16 13:00:00,60.63,60.67,60.52,60.65,772900.0,39.2215,39.2474,39.1503,39.2344,772900.0
2011-05-16 13:30:00,60.65,60.8,60.64,60.71,419500.0,39.2344,39.3315,39.228,39.2733,419500.0
2011-05-16 14:00:00,60.71,60.82,60.55,60.55,722100.0,39.2733,39.3444,39.1697,39.1697,722100.0
2011-05-16 14:30:00,60.55,60.63,60.47,60.56,707500.0,39.1697,39.2215,39.118,39.1762,707500.0
2011-05-16 15:00:00,60.56,60.7,60.51,60.52,1022800.0,39.1762,39.2668,39.1439,39.1503,1022800.0
2011-05-16 15:30:00,60.51,60.57,60.31,60.47,3175800.0,39.1439,39.1827,39.0145,39.118,3175800.0
2011-05-17 09:30:00,60.2,60.42,60.14,60.38,1702400.0,38.9433,39.0857,38.9045,39.0598,1702400.0
2011-05-17 10:00:00,60.37,60.57,60.17,60.56,1881000.0,39.0533,39.1827,38.9239,39.1762,1881000.0
2011-05-17 10:30:00,60.56,60.59,60.25,60.3,1690400.0,39.1762,39.1956,38.9757,39.008,1690400.0
2011-05-17 11:00:00,60.3,60.3,60.03,60.15,1857000.0,39.008,39.008,38.8334,38.911,1857000.0
2011-05-17 11:30:00,60.15,60.18,59.9,60.1,1517300.0,38.911,38.9304,38.7493,38.8786,1517300.0
2011-05-17 12:00:00,60.1,60.24,60.04,60.14,687600.0,38.8786,38.9692,38.8398,38.9045,687600.0
2011-05-17 12:30:00,60.14,60.32,60.09,60.16,1177000.0,38.9045,39.021,38.8722,38.9175,1177000.0
2011-05-17 13:00:00,60.17,60.38,60.12,60.35,652300.0,38.9239,39.0598,38.8916,39.0404,652300.0
2011-05-17 13:30:00,60.35,60.45,60.27,60.44,1511300.0,39.0404,39.1051,38.9886,39.0986,1511300.0
2011-05-17 14:00:00,60.44,60.58,60.29,60.35,797100.0,39.0986,39.1892,39.0016,39.0404,797100.0
2011-05-17 14:30:00,60.33,60.57,60.28,60.56,878400.0,39.0274,39.1827,38.9951,39.1762,878400.0
2011-05-17 15:00:00,60.56,60.62,60.47,60.51,1097000.0,39.1762,39.215,39.118,39.1439,1097000.0
2011-05-17 15:30:00,60.51,60.66,60.5,60.62,1770900.0,39.1439,39.2409,39.1374,39.215,1770900.0
2011-05-18 09:30:00,60.59,60.71,60.42,60.62,1303300.0,39.1956,39.2733,39.0857,39.215,1303300.0
2011-05-18 10:00:00,60.62,60.77,60.6,60.68,1929200.0,39.215,39.3121,39.2021,39.2538,1929200.0
2011-05-18 10:30:00,60.69,60.92,60.69,60.81,1379500.0,39.2603,39.4091,39.2603,39.3379,1379500.0
2011-05-18 11:00:00,60.81,60.91,60.73,60.79,752100.0,39.3379,39.4026,39.2862,39.325,752100.0
2011-05-18 11:30:00,60.79,60.88,60.77,60.82,436900.0,39.325,39.3832,39.3121,39.3444,436900.0
2011-05-18 12:00:00,60.83,60.9,60.78,60.89,534500.0,39.3509,39.3962,39.3185,39.3897,534500.0
2011-05-18 12:30:00,60.89,60.93,60.83,60.84,218900.0,39.3897,39.4156,39.3509,39.3573,218900.0
2011-05-18 13:00:00,60.84,61.01,60.84,60.93,400500.0,39.3573,39.4673,39.3573,39.4156,400500.0
2011-05-18 13:30:00,60.92,61.09,60.91,61.06,239100.0,39.4091,39.5191,39.4026,39.4997,239100.0
2011-05-18 14:00:00,61.06,61.18,60.9,60.95,879500.0,39.4997,39.5773,39.3962,39.4285,879500.0
2011-05-18 14:30:00,60.95,61.01,60.86,60.89,613000.0,39.4285,39.4673,39.3703,39.3897,613000.0
2011-05-18 15:00:00,60.89,61.06,60.87,61.05,778500.0,39.3897,39.4997,39.3768,39.4932,778500.0
2011-05-18 15:30:00,61.05,61.1,60.99,61.0,1882400.0,39.4932,39.5255,39.4544,39.4609,1882400.0
2011-05-19 09:30:00,61.18,61.32,61.12,61.26,1218300.0,39.5773,39.6679,39.5385,39.629,1218300.0
2011-05-19 10:00:00,61.26,61.3,61.03,61.12,1566200.0,39.629,39.6549,39.4803,39.5385,1566200.0
2011-05-19 10:30:00,61.12,61.15,60.87,60.91,942000.0,39.5385,39.5579,39.3768,39.4026,942000.0
2011-05-19 11:00:00,60.9,60.99,60.81,60.94,941200.0,39.3962,39.4544,39.3379,39.422,941200.0
2011-05-19 11:30:00,60.95,61.02,60.9,60.93,454200.0,39.4285,39.4738,39.3962,39.4156,454200.0
2011-05-19 12:00:00,60.93,61.28,60.92,61.25,381000.0,39.4156,39.642,39.4091,39.6226,381000.0
2011-05-19 12:30:00,61.26,61.35,61.23,61.28,564800.0,39.629,39.6873,39.6096,39.642,564800.0
2011-05-19 13:00:00,61.28,61.41,61.25,61.33,572800.0,39.642,39.7261,39.6226,39.6743,572800.0
2011-05-19 13:30:00,61.33,61.4,61.26,61.35,317800.0,39.6743,39.7196,39.629,39.6873,317800.0
2011-05-19 14:00:00,61.35,61.42,61.2,61.23,333500.0,39.6873,39.7325,39.5902,39.6096,333500.0
2011-05-19 14:30:00,61.23,61.28,61.13,61.24,518100.0,39.6096,39.642,39.5449,39.6161,518100.0
2011-05-19 15:00:00,61.24,61.37,61.23,61.33,629900.0,39.6161,39.7002,39.6096,39.6743,629900.0
2011-05-19 15:30:00,61.33,61.39,61.28,61.35,1324800.0,39.6743,39.7131,39.642,39.6873,1324800.0
2011-05-20 09:30:00,60.93,61.0,60.55,60.61,3046000.0,39.4156,39.4609,39.1697,39.2086,3046000.0
2011-05-20 10:00:00,60.6,60.64,60.38,60.54,2263200.0,39.2021,39.228,39.0598,39.1633,2263200.0
2011-05-20 10:30:00,60.53,60.54,60.25,60.34,2401100.0,39.1568,39.1633,38.9757,39.0339,2401100.0
2011-05-20 11:00:00,60.34,60.55,60.31,60.54,833600.0,39.0339,39.1697,39.0145,39.1633,833600.0
2011-05-20 11:30:00,60.55,60.69,60.5,60.5,1000400.0,39.1697,39.2603,39.1374,39.1374,1000400.0
2011-05-20 12:00:00,60.5,60.83,60.47,60.82,577800.0,39.1374,39.3509,39.118,39.3444,577800.0
2011-05-20 12:30:00,60.83,60.87,60.68,60.7,719400.0,39.3509,39.3768,39.2538,39.2668,719400.0
2011-05-20 13:00:00,60.7,60.89,60.68,60.8,356500.0,39.2668,39.3897,39.2538,39.3315,356500.0
2011-05-20 13:30:00,60.81,60.97,60.75,60.78,1343000.0,39.3379,39.4414,39.2991,39.3185,1343000.0
2011-05-20 14:00:00,60.79,60.84,60.67,60.72,1535300.0,39.325,39.3573,39.2474,39.2797,1535300.0
2011-05-20 14:30:00,60.72,60.75,60.61,60.62,366000.0,39.2797,39.2991,39.2086,39.215,366000.0
2011-05-20 15:00:00,60.61,60.63,60.55,60.58,707100.0,39.2086,39.2215,39.1697,39.1892,707100.0
2011-05-20 15:30:00,60.58,60.64,60.36,60.44,2456700.0,39.1892,39.228,39.0468,39.0986,2456700.0
2011-05-23 09:30:00,59.09,59.26,58.98,59.23,2929000.0,38.2253,38.3352,38.1541,38.3158,2929000.0
2011-05-23 10:00:00,59.23,59.33,59.08,59.15,1805800.0,38.3158,38.3805,38.2188,38.2641,1805800.0
2011-05-23 10:30:00,59.15,59.28,59.05,59.07,1579200.0,38.2641,38.3482,38.1994,38.2123,1579200.0
2011-05-23 11:00:00,59.07,59.18,58.99,59.04,1508400.0,38.2123,38.2835,38.1606,38.1929,1508400.0
2011-05-23 11:30:00,59.03,59.06,58.88,58.96,871200.0,38.1865,38.2059,38.0894,38.1412,871200.0
2011-05-23 12:00:00,58.96,59.0,58.82,58.99,1066400.0,38.1412,38.1671,38.0506,38.1606,1066400.0
2011-05-23 12:30:00,59.0,59.09,58.98,59.05,663400.0,38.1671,38.2253,38.1541,38.1994,663400.0
2011-05-23 13:00:00,59.05,59.05,58.93,58.95,580300.0,38.1994,38.1994,38.1218,38.1347,580300.0
2011-05-23 13:30:00,58.95,59.13,58.94,59.09,1060900.0,38.1347,38.2512,38.1282,38.2253,1060900.0
2011-05-23 14:00:00,59.09,59.21,59.09,59.13,961800.0,38.2253,38.3029,38.2253,38.2512,961800.0
2011-05-23 14:30:00,59.13,59.31,59.13,59.25,876500.0,38.2512,38.3676,38.2512,38.3288,876500.0
2011-05-23 15:00:00,59.25,59.32,59.14,59.17,1312200.0,38.3288,38.3741,38.2576,38.277,1312200.0
2011-05-23 15:30:00,59.16,59.18,59.04,59.07,3976100.0,38.2706,38.2835,38.1929,38.2123,3976100.0
2011-05-24 09:30:00,59.58,59.7,59.55,59.65,2231700.0,38.5423,38.6199,38.5228,38.5875,2231700.0
2011-05-24 10:00:00,59.65,59.77,59.58,59.59,2239300.0,38.5875,38.6652,38.5423,38.5487,2239300.0
2011-05-24 10:30:00,59.58,59.66,59.45,59.51,1485400.0,38.5423,38.594,38.4582,38.497,1485400.0
2011-05-24 11:00:00,59.51,59.68,59.47,59.47,1007600.0,38.497,38.6069,38.4711,38.4711,1007600.0
2011-05-24 11:30:00,59.47,59.59,59.34,59.36,1462700.0,38.4711,38.5487,38.387,38.3999,1462700.0
2011-05-24 12:00:00,59.36,59.37,59.27,59.32,777100.0,38.3999,38.4064,38.3417,38.3741,777100.0
2011-05-24 12:30:00,59.31,59.37,59.24,59.32,812200.0,38.3676,38.4064,38.3223,38.3741,812200.0
2011-05-24 13:00:00,59.31,59.43,59.28,59.36,399000.0,38.3676,38.4452,38.3482,38.3999,399000.0
2011-05-24 13:30:00,59.36,59.41,59.26,59.39,856400.0,38.3999,38.4323,38.3352,38.4193,856400.0
2011-05-24 14:00:00,59.4,59.55,59.35,59.54,761000.0,38.4258,38.5228,38.3935,38.5164,761000.0
2011-05-24 14:30:00,59.54,59.55,59.43,59.48,729900.0,38.5164,38.5228,38.4452,38.4776,729900.0
2011-05-24 15:00:00,59.48,59.55,59.46,59.52,1329100.0,38.4776,38.5228,38.4646,38.5034,1329100.0
2011-05-24 15:30:00,59.52,59.53,59.32,59.38,2207200.0,38.5034,38.5099,38.3741,38.4129,2207200.0
2011-05-25 09:30:00,59.25,59.47,59.2,59.38,2071500.0,38.3288,38.4711,38.2964,38.4129,2071500.0
2011-05-25 10:00:00,59.38,59.45,59.24,59.42,1272500.0,38.4129,38.4582,38.3223,38.4388,1272500.0
2011-05-25 10:30:00,59.42,59.72,59.38,59.59,1932300.0,38.4388,38.6328,38.4129,38.5487,1932300.0
2011-05-25 11:00:00,59.59,59.8,59.58,59.71,1411600.0,38.5487,38.6846,38.5423,38.6264,1411600.0
2011-05-25 11:30:00,59.72,59.92,59.69,59.78,1249800.0,38.6328,38.7622,38.6134,38.6716,1249800.0
2011-05-25 12:00:00,59.79,59.84,59.73,59.77,409900.0,38.6781,38.7104,38.6393,38.6652,409900.0
2011-05-25 12:30:00,59.77,59.8,59.7,59.79,524900.0,38.6652,38.6846,38.6199,38.6781,524900.0
2011-05-25 13:00:00,59.79,59.84,59.69,59.69,732800.0,38.6781,38.7104,38.6134,38.6134,732800.0
2011-05-25 13:30:00,59.69,59.77,59.65,59.66,545900.0,38.6134,38.6652,38.5875,38.594,545900.0
2011-05-25 14:00:00,59.66,59.78,59.63,59.77,707700.0,38.594,38.6716,38.5746,38.6652,707700.0
2011-05-25 14:30:00,59.77,59.81,59.69,59.77,592200.0,38.6652,38.691,38.6134,38.6652,592200.0
2011-05-25 15:00:00,59.76,59.96,59.73,59.92,895100.0,38.6587,38.7881,38.6393,38.7622,895100.0
2011-05-25 15:30:00,59.92,59.93,59.74,59.8,2341500.0,38.7622,38.7687,38.6458,38.6846,2341500.0
2011-05-26 09:30:00,60.06,60.32,59.92,59.96,2575000.0,38.8528,39.021,38.7622,38.7881,2575000.0
2011-05-26 10:00:00,59.96,60.02,59.83,59.96,1536400.0,38.7881,38.8269,38.704,38.7881,1536400.0
2011-05-26 10:30:00,59.95,60.07,59.75,59.81,1390000.0,38.7816,38.8592,38.6522,38.691,1390000.0
2011-05-26 11:00:00,59.81,59.94,59.71,59.94,1161700.0,38.691,38.7751,38.6264,38.7751,1161700.0
2011-05-26 11:30:00,59.94,59.99,59.81,59.95,686100.0,38.7751,38.8075,38.691,38.7816,686100.0
2011-05-26 12:00:00,59.95,60.07,59.92,60.05,798100.0,38.7816,38.8592,38.7622,38.8463,798100.0
2011-05-26 12:30:00,60.05,60.2,59.98,60.15,774800.0,38.8463,38.9433,38.801,38.911,774800.0
2011-05-26 13:00:00,60.14,60.36,60.08,60.32,1714900.0,38.9045,39.0468,38.8657,39.021,1714900.0
2011-05-26 13:30:00,60.32,60.34,60.23,60.26,704400.0,39.021,39.0339,38.9627,38.9821,704400.0
2011-05-26 14:00:00,60.26,60.4,60.26,60.4,600000.0,38.9821,39.0727,38.9821,39.0727,600000.0
2011-05-26 14:30:00,60.39,60.51,60.39,60.47,1360500.0,39.0662,39.1439,39.0662,39.118,1360500.0
2011-05-26 15:00:00,60.47,60.48,60.32,60.45,1257400.0,39.118,39.1245,39.021,39.1051,1257400.0
2011-05-26 15:30:00,60.45,60.48,60.34,60.4,2692300.0,39.1051,39.1245,39.0339,39.0727,2692300.0
2011-05-27 09:30:00,60.68,60.8,60.64,60.72,1154300.0,39.2538,39.3315,39.228,39.2797,1154300.0
2011-05-27 10:00:00,60.71,60.74,60.59,60.73,1939500.0,39.2733,39.2927,39.1956,39.2862,1939500.0
2011-05-27 10:30:00,60.73,60.86,60.63,60.84,923600.0,39.2862,39.3703,39.2215,39.3573,923600.0
2011-05-27 11:00:00,60.84,60.99,60.83,60.88,1666100.0,39.3573,39.4544,39.3509,39.3832,1666100.0
2011-05-27 11:30:00,60.88,60.99,60.86,60.95,2248400.0,39.3832,39.4544,39.3703,39.4285,2248400.0
2011-05-27 12:00:00,60.96,60.98,60.82,60.88,1401300.0,39.435,39.4479,39.3444,39.3832,1401300.0
2011-05-27 12:30:00,60.89,60.94,60.81,60.82,838000.0,39.3897,39.422,39.3379,39.3444,838000.0
2011-05-27 13:00:00,60.82,60.87,60.77,60.79,1465000.0,39.3444,39.3768,39.3121,39.325,1465000.0
2011-05-27 13:30:00,60.79,60.82,60.73,60.8,723600.0,39.325,39.3444,39.2862,39.3315,723600.0
2011-05-27 14:00:00,60.8,60.84,60.77,60.83,688000.0,39.3315,39.3573,39.3121,39.3509,688000.0
2011-05-27 14:30:00,60.83,60.86,60.71,60.73,372000.0,39.3509,39.3703,39.2733,39.2862,372000.0
2011-05-27 15:00:00,60.74,60.83,60.7,60.81,627000.0,39.2927,39.3509,39.2668,39.3379,627000.0
2011-05-27 15:30:00,60.81,60.84,60.71,60.76,1952300.0,39.3379,39.3573,39.2733,39.3056,1952300.0
2011-05-31 09:30:00,61.81,61.87,61.73,61.74,3122000.0,39.9848,40.0237,39.9331,39.9396,3122000.0
2011-05-31 10:00:00,61.74,61.78,61.56,61.65,2231500.0,39.9396,39.9654,39.8231,39.8813,2231500.0
2011-05-31 10:30:00,61.65,61.67,61.54,61.56,1797100.0,39.8813,39.8943,39.8102,39.8231,1797100.0
2011-05-31 11:00:00,61.55,61.64,61.52,61.59,2938200.0,39.8166,39.8749,39.7972,39.8425,2938200.0
2011-05-31 11:30:00,61.58,61.67,61.54,61.58,1680500.0,39.8361,39.8943,39.8102,39.8361,1680500.0
2011-05-31 12:00:00,61.57,61.59,61.48,61.56,1563700.0,39.8296,39.8425,39.7714,39.8231,1563700.0
2011-05-31 12:30:00,61.55,61.56,61.45,61.49,907300.0,39.8166,39.8231,39.752,39.7778,907300.0
2011-05-31 13:00:00,61.49,61.62,61.49,61.57,1087400.0,39.7778,39.8619,39.7778,39.8296,1087400.0
2011-05-31 13:30:00,61.58,61.7,61.54,61.69,1540200.0,39.8361,39.9137,39.8102,39.9072,1540200.0
2011-05-31 14:00:00,61.69,61.71,61.62,61.63,1720000.0,39.9072,39.9202,39.8619,39.8684,1720000.0
2011-05-31 14:30:00,61.63,61.65,61.58,61.62,224000.0,39.8684,39.8813,39.8361,39.8619,224000.0
2011-05-31 15:00:00,61.62,61.68,61.55,61.67,1016100.0,39.8619,39.9007,39.8166,39.8943,1016100.0
2011-05-31 15:30:00,61.66,62.03,61.63,62.02,7261700.0,39.8878,40.1272,39.8684,40.1207,7261700.0
2011-06-01 09:30:00,61.72,61.79,61.64,61.66,2461800.0,39.9266,39.9719,39.8749,39.8878,2461800.0
2011-06-01 10:00:00,61.65,61.66,61.37,61.39,3566800.0,39.8813,39.8878,39.7002,39.7131,3566800.0
2011-06-01 10:30:00,61.39,61.45,61.18,61.32,1926500.0,39.7131,39.752,39.5773,39.6679,1926500.0
2011-06-01 11:00:00,61.32,61.57,61.3,61.56,1906800.0,39.6679,39.8296,39.6549,39.8231,1906800.0
2011-06-01 11:30:00,61.56,61.58,61.3,61.3,2038700.0,39.8231,39.8361,39.6549,39.6549,2038700.0
2011-06-01 12:00:00,61.3,61.36,61.04,61.1,1206000.0,39.6549,39.6937,39.4867,39.5255,1206000.0
2011-06-01 12:30:00,61.1,61.22,61.06,61.11,891300.0,39.5255,39.6032,39.4997,39.532,891300.0
2011-06-01 13:00:00,61.11,61.17,60.83,60.9,1247800.0,39.532,39.5708,39.3509,39.3962,1247800.0
2011-06-01 13:30:00,60.89,61.05,60.82,61.04,1016800.0,39.3897,39.4932,39.3444,39.4867,1016800.0
2011-06-01 14:00:00,61.03,61.03,60.88,60.93,844800.0,39.4803,39.4803,39.3832,39.4156,844800.0
2011-06-01 14:30:00,60.93,60.93,60.78,60.89,1040800.0,39.4156,39.4156,39.3185,39.3897,1040800.0
2011-06-01 15:00:00,60.89,60.93,60.66,60.75,1153300.0,39.3897,39.4156,39.2409,39.2991,1153300.0
2011-06-01 15:30:00,60.75,60.8,60.52,60.6,2920100.0,39.2991,39.3315,39.1503,39.2021,2920100.0
2011-06-02 09:30:00,60.89,61.02,60.6,60.81,2402200.0,39.3897,39.4738,39.2021,39.3379,2402200.0
2011-06-02 10:00:00,60.81,60.89,60.65,60.72,2007200.0,39.3379,39.3897,39.2344,39.2797,2007200.0
2011-06-02 10:30:00,60.73,60.88,60.68,60.68,1631400.0,39.2862,39.3832,39.2538,39.2538,1631400.0
2011-06-02 11:00:00,60.68,60.73,60.36,60.39,1608100.0,39.2538,39.2862,39.0468,39.0662,1608100.0
2011-06-02 11:30:00,60.39,60.41,60.24,60.38,1522700.0,39.0662,39.0792,38.9692,39.0598,1522700.0
2011-06-02 12:00:00,60.38,60.5,60.32,60.46,1030200.0,39.0598,39.1374,39.021,39.1115,1030200.0
2011-06-02 12:30:00,60.47,60.71,60.37,60.67,698700.0,39.118,39.2733,39.0533,39.2474,698700.0
2011-06-02 13:00:00,60.68,60.88,60.68,60.85,893100.0,39.2538,39.3832,39.2538,39.3638,893100.0
2011-06-02 13:30:00,60.84,60.95,60.76,60.92,751700.0,39.3573,39.4285,39.3056,39.4091,751700.0
2011-06-02 14:00:00,60.91,60.99,60.68,60.75,995200.0,39.4026,39.4544,39.2538,39.2991,995200.0
2011-06-02 14:30:00,60.75,60.95,60.73,60.95,978400.0,39.2991,39.4285,39.2862,39.4285,978400.0
2011-06-02 15:00:00,60.95,60.97,60.86,60.92,1320500.0,39.4285,39.4414,39.3703,39.4091,1320500.0
2011-06-02 15:30:00,60.91,60.95,60.8,60.9,2024600.0,39.4026,39.4285,39.3315,39.3962,2024600.0
2011-06-03 09:30:00,60.26,60.54,60.26,60.48,3023100.0,38.9821,39.1633,38.9821,39.1245,3023100.0
2011-06-03 10:00:00,60.49,60.72,60.47,60.69,2311300.0,39.1309,39.2797,39.118,39.2603,2311300.0
2011-06-03 10:30:00,60.7,60.87,60.68,60.77,1842600.0,39.2668,39.3768,39.2538,39.3121,1842600.0
2011-06-03 11:00:00,60.78,60.88,60.71,60.73,2104800.0,39.3185,39.3832,39.2733,39.2862,2104800.0
2011-06-03 11:30:00,60.74,60.99,60.73,60.99,1159400.0,39.2927,39.4544,39.2862,39.4544,1159400.0
2011-06-03 12:00:00,60.98,61.14,60.91,61.12,818000.0,39.4479,39.5514,39.4026,39.5385,818000.0
2011-06-03 12:30:00,61.13,61.28,61.09,61.16,822000.0,39.5449,39.642,39.5191,39.5644,822000.0
2011-06-03 13:00:00,61.17,61.2,61.09,61.1,327800.0,39.5708,39.5902,39.5191,39.5255,327800.0
2011-06-03 13:30:00,61.11,61.2,61.08,61.1,481200.0,39.532,39.5902,39.5126,39.5255,481200.0
2011-06-03 14:00:00,61.1,61.14,61.04,61.1,1138100.0,39.5255,39.5514,39.4867,39.5255,1138100.0
2011-06-03 14:30:00,61.1,61.11,60.94,60.94,914600.0,39.5255,39.532,39.422,39.422,914600.0
2011-06-03 15:00:00,60.94,60.94,60.79,60.84,1438400.0,39.422,39.422,39.325,39.3573,1438400.0
2011-06-03 15:30:00,60.85,61.01,60.82,60.9,1941500.0,39.3638,39.4673,39.3444,39.3962,1941500.0
2011-06-06 09:30:00,60.78,60.83,60.62,60.69,1496500.0,39.3185,39.3509,39.215,39.2603,1496500.0
2011-06-06 10:00:00,60.69,60.71,60.47,60.6,1434600.0,39.2603,39.2733,39.118,39.2021,1434600.0
2011-06-06 10:30:00,60.6,60.65,60.43,60.46,1164300.0,39.2021,39.2344,39.0921,39.1115,1164300.0
2011-06-06 11:00:00,60.46,60.67,60.43,60.66,776400.0,39.1115,39.2474,39.0921,39.2409,776400.0
2011-06-06 11:30:00,60.65,60.7,60.56,60.61,836900.0,39.2344,39.2668,39.1762,39.2086,836900.0
2011-06-06 12:00:00,60.6,60.64,60.54,60.58,552800.0,39.2021,39.228,39.1633,39.1892,552800.0
2011-06-06 12:30:00,60.58,60.58,60.44,60.51,568900.0,39.1892,39.1892,39.0986,39.1439,568900.0
2011-06-06 13:00:00,60.52,60.6,60.44,60.5,898200.0,39.1503,39.2021,39.0986,39.1374,898200.0
2011-06-06 13:30:00,60.5,60.51,60.31,60.37,937600.0,39.1374,39.1439,39.0145,39.0533,937600.0
2011-06-06 14:00:00,60.36,60.46,60.33,60.37,881300.0,39.0468,39.1115,39.0274,39.0533,881300.0
2011-06-06 14:30:00,60.37,60.39,60.18,60.26,926700.0,39.0533,39.0662,38.9304,38.9821,926700.0
2011-06-06 15:00:00,60.25,60.31,60.1,60.19,1278800.0,38.9757,39.0145,38.8786,38.9369,1278800.0
2011-06-06 15:30:00,60.19,60.32,60.11,60.13,3465600.0,38.9369,39.021,38.8851,38.898,3465600.0
2011-06-07 09:30:00,60.9,60.95,60.7,60.8,1780000.0,39.3962,39.4285,39.2668,39.3315,1780000.0
2011-06-07 10:00:00,60.82,61.0,60.81,60.92,1315700.0,39.3444,39.4609,39.3379,39.4091,1315700.0
2011-06-07 10:30:00,60.94,61.14,60.9,61.07,1307800.0,39.422,39.5514,39.3962,39.5061,1307800.0
2011-06-07 11:00:00,61.05,61.07,60.86,60.88,854600.0,39.4932,39.5061,39.3703,39.3832,854600.0
2011-06-07 11:30:00,60.88,60.89,60.76,60.87,1285800.0,39.3832,39.3897,39.3056,39.3768,1285800.0
2011-06-07 12:00:00,60.87,60.93,60.82,60.88,984900.0,39.3768,39.4156,39.3444,39.3832,984900.0
2011-06-07 12:30:00,60.88,60.95,60.83,60.93,1093900.0,39.3832,39.4285,39.3509,39.4156,1093900.0
2011-06-07 13:00:00,60.93,61.0,60.89,60.97,1619100.0,39.4156,39.4609,39.3897,39.4414,1619100.0
2011-06-07 13:30:00,60.96,61.04,60.96,61.0,822400.0,39.435,39.4867,39.435,39.4609,822400.0
2011-06-07 14:00:00,61.0,61.13,61.0,61.11,999700.0,39.4609,39.5449,39.4609,39.532,999700.0
2011-06-07 14:30:00,61.1,61.11,60.98,61.03,1675700.0,39.5255,39.532,39.4479,39.4803,1675700.0
2011-06-07 15:00:00,61.03,61.07,60.91,60.94,1884900.0,39.4803,39.5061,39.4026,39.422,1884900.0
2011-06-07 15:30:00,60.95,60.95,60.66,60.68,3860200.0,39.4285,39.4285,39.2409,39.2538,3860200.0
2011-06-08 09:30:00,60.25,60.44,60.13,60.16,1898900.0,38.9757,39.0986,38.898,38.9175,1898900.0
2011-06-08 10:00:00,60.16,60.39,60.14,60.3,1695500.0,38.9175,39.0662,38.9045,39.008,1695500.0
2011-06-08 10:30:00,60.31,60.34,60.17,60.26,1900100.0,39.0145,39.0339,38.9239,38.9821,1900100.0
2011-06-08 11:00:00,60.26,60.41,60.08,60.1,1234800.0,38.9821,39.0792,38.8657,38.8786,1234800.0
2011-06-08 11:30:00,60.11,60.23,60.03,60.22,1097100.0,38.8851,38.9627,38.8334,38.9563,1097100.0
2011-06-08 12:00:00,60.22,60.31,60.07,60.11,642000.0,38.9563,39.0145,38.8592,38.8851,642000.0
2011-06-08 12:30:00,60.12,60.27,60.09,60.27,560800.0,38.8916,38.9886,38.8722,38.9886,560800.0
2011-06-08 13:00:00,60.27,60.32,60.16,60.21,403900.0,38.9886,39.021,38.9175,38.9498,403900.0
2011-06-08 13:30:00,60.21,60.22,59.95,60.01,856100.0,38.9498,38.9563,38.7816,38.8204,856100.0
2011-06-08 14:00:00,60.01,60.11,59.89,59.94,1146000.0,38.8204,38.8851,38.7428,38.7751,1146000.0
2011-06-08 14:30:00,59.94,60.17,59.94,60.06,794700.0,38.7751,38.9239,38.7751,38.8528,794700.0
2011-06-08 15:00:00,60.06,60.06,59.84,59.88,1042100.0,38.8528,38.8528,38.7104,38.7363,1042100.0
2011-06-08 15:30:00,59.88,60.03,59.82,59.93,3241100.0,38.7363,38.8334,38.6975,38.7687,3241100.0
2011-06-09 09:30:00,60.11,60.26,59.97,60.24,1811100.0,38.8851,38.9821,38.7945,38.9692,1811100.0
2011-06-09 10:00:00,60.24,60.44,60.23,60.35,1425100.0,38.9692,39.0986,38.9627,39.0404,1425100.0
2011-06-09 10:30:00,60.35,60.53,60.33,60.47,915800.0,39.0404,39.1568,39.0274,39.118,915800.0
2011-06-09 11:00:00,60.47,60.51,60.36,60.37,1158100.0,39.118,39.1439,39.0468,39.0533,1158100.0
2011-06-09 11:30:00,60.37,60.59,60.36,60.53,1668400.0,39.0533,39.1956,39.0468,39.1568,1668400.0
2011-06-09 12:00:00,60.54,60.64,60.5,60.52,544300.0,39.1633,39.228,39.1374,39.1503,544300.0
2011-06-09 12:30:00,60.52,60.56,60.46,60.53,468400.0,39.1503,39.1762,39.1115,39.1568,468400.0
2011-06-09 13:00:00,60.52,60.55,60.47,60.49,474100.0,39.1503,39.1697,39.118,39.1309,474100.0
2011-06-09 13:30:00,60.5,60.57,60.47,60.54,457900.0,39.1374,39.1827,39.118,39.1633,457900.0
2011-06-09 14:00:00,60.53,60.59,60.5,60.57,389700.0,39.1568,39.1956,39.1374,39.1827,389700.0
2011-06-09 14:30:00,60.57,60.66,60.52,60.64,444500.0,39.1827,39.2409,39.1503,39.228,444500.0
2011-06-09 15:00:00,60.66,60.68,60.57,60.6,615300.0,39.2409,39.2538,39.1827,39.2021,615300.0
2011-06-09 15:30:00,60.61,60.62,60.48,60.53,2728800.0,39.2086,39.215,39.1245,39.1568,2728800.0
2011-06-10 09:30:00,60.0,60.02,59.5,59.56,2236100.0,38.814,38.8269,38.4905,38.5293,2236100.0
2011-06-10 10:00:00,59.56,59.63,59.42,59.57,1963600.0,38.5293,38.5746,38.4388,38.5358,1963600.0
2011-06-10 10:30:00,59.57,59.58,59.24,59.3,1795500.0,38.5358,38.5423,38.3223,38.3611,1795500.0
2011-06-10 11:00:00,59.29,59.41,59.1,59.35,2209200.0,38.3547,38.4323,38.2317,38.3935,2209200.0
2011-06-10 11:30:00,59.35,59.36,59.22,59.33,1566100.0,38.3935,38.3999,38.3094,38.3805,1566100.0
2011-06-10 12:00:00,59.33,59.37,59.23,59.28,1470400.0,38.3805,38.4064,38.3158,38.3482,1470400.0
2011-06-10 12:30:00,59.27,59.37,59.26,59.29,694600.0,38.3417,38.4064,38.3352,38.3547,694600.0
2011-06-10 13:00:00,59.28,59.28,59.14,59.2,754100.0,38.3482,38.3482,38.2576,38.2964,754100.0
2011-06-10 13:30:00,59.2,59.21,58.95,59.03,1205400.0,38.2964,38.3029,38.1347,38.1865,1205400.0
2011-06-10 14:00:00,59.03,59.33,59.03,59.25,2869600.0,38.1865,38.3805,38.1865,38.3288,2869600.0
2011-06-10 14:30:00,59.24,59.4,59.18,59.39,1208400.0,38.3223,38.4258,38.2835,38.4193,1208400.0
2011-06-10 15:00:00,59.4,59.43,59.26,59.3,1219900.0,38.4258,38.4452,38.3352,38.3611,1219900.0
2011-06-10 15:30:00,59.31,59.36,59.1,59.14,3419100.0,38.3676,38.3999,38.2317,38.2576,3419100.0
2011-06-13 09:30:00,59.38,59.56,59.31,59.51,3603000.0,38.4129,38.5293,38.3676,38.497,3603000.0
2011-06-13 10:00:00,59.52,59.58,59.44,59.58,2021100.0,38.5034,38.5423,38.4517,38.5423,2021100.0
2011-06-13 10:30:00,59.57,59.58,59.33,59.38,1703400.0,38.5358,38.5423,38.3805,38.4129,1703400.0
2011-06-13 11:00:00,59.37,59.39,59.24,59.33,1706200.0,38.4064,38.4193,38.3223,38.3805,1706200.0
2011-06-13 11:30:00,59.32,59.36,59.16,59.19,1316900.0,38.3741,38.3999,38.2706,38.29,1316900.0
2011-06-13 12:00:00,59.19,59.25,59.08,59.1,582900.0,38.29,38.3288,38.2188,38.2317,582900.0
2011-06-13 12:30:00,59.1,59.19,59.05,59.08,963900.0,38.2317,38.29,38.1994,38.2188,963900.0
2011-06-13 13:00:00,59.08,59.15,58.89,59.12,1013200.0,38.2188,38.2641,38.0959,38.2447,1013200.0
2011-06-13 13:30:00,59.12,59.32,59.07,59.32,1172000.0,38.2447,38.3741,38.2123,38.3741,1172000.0
2011-06-13 14:00:00,59.32,59.47,59.29,59.39,1195400.0,38.3741,38.4711,38.3547,38.4193,1195400.0
2011-06-13 14:30:00,59.39,59.5,59.28,59.35,1087100.0,38.4193,38.4905,38.3482,38.3935,1087100.0
2011-06-13 15:00:00,59.36,59.45,59.25,59.33,2168900.0,38.3999,38.4582,38.3288,38.3805,2168900.0
2011-06-13 15:30:00,59.32,59.33,59.17,59.23,3249600.0,38.3741,38.3805,38.277,38.3158,3249600.0
2011-06-14 09:30:00,60.07,60.23,60.02,60.17,1992700.0,38.8592,38.9627,38.8269,38.9239,1992700.0
2011-06-14 10:00:00,60.18,60.33,60.15,60.3,887200.0,38.9304,39.0274,38.911,39.008,887200.0
2011-06-14 10:30:00,60.3,60.4,60.28,60.31,1003400.0,39.008,39.0727,38.9951,39.0145,1003400.0
2011-06-14 11:00:00,60.3,60.32,60.18,60.19,892800.0,39.008,39.021,38.9304,38.9369,892800.0
2011-06-14 11:30:00,60.18,60.27,60.16,60.26,671700.0,38.9304,38.9886,38.9175,38.9821,671700.0
2011-06-14 12:00:00,60.26,60.29,60.21,60.27,657200.0,38.9821,39.0016,38.9498,38.9886,657200.0
2011-06-14 12:30:00,60.27,60.33,60.24,60.31,761300.0,38.9886,39.0274,38.9692,39.0145,761300.0
2011-06-14 13:00:00,60.31,60.36,60.26,60.35,668700.0,39.0145,39.0468,38.9821,39.0404,668700.0
2011-06-14 13:30:00,60.34,60.44,60.33,60.34,843300.0,39.0339,39.0986,39.0274,39.0339,843300.0
2011-06-14 14:00:00,60.34,60.42,60.3,60.4,535300.0,39.0339,39.0857,39.008,39.0727,535300.0
2011-06-14 14:30:00,60.4,60.43,60.35,60.4,836100.0,39.0727,39.0921,39.0404,39.0727,836100.0
2011-06-14 15:00:00,60.41,60.44,60.29,60.34,1108900.0,39.0792,39.0986,39.0016,39.0339,1108900.0
2011-06-14 15:30:00,60.34,60.35,60.2,60.28,3993800.0,39.0339,39.0404,38.9433,38.9951,3993800.0
2011-06-15 09:30:00,59.08,59.27,59.0,59.22,2994100.0,38.2188,38.3417,38.1671,38.3094,2994100.0
2011-06-15 10:00:00,59.22,59.31,59.13,59.13,1345400.0,38.3094,38.3676,38.2512,38.2512,1345400.0
2011-06-15 10:30:00,59.13,59.27,59.02,59.22,1591800.0,38.2512,38.3417,38.18,38.3094,1591800.0
2011-06-15 11:00:00,59.23,59.25,59.0,59.02,2053600.0,38.3158,38.3288,38.1671,38.18,2053600.0
2011-06-15 11:30:00,59.02,59.04,58.57,58.69,2280100.0,38.18,38.1929,37.8889,37.9665,2280100.0
2011-06-15 12:00:00,58.69,58.74,58.29,58.46,1611300.0,37.9665,37.9989,37.7078,37.8177,1611300.0
2011-06-15 12:30:00,58.46,58.53,58.42,58.45,807900.0,37.8177,37.863,37.7919,37.8113,807900.0
2011-06-15 13:00:00,58.45,58.48,58.25,58.34,918100.0,37.8113,37.8307,37.6819,37.7401,918100.0
2011-06-15 13:30:00,58.34,58.37,58.22,58.36,859000.0,37.7401,37.7595,37.6625,37.753,859000.0
2011-06-15 14:00:00,58.35,58.53,58.28,58.28,1768400.0,37.7466,37.863,37.7013,37.7013,1768400.0
2011-06-15 14:30:00,58.28,58.46,58.25,58.3,1484800.0,37.7013,37.8177,37.6819,37.7142,1484800.0
2011-06-15 15:00:00,58.3,58.37,58.16,58.3,1736900.0,37.7142,37.7595,37.6237,37.7142,1736900.0
2011-06-15 15:30:00,58.31,58.41,58.24,58.28,4676700.0,37.7207,37.7854,37.6754,37.7013,4676700.0
2011-06-16 09:30:00,58.02,58.19,57.88,58.04,2565800.0,37.5331,37.6431,37.4425,37.546,2565800.0
2011-06-16 10:00:00,58.04,58.29,57.79,58.14,3370800.0,37.546,37.7078,37.3843,37.6107,3370800.0
2011-06-16 10:30:00,58.15,58.34,58.09,58.19,1120500.0,37.6172,37.7401,37.5784,37.6431,1120500.0
2011-06-16 11:00:00,58.19,58.37,58.02,58.31,1474700.0,37.6431,37.7595,37.5331,37.7207,1474700.0
2011-06-16 11:30:00,58.31,58.41,58.13,58.17,721400.0,37.7207,37.7854,37.6043,37.6301,721400.0
2011-06-16 12:00:00,58.18,58.29,58.13,58.27,478000.0,37.6366,37.7078,37.6043,37.6948,478000.0
2011-06-16 12:30:00,58.27,58.29,58.14,58.14,354900.0,37.6948,37.7078,37.6107,37.6107,354900.0
2011-06-16 13:00:00,58.15,58.24,58.1,58.13,517300.0,37.6172,37.6754,37.5848,37.6043,517300.0
2011-06-16 13:30:00,58.13,58.14,57.86,57.86,1213600.0,37.6043,37.6107,37.4296,37.4296,1213600.0
2011-06-16 14:00:00,57.86,57.95,57.77,57.84,587200.0,37.4296,37.4878,37.3714,37.4167,587200.0
2011-06-16 14:30:00,57.84,57.85,57.59,57.74,1595000.0,37.4167,37.4231,37.2549,37.352,1595000.0
2011-06-16 15:00:00,57.75,57.98,57.74,57.94,1518900.0,37.3584,37.5072,37.352,37.4813,1518900.0
2011-06-16 15:30:00,57.93,58.16,57.92,58.07,4322800.0,37.4749,37.6237,37.4684,37.5654,4322800.0
2011-06-17 09:30:00,58.87,58.9,58.71,58.83,2704400.0,38.083,38.1024,37.9795,38.0571,2704400.0
2011-06-17 10:00:00,58.83,58.96,58.58,58.62,2603800.0,38.0571,38.1412,37.8954,37.9212,2603800.0
2011-06-17 10:30:00,58.63,58.93,58.62,58.87,1737400.0,37.9277,38.1218,37.9212,38.083,1737400.0
2011-06-17 11:00:00,58.87,58.94,58.72,58.92,2312100.0,38.083,38.1282,37.9859,38.1153,2312100.0
2011-06-17 11:30:00,58.92,58.94,58.81,58.93,1501700.0,38.1153,38.1282,38.0441,38.1218,1501700.0
2011-06-17 12:00:00,58.93,58.95,58.78,58.82,911500.0,38.1218,38.1347,38.0247,38.0506,911500.0
2011-06-17 12:30:00,58.82,58.83,58.67,58.72,446700.0,38.0506,38.0571,37.9536,37.9859,446700.0
2011-06-17 13:00:00,58.72,58.73,58.57,58.64,916200.0,37.9859,37.9924,37.8889,37.9342,916200.0
2011-06-17 13:30:00,58.64,58.73,58.61,58.68,1092100.0,37.9342,37.9924,37.9148,37.96,1092100.0
2011-06-17 14:00:00,58.67,58.89,58.65,58.89,728000.0,37.9536,38.0959,37.9406,38.0959,728000.0
2011-06-17 14:30:00,58.88,58.89,58.73,58.76,780400.0,38.0894,38.0959,37.9924,38.0118,780400.0
2011-06-17 15:00:00,58.77,58.81,58.51,58.62,1258400.0,38.0183,38.0441,37.8501,37.9212,1258400.0
2011-06-17 15:30:00,58.62,58.83,58.59,58.68,3193100.0,37.9212,38.0571,37.9018,37.96,3193100.0
2011-06-20 09:30:00,58.28,58.6,58.24,58.57,1875000.0,37.7013,37.9083,37.6754,37.8889,1875000.0
2011-06-20 10:00:00,58.57,58.63,58.39,58.51,1352800.0,37.8889,37.9277,37.7724,37.8501,1352800.0
2011-06-20 10:30:00,58.52,58.75,58.51,58.58,1256300.0,37.8565,38.0053,37.8501,37.8954,1256300.0
2011-06-20 11:00:00,58.58,58.65,58.46,58.63,803700.0,37.8954,37.9406,37.8177,37.9277,803700.0
2011-06-20 11:30:00,58.64,58.71,58.6,58.67,1052900.0,37.9342,37.9795,37.9083,37.9536,1052900.0
2011-06-20 12:00:00,58.68,58.71,58.59,58.67,377900.0,37.96,37.9795,37.9018,37.9536,377900.0
2011-06-20 12:30:00,58.67,58.7,58.58,58.6,901700.0,37.9536,37.973,37.8954,37.9083,901700.0
2011-06-20 13:00:00,58.59,58.64,58.54,58.62,664600.0,37.9018,37.9342,37.8695,37.9212,664600.0
2011-06-20 13:30:00,58.63,58.66,58.52,58.55,507500.0,37.9277,37.9471,37.8565,37.8759,507500.0
2011-06-20 14:00:00,58.55,58.61,58.52,58.56,655600.0,37.8759,37.9148,37.8565,37.8824,655600.0
2011-06-20 14:30:00,58.57,58.68,58.56,58.62,1325100.0,37.8889,37.96,37.8824,37.9212,1325100.0
2011-06-20 15:00:00,58.62,58.62,58.45,58.47,1525900.0,37.9212,37.9212,37.8113,37.8242,1525900.0
2011-06-20 15:30:00,58.47,58.65,58.45,58.61,3043800.0,37.8242,37.9406,37.8113,37.9148,3043800.0
2011-06-21 09:30:00,59.16,59.3,59.09,59.26,2246000.0,38.2706,38.3611,38.2253,38.3352,2246000.0
2011-06-21 10:00:00,59.27,59.48,59.26,59.43,2179900.0,38.3417,38.4776,38.3352,38.4452,2179900.0
2011-06-21 10:30:00,59.44,59.6,59.38,59.51,714300.0,38.4517,38.5552,38.4129,38.497,714300.0
2011-06-21 11:00:00,59.51,59.68,59.49,59.66,1013000.0,38.497,38.6069,38.484,38.594,1013000.0
2011-06-21 11:30:00,59.66,59.75,59.65,59.67,844200.0,38.594,38.6522,38.5875,38.6005,844200.0
2011-06-21 12:00:00,59.68,59.75,59.62,59.7,939300.0,38.6069,38.6522,38.5681,38.6199,939300.0
2011-06-21 12:30:00,59.69,59.71,59.64,59.67,400400.0,38.6134,38.6264,38.5811,38.6005,400400.0
2011-06-21 13:00:00,59.68,59.69,59.59,59.61,514400.0,38.6069,38.6134,38.5487,38.5617,514400.0
2011-06-21 13:30:00,59.6,59.65,59.59,59.62,466500.0,38.5552,38.5875,38.5487,38.5681,466500.0
2011-06-21 14:00:00,59.62,59.75,59.62,59.73,549700.0,38.5681,38.6522,38.5681,38.6393,549700.0
2011-06-21 14:30:00,59.72,59.89,59.72,59.85,877400.0,38.6328,38.7428,38.6328,38.7169,877400.0
2011-06-21 15:00:00,59.86,59.87,59.76,59.76,937100.0,38.7234,38.7299,38.6587,38.6587,937100.0
2011-06-21 15:30:00,59.76,59.87,59.7,59.86,3995100.0,38.6587,38.7299,38.6199,38.7234,3995100.0
2011-06-22 09:30:00,58.42,58.64,58.35,58.62,3175200.0,38.5334,38.6785,38.4872,38.6653,3175200.0
2011-06-22 10:00:00,58.62,58.65,58.46,58.56,1218500.0,38.6653,38.6851,38.5598,38.6257,1218500.0
2011-06-22 10:30:00,58.56,58.77,58.56,58.71,2056800.0,38.6257,38.7642,38.6257,38.7247,2056800.0
2011-06-22 11:00:00,58.72,58.75,58.62,58.63,2008000.0,38.7313,38.7511,38.6653,38.6719,2008000.0
2011-06-22 11:30:00,58.63,58.64,58.49,58.55,945600.0,38.6719,38.6785,38.5796,38.6191,945600.0
2011-06-22 12:00:00,58.55,58.6,58.44,58.56,2464200.0,38.6191,38.6521,38.5466,38.6257,2464200.0
2011-06-22 12:30:00,58.56,58.62,58.39,58.6,945400.0,38.6257,38.6653,38.5136,38.6521,945400.0
2011-06-22 13:00:00,58.6,58.6,58.51,58.58,926500.0,38.6521,38.6521,38.5927,38.6389,926500.0
2011-06-22 13:30:00,58.57,58.6,58.55,58.59,283700.0,38.6323,38.6521,38.6191,38.6455,283700.0
2011-06-22 14:00:00,58.6,58.66,58.49,58.52,1515300.0,38.6521,38.6917,38.5796,38.5993,1515300.0
2011-06-22 14:30:00,58.52,58.54,58.31,58.34,1287100.0,38.5993,38.6125,38.4608,38.4806,1287100.0
2011-06-22 15:00:00,58.34,58.43,58.31,58.33,839300.0,38.4806,38.54,38.4608,38.474,839300.0
2011-06-22 15:30:00,58.33,58.34,58.12,58.15,2215300.0,38.474,38.4806,38.3355,38.3553,2215300.0
2011-06-23 09:30:00,57.06,57.06,56.7,56.85,2898100.0,37.6363,37.6363,37.3989,37.4978,2898100.0
2011-06-23 10:00:00,56.86,57.02,56.75,56.91,2286100.0,37.5044,37.61,37.4319,37.5374,2286100.0
2011-06-23 10:30:00,56.91,56.93,56.7,56.9,1523600.0,37.5374,37.5506,37.3989,37.5308,1523600.0
2011-06-23 11:00:00,56.89,56.94,56.76,56.92,1132500.0,37.5242,37.5572,37.4385,37.544,1132500.0
2011-06-23 11:30:00,56.92,57.03,56.89,57.01,1302300.0,37.544,37.6166,37.5242,37.6034,1302300.0
2011-06-23 12:00:00,57.0,57.11,56.94,56.96,762200.0,37.5968,37.6693,37.5572,37.5704,762200.0
2011-06-23 12:30:00,56.96,57.13,56.95,57.13,643600.0,37.5704,37.6825,37.5638,37.6825,643600.0
2011-06-23 13:00:00,57.12,57.23,57.09,57.18,935000.0,37.6759,37.7485,37.6561,37.7155,935000.0
2011-06-23 13:30:00,57.18,57.31,57.07,57.16,967100.0,37.7155,37.8012,37.6429,37.7023,967100.0
2011-06-23 14:00:00,57.16,57.17,56.99,57.03,1114200.0,37.7023,37.7089,37.5902,37.6166,1114200.0
2011-06-23 14:30:00,57.04,57.44,56.9,57.44,1156500.0,37.6231,37.887,37.5308,37.887,1156500.0
2011-06-23 15:00:00,57.44,57.66,57.21,57.41,2509900.0,37.887,38.0321,37.7353,37.8672,2509900.0
2011-06-23 15:30:00,57.41,57.68,57.27,57.65,3379700.0,37.8672,38.0453,37.7749,38.0255,3379700.0
2011-06-24 09:30:00,57.68,57.7,57.42,57.53,2723400.0,38.0453,38.0585,37.8738,37.9463,2723400.0
2011-06-24 10:00:00,57.54,57.58,57.17,57.23,1744500.0,37.9529,37.9793,37.7089,37.7485,1744500.0
2011-06-24 10:30:00,57.22,57.32,57.02,57.13,1296700.0,37.7419,37.8078,37.61,37.6825,1296700.0
2011-06-24 11:00:00,57.13,57.25,57.06,57.23,1337100.0,37.6825,37.7617,37.6363,37.7485,1337100.0
2011-06-24 11:30:00,57.23,57.34,57.17,57.25,709400.0,37.7485,37.821,37.7089,37.7617,709400.0
2011-06-24 12:00:00,57.25,57.33,57.19,57.24,641600.0,37.7617,37.8144,37.7221,37.7551,641600.0
2011-06-24 12:30:00,57.25,57.29,57.07,57.15,1231700.0,37.7617,37.788,37.6429,37.6957,1231700.0
2011-06-24 13:00:00,57.16,57.19,57.01,57.17,980000.0,37.7023,37.7221,37.6034,37.7089,980000.0
2011-06-24 13:30:00,57.17,57.32,57.15,57.25,1466700.0,37.7089,37.8078,37.6957,37.7617,1466700.0
2011-06-24 14:00:00,57.25,57.27,57.1,57.19,748600.0,37.7617,37.7749,37.6627,37.7221,748600.0
2011-06-24 14:30:00,57.18,57.22,57.08,57.13,707000.0,37.7155,37.7419,37.6495,37.6825,707000.0
2011-06-24 15:00:00,57.13,57.14,57.03,57.06,571500.0,37.6825,37.6891,37.6166,37.6363,571500.0
2011-06-24 15:30:00,57.05,57.17,57.01,57.12,2406400.0,37.6297,37.7089,37.6034,37.6759,2406400.0
2011-06-27 09:30:00,57.06,57.33,56.94,57.23,2349100.0,37.6363,37.8144,37.5572,37.7485,2349100.0
2011-06-27 10:00:00,57.23,57.49,57.2,57.49,1023900.0,37.7485,37.92,37.7287,37.92,1023900.0
2011-06-27 10:30:00,57.49,57.53,57.35,57.5,1191700.0,37.92,37.9463,37.8276,37.9266,1191700.0
2011-06-27 11:00:00,57.5,57.54,57.34,57.38,751300.0,37.9266,37.9529,37.821,37.8474,751300.0
2011-06-27 11:30:00,57.37,57.49,57.35,57.49,1009700.0,37.8408,37.92,37.8276,37.92,1009700.0
2011-06-27 12:00:00,57.48,57.52,57.38,57.42,792000.0,37.9134,37.9398,37.8474,37.8738,792000.0
2011-06-27 12:30:00,57.42,57.46,57.4,57.43,979200.0,37.8738,37.9002,37.8606,37.8804,979200.0
2011-06-27 13:00:00,57.44,57.49,57.36,57.38,1001400.0,37.887,37.92,37.8342,37.8474,1001400.0
2011-06-27 13:30:00,57.38,57.46,57.34,57.44,683100.0,37.8474,37.9002,37.821,37.887,683100.0
2011-06-27 14:00:00,57.44,57.65,57.44,57.63,1334200.0,37.887,38.0255,37.887,38.0123,1334200.0
2011-06-27 14:30:00,57.64,57.71,57.63,57.65,757100.0,38.0189,38.0651,38.0123,38.0255,757100.0
2011-06-27 15:00:00,57.66,57.72,57.61,57.66,1173000.0,38.0321,38.0717,37.9991,38.0321,1173000.0
2011-06-27 15:30:00,57.66,57.67,57.56,57.58,2612700.0,38.0321,38.0387,37.9661,37.9793,2612700.0
2011-06-28 09:30:00,57.82,57.93,57.75,57.88,2862000.0,38.1376,38.2102,38.0915,38.1772,2862000.0
2011-06-28 10:00:00,57.87,58.24,57.86,58.23,2506100.0,38.1706,38.4147,38.164,38.4081,2506100.0
2011-06-28 10:30:00,58.23,58.32,58.09,58.1,1543500.0,38.4081,38.4674,38.3157,38.3223,1543500.0
2011-06-28 11:00:00,58.09,58.1,58.0,58.01,1278600.0,38.3157,38.3223,38.2564,38.263,1278600.0
2011-06-28 11:30:00,58.01,58.1,57.97,58.06,1442400.0,38.263,38.3223,38.2366,38.2959,1442400.0
2011-06-28 12:00:00,58.07,58.15,58.05,58.07,961200.0,38.3025,38.3553,38.2893,38.3025,961200.0
2011-06-28 12:30:00,58.08,58.12,58.04,58.1,1193800.0,38.3091,38.3355,38.2827,38.3223,1193800.0
2011-06-28 13:00:00,58.09,58.15,58.03,58.07,616800.0,38.3157,38.3553,38.2761,38.3025,616800.0
2011-06-28 13:30:00,58.07,58.1,58.0,58.08,917600.0,38.3025,38.3223,38.2564,38.3091,917600.0
2011-06-28 14:00:00,58.08,58.16,58.05,58.15,646800.0,38.3091,38.3619,38.2893,38.3553,646800.0
2011-06-28 14:30:00,58.15,58.22,58.13,58.17,624200.0,38.3553,38.4015,38.3421,38.3685,624200.0
2011-06-28 15:00:00,58.16,58.2,58.1,58.12,1196500.0,38.3619,38.3883,38.3223,38.3355,1196500.0
2011-06-28 15:30:00,58.12,58.26,58.05,58.26,3598300.0,38.3355,38.4279,38.2893,38.4279,3598300.0
2011-06-29 09:30:00,58.9,58.93,58.66,58.75,3231800.0,38.85,38.8698,38.6917,38.7511,3231800.0
2011-06-29 10:00:00,58.75,58.82,58.56,58.76,2577500.0,38.7511,38.7972,38.6257,38.7576,2577500.0
2011-06-29 10:30:00,58.76,59.0,58.76,58.98,2035100.0,38.7576,38.9159,38.7576,38.9028,2035100.0
2011-06-29 11:00:00,58.98,59.15,58.96,59.14,2159800.0,38.9028,39.0149,38.8896,39.0083,2159800.0
2011-06-29 11:30:00,59.14,59.21,59.07,59.18,1112900.0,39.0083,39.0545,38.9621,39.0347,1112900.0
2011-06-29 12:00:00,59.18,59.25,59.14,59.16,559500.0,39.0347,39.0808,39.0083,39.0215,559500.0
2011-06-29 12:30:00,59.15,59.25,59.13,59.18,1478400.0,39.0149,39.0808,39.0017,39.0347,1478400.0
2011-06-29 13:00:00,59.18,59.28,59.16,59.25,2538300.0,39.0347,39.1006,39.0215,39.0808,2538300.0
2011-06-29 13:30:00,59.25,59.33,59.22,59.24,1434600.0,39.0808,39.1336,39.0611,39.0743,1434600.0
2011-06-29 14:00:00,59.24,59.28,59.04,59.12,1699600.0,39.0743,39.1006,38.9423,38.9951,1699600.0
2011-06-29 14:30:00,59.12,59.13,58.99,59.08,1565500.0,38.9951,39.0017,38.9094,38.9687,1565500.0
2011-06-29 15:00:00,59.09,59.24,59.07,59.19,1492700.0,38.9753,39.0743,38.9621,39.0413,1492700.0
2011-06-29 15:30:00,59.19,59.32,59.15,59.24,3533900.0,39.0413,39.127,39.0149,39.0743,3533900.0
2011-06-30 09:30:00,59.58,59.82,59.48,59.71,2456000.0,39.2985,39.4568,39.2326,39.3843,2456000.0
2011-06-30 10:00:00,59.71,59.98,59.71,59.96,1758600.0,39.3843,39.5624,39.3843,39.5492,1758600.0
2011-06-30 10:30:00,59.97,59.99,59.85,59.97,977300.0,39.5558,39.5689,39.4766,39.5558,977300.0
2011-06-30 11:00:00,59.98,60.18,59.97,60.1,1936900.0,39.5624,39.6943,39.5558,39.6415,1936900.0
2011-06-30 11:30:00,60.1,60.22,60.09,60.19,1891200.0,39.6415,39.7207,39.6349,39.7009,1891200.0
2011-06-30 12:00:00,60.2,60.28,60.19,60.24,729300.0,39.7075,39.7602,39.7009,39.7338,729300.0
2011-06-30 12:30:00,60.24,60.24,60.15,60.17,957100.0,39.7338,39.7338,39.6745,39.6877,957100.0
2011-06-30 13:00:00,60.18,60.25,60.1,60.13,1329400.0,39.6943,39.7404,39.6415,39.6613,1329400.0
2011-06-30 13:30:00,60.13,60.2,60.11,60.19,465900.0,39.6613,39.7075,39.6481,39.7009,465900.0
2011-06-30 14:00:00,60.2,60.26,60.18,60.19,802400.0,39.7075,39.747,39.6943,39.7009,802400.0
2011-06-30 14:30:00,60.19,60.27,60.18,60.19,1030900.0,39.7009,39.7536,39.6943,39.7009,1030900.0
2011-06-30 15:00:00,60.19,60.24,60.11,60.24,1155700.0,39.7009,39.7338,39.6481,39.7338,1155700.0
2011-06-30 15:30:00,60.24,60.33,60.15,60.15,5815700.0,39.7338,39.7932,39.6745,39.6745,5815700.0
2011-07-01 09:30:00,60.02,60.05,59.88,59.99,2021500.0,39.5887,39.6085,39.4964,39.5689,2021500.0
2011-07-01 10:00:00,60.0,60.46,60.0,60.41,2328600.0,39.5755,39.879,39.5755,39.846,2328600.0
2011-07-01 10:30:00,60.42,60.58,60.34,60.36,1070100.0,39.8526,39.9581,39.7998,39.813,1070100.0
2011-07-01 11:00:00,60.36,60.52,60.31,60.47,1767400.0,39.813,39.9185,39.78,39.8856,1767400.0
2011-07-01 11:30:00,60.47,60.53,60.38,60.44,520700.0,39.8856,39.9251,39.8262,39.8658,520700.0
2011-07-01 12:00:00,60.44,60.52,60.41,60.5,458200.0,39.8658,39.9185,39.846,39.9053,458200.0
2011-07-01 12:30:00,60.49,60.5,60.45,60.49,358700.0,39.8987,39.9053,39.8724,39.8987,358700.0
2011-07-01 13:00:00,60.48,60.57,60.47,60.55,853100.0,39.8921,39.9515,39.8856,39.9383,853100.0
2011-07-01 13:30:00,60.55,60.63,60.53,60.62,934800.0,39.9383,39.9911,39.9251,39.9845,934800.0
2011-07-01 14:00:00,60.61,60.66,60.57,60.62,1226300.0,39.9779,40.0109,39.9515,39.9845,1226300.0
2011-07-01 14:30:00,60.61,60.77,60.61,60.77,1129100.0,39.9779,40.0834,39.9779,40.0834,1129100.0
2011-07-01 15:00:00,60.77,60.8,60.71,60.75,1052400.0,40.0834,40.1032,40.0439,40.0702,1052400.0
2011-07-01 15:30:00,60.76,60.86,60.73,60.79,2545700.0,40.0768,40.1428,40.057,40.0966,2545700.0
2011-07-05 09:30:00,60.54,60.6,60.46,60.56,2358800.0,39.9317,39.9713,39.879,39.9449,2358800.0
2011-07-05 10:00:00,60.56,60.66,60.42,60.49,2046200.0,39.9449,40.0109,39.8526,39.8987,2046200.0
2011-07-05 10:30:00,60.49,60.55,60.4,60.42,857200.0,39.8987,39.9383,39.8394,39.8526,857200.0
2011-07-05 11:00:00,60.43,60.46,60.29,60.42,1909600.0,39.8592,39.879,39.7668,39.8526,1909600.0
2011-07-05 11:30:00,60.42,60.49,60.39,60.48,488600.0,39.8526,39.8987,39.8328,39.8921,488600.0
2011-07-05 12:00:00,60.49,60.53,60.47,60.52,268300.0,39.8987,39.9251,39.8856,39.9185,268300.0
2011-07-05 12:30:00,60.52,60.54,60.47,60.51,534400.0,39.9185,39.9317,39.8856,39.9119,534400.0
2011-07-05 13:00:00,60.5,60.57,60.49,60.56,945600.0,39.9053,39.9515,39.8987,39.9449,945600.0
2011-07-05 13:30:00,60.55,60.71,60.55,60.7,511700.0,39.9383,40.0439,39.9383,40.0373,511700.0
2011-07-05 14:00:00,60.7,60.72,60.28,60.32,2132800.0,40.0373,40.0504,39.7602,39.7866,2132800.0
2011-07-05 14:30:00,60.31,60.44,60.28,60.41,887200.0,39.78,39.8658,39.7602,39.846,887200.0
2011-07-05 15:00:00,60.4,60.52,60.36,60.5,626800.0,39.8394,39.9185,39.813,39.9053,626800.0
2011-07-05 15:30:00,60.5,60.52,60.36,60.44,2659600.0,39.9053,39.9185,39.813,39.8658,2659600.0
2011-07-06 09:30:00,59.93,60.09,59.9,59.93,1753600.0,39.5294,39.6349,39.5096,39.5294,1753600.0
2011-07-06 10:00:00,59.93,59.99,59.64,59.79,1547000.0,39.5294,39.5689,39.3381,39.437,1547000.0
2011-07-06 10:30:00,59.78,59.91,59.78,59.86,682200.0,39.4304,39.5162,39.4304,39.4832,682200.0
2011-07-06 11:00:00,59.86,59.97,59.8,59.97,762300.0,39.4832,39.5558,39.4436,39.5558,762300.0
2011-07-06 11:30:00,59.98,60.13,59.98,60.04,960300.0,39.5624,39.6613,39.5624,39.6019,960300.0
2011-07-06 12:00:00,60.04,60.09,60.01,60.06,372000.0,39.6019,39.6349,39.5821,39.6151,372000.0
2011-07-06 12:30:00,60.06,60.15,60.05,60.14,360900.0,39.6151,39.6745,39.6085,39.6679,360900.0
2011-07-06 13:00:00,60.14,60.15,60.0,60.02,692200.0,39.6679,39.6745,39.5755,39.5887,692200.0
2011-07-06 13:30:00,60.01,60.07,59.98,60.06,436800.0,39.5821,39.6217,39.5624,39.6151,436800.0
2011-07-06 14:00:00,60.05,60.07,59.85,59.9,1126800.0,39.6085,39.6217,39.4766,39.5096,1126800.0
2011-07-06 14:30:00,59.9,60.01,59.87,59.89,781900.0,39.5096,39.5821,39.4898,39.503,781900.0
2011-07-06 15:00:00,59.89,59.98,59.86,59.94,664000.0,39.503,39.5624,39.4832,39.536,664000.0
2011-07-06 15:30:00,59.93,60.07,59.91,60.06,1425000.0,39.5294,39.6217,39.5162,39.6151,1425000.0
2011-07-07 09:30:00,60.46,60.47,60.33,60.44,1894300.0,39.879,39.8856,39.7932,39.8658,1894300.0
2011-07-07 10:00:00,60.45,60.54,60.37,60.5,1952600.0,39.8724,39.9317,39.8196,39.9053,1952600.0
2011-07-07 10:30:00,60.51,60.63,60.44,60.52,851200.0,39.9119,39.9911,39.8658,39.9185,851200.0
2011-07-07 11:00:00,60.52,60.53,60.39,60.41,1028000.0,39.9185,39.9251,39.8328,39.846,1028000.0
2011-07-07 11:30:00,60.4,60.45,60.32,60.43,660400.0,39.8394,39.8724,39.7866,39.8592,660400.0
2011-07-07 12:00:00,60.44,60.53,60.34,60.51,679900.0,39.8658,39.9251,39.7998,39.9119,679900.0
2011-07-07 12:30:00,60.51,60.53,60.47,60.48,486900.0,39.9119,39.9251,39.8856,39.8921,486900.0
2011-07-07 13:00:00,60.48,60.64,60.46,60.61,1293700.0,39.8921,39.9977,39.879,39.9779,1293700.0
2011-07-07 13:30:00,60.62,60.62,60.53,60.53,637700.0,39.9845,39.9845,39.9251,39.9251,637700.0
2011-07-07 14:00:00,60.53,60.7,60.53,60.69,712200.0,39.9251,40.0373,39.9251,40.0307,712200.0
2011-07-07 14:30:00,60.69,60.71,60.64,60.65,424700.0,40.0307,40.0439,39.9977,40.0043,424700.0
2011-07-07 15:00:00,60.65,60.67,60.57,60.59,715800.0,40.0043,40.0175,39.9515,39.9647,715800.0
2011-07-07 15:30:00,60.57,60.61,60.54,60.59,2467800.0,39.9515,39.9779,39.9317,39.9647,2467800.0
2011-07-08 09:30:00,59.92,60.15,59.86,60.05,1387500.0,39.5228,39.6745,39.4832,39.6085,1387500.0
2011-07-08 10:00:00,60.05,60.06,59.73,59.79,1393400.0,39.6085,39.6151,39.3975,39.437,1393400.0
2011-07-08 10:30:00,59.79,59.87,59.66,59.73,1247500.0,39.437,39.4898,39.3513,39.3975,1247500.0
2011-07-08 11:00:00,59.73,59.74,59.5,59.61,1509800.0,39.3975,39.404,39.2457,39.3183,1509800.0
2011-07-08 11:30:00,59.62,59.79,59.56,59.68,1589800.0,39.3249,39.437,39.2853,39.3645,1589800.0
2011-07-08 12:00:00,59.69,59.76,59.62,59.63,540300.0,39.3711,39.4172,39.3249,39.3315,540300.0
2011-07-08 12:30:00,59.62,59.74,59.62,59.69,254300.0,39.3249,39.404,39.3249,39.3711,254300.0
2011-07-08 13:00:00,59.69,59.72,59.59,59.72,902500.0,39.3711,39.3909,39.3051,39.3909,902500.0
2011-07-08 13:30:00,59.73,59.84,59.68,59.69,411600.0,39.3975,39.47,39.3645,39.3711,411600.0
2011-07-08 14:00:00,59.69,59.75,59.62,59.68,755500.0,39.3711,39.4106,39.3249,39.3645,755500.0
2011-07-08 14:30:00,59.69,59.75,59.65,59.7,634100.0,39.3711,39.4106,39.3447,39.3777,634100.0
2011-07-08 15:00:00,59.7,59.79,59.65,59.7,911600.0,39.3777,39.437,39.3447,39.3777,911600.0
2011-07-08 15:30:00,59.69,59.83,59.68,59.82,3519900.0,39.3711,39.4634,39.3645,39.4568,3519900.0
2011-07-11 09:30:00,58.47,58.66,58.41,58.56,3275900.0,38.5664,38.6917,38.5268,38.6257,3275900.0
2011-07-11 10:00:00,58.56,58.59,58.22,58.26,2227700.0,38.6257,38.6455,38.4015,38.4279,2227700.0
2011-07-11 10:30:00,58.25,58.3,58.02,58.03,1645100.0,38.4213,38.4542,38.2695,38.2761,1645100.0
2011-07-11 11:00:00,58.03,58.33,57.97,58.28,1647500.0,38.2761,38.474,38.2366,38.441,1647500.0
2011-07-11 11:30:00,58.28,58.32,58.2,58.23,1647800.0,38.441,38.4674,38.3883,38.4081,1647800.0
2011-07-11 12:00:00,58.23,58.3,58.15,58.26,950900.0,38.4081,38.4542,38.3553,38.4279,950900.0
2011-07-11 12:30:00,58.26,58.28,58.11,58.13,1205000.0,38.4279,38.441,38.3289,38.3421,1205000.0
2011-07-11 13:00:00,58.13,58.16,58.0,58.04,1158200.0,38.3421,38.3619,38.2564,38.2827,1158200.0
2011-07-11 13:30:00,58.04,58.1,57.98,58.09,1456900.0,38.2827,38.3223,38.2432,38.3157,1456900.0
2011-07-11 14:00:00,58.09,58.13,58.01,58.02,1183500.0,38.3157,38.3421,38.263,38.2695,1183500.0
2011-07-11 14:30:00,58.01,58.05,57.93,58.02,1114400.0,38.263,38.2893,38.2102,38.2695,1114400.0
2011-07-11 15:00:00,58.02,58.06,57.94,58.04,850700.0,38.2695,38.2959,38.2168,38.2827,850700.0
2011-07-11 15:30:00,58.05,58.09,57.91,58.04,4201800.0,38.2893,38.3157,38.197,38.2827,4201800.0
2011-07-12 09:30:00,57.71,57.92,57.65,57.91,3074800.0,38.0651,38.2036,38.0255,38.197,3074800.0
2011-07-12 10:00:00,57.91,58.01,57.84,57.94,2272200.0,38.197,38.263,38.1508,38.2168,2272200.0
2011-07-12 10:30:00,57.94,57.98,57.74,57.86,1249600.0,38.2168,38.2432,38.0849,38.164,1249600.0
2011-07-12 11:00:00,57.87,58.02,57.81,57.98,1083200.0,38.1706,38.2695,38.131,38.2432,1083200.0
2011-07-12 11:30:00,57.98,58.09,57.91,58.05,938100.0,38.2432,38.3157,38.197,38.2893,938100.0
2011-07-12 12:00:00,58.05,58.1,57.94,57.94,743200.0,38.2893,38.3223,38.2168,38.2168,743200.0
2011-07-12 12:30:00,57.94,58.02,57.9,58.01,658300.0,38.2168,38.2695,38.1904,38.263,658300.0
2011-07-12 13:00:00,58.01,58.08,57.89,57.9,1040700.0,38.263,38.3091,38.1838,38.1904,1040700.0
2011-07-12 13:30:00,57.9,57.95,57.85,57.9,636300.0,38.1904,38.2234,38.1574,38.1904,636300.0
2011-07-12 14:00:00,57.9,58.29,57.87,58.16,985900.0,38.1904,38.4476,38.1706,38.3619,985900.0
2011-07-12 14:30:00,58.17,58.19,58.0,58.0,753900.0,38.3685,38.3817,38.2564,38.2564,753900.0
2011-07-12 15:00:00,58.0,58.07,57.76,57.84,1172200.0,38.2564,38.3025,38.0981,38.1508,1172200.0
2011-07-12 15:30:00,57.84,57.86,57.56,57.62,2045400.0,38.1508,38.164,37.9661,38.0057,2045400.0
2011-07-13 09:30:00,58.28,58.4,58.15,58.17,2610000.0,38.441,38.5202,38.3553,38.3685,2610000.0
2011-07-13 10:00:00,58.17,58.79,58.15,58.7,2802600.0,38.3685,38.7774,38.3553,38.7181,2802600.0
2011-07-13 10:30:00,58.7,59.0,58.7,58.96,1667400.0,38.7181,38.9159,38.7181,38.8896,1667400.0
2011-07-13 11:00:00,58.97,59.08,58.87,59.04,1296500.0,38.8962,38.9687,38.8302,38.9423,1296500.0
2011-07-13 11:30:00,59.04,59.04,58.88,58.88,794300.0,38.9423,38.9423,38.8368,38.8368,794300.0
2011-07-13 12:00:00,58.89,59.04,58.83,59.03,1075100.0,38.8434,38.9423,38.8038,38.9357,1075100.0
2011-07-13 12:30:00,59.03,59.04,58.89,58.92,688700.0,38.9357,38.9423,38.8434,38.8632,688700.0
2011-07-13 13:00:00,58.92,58.95,58.84,58.88,1424200.0,38.8632,38.883,38.8104,38.8368,1424200.0
2011-07-13 13:30:00,58.88,58.96,58.79,58.82,887000.0,38.8368,38.8896,38.7774,38.7972,887000.0
2011-07-13 14:00:00,58.82,58.87,58.64,58.67,1075200.0,38.7972,38.8302,38.6785,38.6983,1075200.0
2011-07-13 14:30:00,58.68,58.79,58.64,58.7,645600.0,38.7049,38.7774,38.6785,38.7181,645600.0
2011-07-13 15:00:00,58.71,58.8,58.47,58.6,909500.0,38.7247,38.784,38.5664,38.6521,909500.0
2011-07-13 15:30:00,58.6,58.6,58.39,58.49,3593800.0,38.6521,38.6521,38.5136,38.5796,3593800.0
2011-07-14 09:30:00,58.81,58.92,58.59,58.86,2988400.0,38.7906,38.8632,38.6455,38.8236,2988400.0
2011-07-14 10:00:00,58.86,58.91,58.72,58.84,1879700.0,38.8236,38.8566,38.7313,38.8104,1879700.0
2011-07-14 10:30:00,58.84,58.86,58.25,58.32,2857100.0,38.8104,38.8236,38.4213,38.4674,2857100.0
2011-07-14 11:00:00,58.31,58.44,58.3,58.4,1444400.0,38.4608,38.5466,38.4542,38.5202,1444400.0
2011-07-14 11:30:00,58.4,58.41,58.24,58.34,1318800.0,38.5202,38.5268,38.4147,38.4806,1318800.0
2011-07-14 12:00:00,58.34,58.34,58.07,58.17,979100.0,38.4806,38.4806,38.3025,38.3685,979100.0
2011-07-14 12:30:00,58.17,58.25,58.03,58.05,697000.0,38.3685,38.4213,38.2761,38.2893,697000.0
2011-07-14 13:00:00,58.05,58.27,57.9,58.1,997600.0,38.2893,38.4344,38.1904,38.3223,997600.0
2011-07-14 13:30:00,58.11,58.37,58.08,58.29,1188500.0,38.3289,38.5004,38.3091,38.4476,1188500.0
2011-07-14 14:00:00,58.29,58.39,58.16,58.21,776600.0,38.4476,38.5136,38.3619,38.3949,776600.0
2011-07-14 14:30:00,58.22,58.23,57.94,58.02,2725600.0,38.4015,38.4081,38.2168,38.2695,2725600.0
2011-07-14 15:00:00,58.03,58.09,57.85,57.98,1450100.0,38.2761,38.3157,38.1574,38.2432,1450100.0
2011-07-14 15:30:00,57.98,58.1,57.87,57.98,2408800.0,38.2432,38.3223,38.1706,38.2432,2408800.0
2011-07-15 09:30:00,58.27,58.37,58.03,58.14,3685700.0,38.4344,38.5004,38.2761,38.3487,3685700.0
2011-07-15 10:00:00,58.14,58.35,57.9,57.98,1959400.0,38.3487,38.4872,38.1904,38.2432,1959400.0
2011-07-15 10:30:00,57.98,58.12,57.89,58.03,2366800.0,38.2432,38.3355,38.1838,38.2761,2366800.0
2011-07-15 11:00:00,58.03,58.29,57.98,58.26,1247600.0,38.2761,38.4476,38.2432,38.4279,1247600.0
2011-07-15 11:30:00,58.25,58.27,58.1,58.13,988000.0,38.4213,38.4344,38.3223,38.3421,988000.0
2011-07-15 12:00:00,58.13,58.49,58.13,58.25,1794200.0,38.3421,38.5796,38.3421,38.4213,1794200.0
2011-07-15 12:30:00,58.26,58.28,58.06,58.16,962900.0,38.4279,38.441,38.2959,38.3619,962900.0
2011-07-15 13:00:00,58.16,58.22,58.12,58.19,360100.0,38.3619,38.4015,38.3355,38.3817,360100.0
2011-07-15 13:30:00,58.19,58.2,58.05,58.07,516500.0,38.3817,38.3883,38.2893,38.3025,516500.0
2011-07-15 14:00:00,58.07,58.12,58.0,58.02,881000.0,38.3025,38.3355,38.2564,38.2695,881000.0
2011-07-15 14:30:00,58.01,58.12,57.97,57.99,715600.0,38.263,38.3355,38.2366,38.2498,715600.0
2011-07-15 15:00:00,57.99,58.21,57.95,58.17,1032500.0,38.2498,38.3949,38.2234,38.3685,1032500.0
2011-07-15 15:30:00,58.17,58.25,58.15,58.18,2446400.0,38.3685,38.4213,38.3553,38.3751,2446400.0
2011-07-18 09:30:00,57.41,57.61,57.29,57.37,2123200.0,37.8672,37.9991,37.788,37.8408,2123200.0
2011-07-18 10:00:00,57.37,57.41,57.05,57.17,2607800.0,37.8408,37.8672,37.6297,37.7089,2607800.0
2011-07-18 10:30:00,57.17,57.18,56.91,57.0,1825100.0,37.7089,37.7155,37.5374,37.5968,1825100.0
2011-07-18 11:00:00,57.0,57.19,56.98,57.12,1922300.0,37.5968,37.7221,37.5836,37.6759,1922300.0
2011-07-18 11:30:00,57.12,57.12,56.85,56.89,3446800.0,37.6759,37.6759,37.4978,37.5242,3446800.0
2011-07-18 12:00:00,56.9,57.09,56.9,57.07,1904200.0,37.5308,37.6561,37.5308,37.6429,1904200.0
2011-07-18 12:30:00,57.06,57.1,57.01,57.09,819900.0,37.6363,37.6627,37.6034,37.6561,819900.0
2011-07-18 13:00:00,57.08,57.09,56.98,57.06,487600.0,37.6495,37.6561,37.5836,37.6363,487600.0
2011-07-18 13:30:00,57.06,57.23,57.06,57.2,504700.0,37.6363,37.7485,37.6363,37.7287,504700.0
2011-07-18 14:00:00,57.21,57.23,57.12,57.16,401400.0,37.7353,37.7485,37.6759,37.7023,401400.0
2011-07-18 14:30:00,57.16,57.22,57.07,57.22,661800.0,37.7023,37.7419,37.6429,37.7419,661800.0
2011-07-18 15:00:00,57.22,57.3,57.12,57.17,1229400.0,37.7419,37.7946,37.6759,37.7089,1229400.0
2011-07-18 15:30:00,57.17,57.38,57.14,57.33,4110500.0,37.7089,37.8474,37.6891,37.8144,4110500.0
2011-07-19 09:30:00,57.82,58.13,57.81,58.02,4169700.0,38.1376,38.3421,38.131,38.2695,4169700.0
2011-07-19 10:00:00,58.02,58.23,58.0,58.14,1628900.0,38.2695,38.4081,38.2564,38.3487,1628900.0
2011-07-19 10:30:00,58.15,58.22,58.09,58.14,1542000.0,38.3553,38.4015,38.3157,38.3487,1542000.0
2011-07-19 11:00:00,58.14,58.14,57.98,58.02,831700.0,38.3487,38.3487,38.2432,38.2695,831700.0
2011-07-19 11:30:00,58.03,58.05,57.84,57.94,1126800.0,38.2761,38.2893,38.1508,38.2168,1126800.0
2011-07-19 12:00:00,57.94,58.02,57.92,57.97,782100.0,38.2168,38.2695,38.2036,38.2366,782100.0
2011-07-19 12:30:00,57.97,58.07,57.96,58.03,615300.0,38.2366,38.3025,38.23,38.2761,615300.0
2011-07-19 13:00:00,58.03,58.11,57.94,58.11,986300.0,38.2761,38.3289,38.2168,38.3289,986300.0
2011-07-19 13:30:00,58.11,58.32,58.05,58.24,792000.0,38.3289,38.4674,38.2893,38.4147,792000.0
2011-07-19 14:00:00,58.24,58.24,58.0,58.11,831800.0,38.4147,38.4147,38.2564,38.3289,831800.0
2011-07-19 14:30:00,58.12,58.24,58.06,58.19,604300.0,38.3355,38.4147,38.2959,38.3817,604300.0
2011-07-19 15:00:00,58.18,58.22,58.1,58.12,1466800.0,38.3751,38.4015,38.3223,38.3355,1466800.0
2011-07-19 15:30:00,58.12,58.24,58.11,58.17,2576300.0,38.3355,38.4147,38.3289,38.3685,2576300.0
2011-07-20 09:30:00,58.7,58.75,58.44,58.51,2731300.0,38.7181,38.7511,38.5466,38.5927,2731300.0
2011-07-20 10:00:00,58.53,58.68,58.39,58.55,2691600.0,38.6059,38.7049,38.5136,38.6191,2691600.0
2011-07-20 10:30:00,58.54,58.71,58.51,58.71,943300.0,38.6125,38.7247,38.5927,38.7247,943300.0
2011-07-20 11:00:00,58.71,58.82,58.7,58.71,788600.0,38.7247,38.7972,38.7181,38.7247,788600.0
2011-07-20 11:30:00,58.7,58.81,58.6,58.61,1199500.0,38.7181,38.7906,38.6521,38.6587,1199500.0
2011-07-20 12:00:00,58.62,58.7,58.62,58.68,415400.0,38.6653,38.7181,38.6653,38.7049,415400.0
2011-07-20 12:30:00,58.68,58.75,58.64,58.74,531700.0,38.7049,38.7511,38.6785,38.7445,531700.0
2011-07-20 13:00:00,58.74,58.82,58.7,58.82,209800.0,38.7445,38.7972,38.7181,38.7972,209800.0
2011-07-20 13:30:00,58.82,58.9,58.77,58.87,358200.0,38.7972,38.85,38.7642,38.8302,358200.0
2011-07-20 14:00:00,58.86,58.95,58.85,58.94,541900.0,38.8236,38.883,38.817,38.8764,541900.0
2011-07-20 14:30:00,58.95,58.95,58.81,58.88,712600.0,38.883,38.883,38.7906,38.8368,712600.0
2011-07-20 15:00:00,58.87,58.91,58.78,58.81,998800.0,38.8302,38.8566,38.7708,38.7906,998800.0
2011-07-20 15:30:00,58.81,58.89,58.74,58.85,2164600.0,38.7906,38.8434,38.7445,38.817,2164600.0
2011-07-21 09:30:00,59.47,59.76,59.37,59.63,3416400.0,39.226,39.4172,39.16,39.3315,3416400.0
2011-07-21 10:00:00,59.62,60.1,59.59,60.08,2629100.0,39.3249,39.6415,39.3051,39.6283,2629100.0
2011-07-21 10:30:00,60.08,60.14,59.93,59.95,1801800.0,39.6283,39.6679,39.5294,39.5426,1801800.0
2011-07-21 11:00:00,59.95,60.02,59.82,59.84,2638400.0,39.5426,39.5887,39.4568,39.47,2638400.0
2011-07-21 11:30:00,59.85,59.88,59.74,59.84,921100.0,39.4766,39.4964,39.404,39.47,921100.0
2011-07-21 12:00:00,59.85,59.95,59.85,59.91,457000.0,39.4766,39.5426,39.4766,39.5162,457000.0
2011-07-21 12:30:00,59.91,60.13,59.89,60.07,1843400.0,39.5162,39.6613,39.503,39.6217,1843400.0
2011-07-21 13:00:00,60.06,60.14,59.98,60.14,527800.0,39.6151,39.6679,39.5624,39.6679,527800.0
2011-07-21 13:30:00,60.13,60.15,60.03,60.11,525800.0,39.6613,39.6745,39.5953,39.6481,525800.0
2011-07-21 14:00:00,60.11,60.13,60.04,60.08,754900.0,39.6481,39.6613,39.6019,39.6283,754900.0
2011-07-21 14:30:00,60.08,60.22,60.04,60.19,753200.0,39.6283,39.7207,39.6019,39.7009,753200.0
2011-07-21 15:00:00,60.19,60.22,60.06,60.14,2706900.0,39.7009,39.7207,39.6151,39.6679,2706900.0
2011-07-21 15:30:00,60.14,60.17,60.05,60.12,3538800.0,39.6679,39.6877,39.6085,39.6547,3538800.0
2011-07-22 09:30:00,60.16,60.22,59.81,59.85,1599300.0,39.6811,39.7207,39.4502,39.4766,1599300.0
2011-07-22 10:00:00,59.85,59.96,59.73,59.86,1366500.0,39.4766,39.5492,39.3975,39.4832,1366500.0
2011-07-22 10:30:00,59.85,60.09,59.85,60.09,1119400.0,39.4766,39.6349,39.4766,39.6349,1119400.0
2011-07-22 11:00:00,60.09,60.18,60.07,60.11,1007600.0,39.6349,39.6943,39.6217,39.6481,1007600.0
2011-07-22 11:30:00,60.1,60.21,60.08,60.15,951700.0,39.6415,39.7141,39.6283,39.6745,951700.0
2011-07-22 12:00:00,60.16,60.2,60.1,60.12,727300.0,39.6811,39.7075,39.6415,39.6547,727300.0
2011-07-22 12:30:00,60.13,60.22,60.11,60.2,751100.0,39.6613,39.7207,39.6481,39.7075,751100.0
2011-07-22 13:00:00,60.21,60.22,60.16,60.18,384900.0,39.7141,39.7207,39.6811,39.6943,384900.0
2011-07-22 13:30:00,60.18,60.25,60.16,60.24,457700.0,39.6943,39.7404,39.6811,39.7338,457700.0
2011-07-22 14:00:00,60.24,60.24,60.15,60.2,582700.0,39.7338,39.7338,39.6745,39.7075,582700.0
2011-07-22 14:30:00,60.19,60.23,60.16,60.2,435800.0,39.7009,39.7272,39.6811,39.7075,435800.0
2011-07-22 15:00:00,60.2,60.23,60.16,60.16,697400.0,39.7075,39.7272,39.6811,39.6811,697400.0
2011-07-22 15:30:00,60.17,60.22,60.11,60.2,1240300.0,39.6877,39.7207,39.6481,39.7075,1240300.0
2011-07-25 09:30:00,59.8,59.93,59.67,59.84,2771900.0,39.4436,39.5294,39.3579,39.47,2771900.0
2011-07-25 10:00:00,59.84,60.04,59.84,59.94,1478800.0,39.47,39.6019,39.47,39.536,1478800.0
2011-07-25 10:30:00,59.94,59.99,59.73,59.82,1383200.0,39.536,39.5689,39.3975,39.4568,1383200.0
2011-07-25 11:00:00,59.82,59.99,59.8,59.96,1759500.0,39.4568,39.5689,39.4436,39.5492,1759500.0
2011-07-25 11:30:00,59.96,59.96,59.83,59.88,1192600.0,39.5492,39.5492,39.4634,39.4964,1192600.0
2011-07-25 12:00:00,59.87,59.95,59.85,59.94,740600.0,39.4898,39.5426,39.4766,39.536,740600.0
2011-07-25 12:30:00,59.95,60.04,59.94,59.99,279200.0,39.5426,39.6019,39.536,39.5689,279200.0
2011-07-25 13:00:00,59.99,60.05,59.98,60.02,397700.0,39.5689,39.6085,39.5624,39.5887,397700.0
2011-07-25 13:30:00,60.02,60.03,59.95,59.97,355500.0,39.5887,39.5953,39.5426,39.5558,355500.0
2011-07-25 14:00:00,59.97,60.07,59.97,60.05,489500.0,39.5558,39.6217,39.5558,39.6085,489500.0
2011-07-25 14:30:00,60.05,60.05,59.87,59.9,918800.0,39.6085,39.6085,39.4898,39.5096,918800.0
2011-07-25 15:00:00,59.9,59.9,59.79,59.84,920900.0,39.5096,39.5096,39.437,39.47,920900.0
2011-07-25 15:30:00,59.84,59.91,59.79,59.79,1702300.0,39.47,39.5162,39.437,39.437,1702300.0
2011-07-26 09:30:00,60.12,60.19,59.87,59.95,2250600.0,39.6547,39.7009,39.4898,39.5426,2250600.0
2011-07-26 10:00:00,59.96,60.05,59.85,60.0,1447700.0,39.5492,39.6085,39.4766,39.5755,1447700.0
2011-07-26 10:30:00,60.0,60.22,59.97,60.11,662100.0,39.5755,39.7207,39.5558,39.6481,662100.0
2011-07-26 11:00:00,60.12,60.26,60.12,60.19,946500.0,39.6547,39.747,39.6547,39.7009,946500.0
2011-07-26 11:30:00,60.19,60.2,60.06,60.09,1346300.0,39.7009,39.7075,39.6151,39.6349,1346300.0
2011-07-26 12:00:00,60.09,60.19,60.07,60.18,657100.0,39.6349,39.7009,39.6217,39.6943,657100.0
2011-07-26 12:30:00,60.17,60.2,60.09,60.14,434600.0,39.6877,39.7075,39.6349,39.6679,434600.0
2011-07-26 13:00:00,60.14,60.17,60.05,60.1,554900.0,39.6679,39.6877,39.6085,39.6415,554900.0
2011-07-26 13:30:00,60.1,60.22,60.08,60.21,360800.0,39.6415,39.7207,39.6283,39.7141,360800.0
2011-07-26 14:00:00,60.22,60.37,60.19,60.31,868800.0,39.7207,39.8196,39.7009,39.78,868800.0
2011-07-26 14:30:00,60.31,60.37,60.22,60.23,726400.0,39.78,39.8196,39.7207,39.7272,726400.0
2011-07-26 15:00:00,60.23,60.26,60.18,60.23,843200.0,39.7272,39.747,39.6943,39.7272,843200.0
2011-07-26 15:30:00,60.23,60.24,60.07,60.18,2100600.0,39.7272,39.7338,39.6217,39.6943,2100600.0
2011-07-27 09:30:00,59.77,59.79,59.42,59.48,3962100.0,39.4238,39.437,39.193,39.2326,3962100.0
2011-07-27 10:00:00,59.48,59.55,59.17,59.2,2107200.0,39.2326,39.2787,39.0281,39.0479,2107200.0
2011-07-27 10:30:00,59.19,59.34,59.12,59.25,1777500.0,39.0413,39.1402,38.9951,39.0808,1777500.0
2011-07-27 11:00:00,59.25,59.31,59.15,59.31,1058900.0,39.0808,39.1204,39.0149,39.1204,1058900.0
2011-07-27 11:30:00,59.31,59.35,59.03,59.07,1442700.0,39.1204,39.1468,38.9357,38.9621,1442700.0
2011-07-27 12:00:00,59.06,59.09,58.93,59.0,1367400.0,38.9555,38.9753,38.8698,38.9159,1367400.0
2011-07-27 12:30:00,59.0,59.06,58.93,58.97,767800.0,38.9159,38.9555,38.8698,38.8962,767800.0
2011-07-27 13:00:00,58.97,59.04,58.88,58.92,1234700.0,38.8962,38.9423,38.8368,38.8632,1234700.0
2011-07-27 13:30:00,58.92,59.06,58.91,59.0,588100.0,38.8632,38.9555,38.8566,38.9159,588100.0
2011-07-27 14:00:00,58.99,59.01,58.84,58.84,722300.0,38.9094,38.9225,38.8104,38.8104,722300.0
2011-07-27 14:30:00,58.84,58.89,58.72,58.79,1503700.0,38.8104,38.8434,38.7313,38.7774,1503700.0
2011-07-27 15:00:00,58.79,58.84,58.59,58.74,1814300.0,38.7774,38.8104,38.6455,38.7445,1814300.0
2011-07-27 15:30:00,58.74,58.83,58.61,58.69,5585300.0,38.7445,38.8038,38.6587,38.7115,5585300.0
2011-07-28 09:30:00,58.65,58.79,58.58,58.75,1923400.0,38.6851,38.7774,38.6389,38.7511,1923400.0
2011-07-28 10:00:00,58.76,58.96,58.63,58.83,1487900.0,38.7576,38.8896,38.6719,38.8038,1487900.0
2011-07-28 10:30:00,58.82,58.91,58.76,58.91,709900.0,38.7972,38.8566,38.7576,38.8566,709900.0
2011-07-28 11:00:00,58.91,59.16,58.86,59.12,813400.0,38.8566,39.0215,38.8236,38.9951,813400.0
2011-07-28 11:30:00,59.12,59.13,59.04,59.09,725600.0,38.9951,39.0017,38.9423,38.9753,725600.0
2011-07-28 12:00:00,59.09,59.13,58.96,59.02,479200.0,38.9753,39.0017,38.8896,38.9291,479200.0
2011-07-28 12:30:00,59.03,59.04,58.92,59.01,838900.0,38.9357,38.9423,38.8632,38.9225,838900.0
2011-07-28 13:00:00,59.01,59.04,58.9,58.96,682900.0,38.9225,38.9423,38.85,38.8896,682900.0
2011-07-28 13:30:00,58.96,59.04,58.94,58.99,661000.0,38.8896,38.9423,38.8764,38.9094,661000.0
2011-07-28 14:00:00,59.0,59.01,58.82,58.84,544000.0,38.9159,38.9225,38.7972,38.8104,544000.0
2011-07-28 14:30:00,58.84,58.94,58.76,58.85,914400.0,38.8104,38.8764,38.7576,38.817,914400.0
2011-07-28 15:00:00,58.84,58.84,58.61,58.61,991300.0,38.8104,38.8104,38.6587,38.6587,991300.0
2011-07-28 15:30:00,58.62,58.67,58.5,58.57,3953100.0,38.6653,38.6983,38.5862,38.6323,3953100.0
2011-07-29 09:30:00,58.46,58.6,58.22,58.55,2853400.0,38.5598,38.6521,38.4015,38.6191,2853400.0
2011-07-29 10:00:00,58.55,58.65,58.43,58.62,2702000.0,38.6191,38.6851,38.54,38.6653,2702000.0
2011-07-29 10:30:00,58.62,59.08,58.48,58.94,3615100.0,38.6653,38.9687,38.573,38.8764,3615100.0
2011-07-29 11:00:00,58.95,59.24,58.89,59.05,1956200.0,38.883,39.0743,38.8434,38.9489,1956200.0
2011-07-29 11:30:00,59.05,59.07,58.84,58.91,1808500.0,38.9489,38.9621,38.8104,38.8566,1808500.0
2011-07-29 12:00:00,58.91,58.95,58.79,58.82,785700.0,38.8566,38.883,38.7774,38.7972,785700.0
2011-07-29 12:30:00,58.82,58.9,58.7,58.72,980900.0,38.7972,38.85,38.7181,38.7313,980900.0
2011-07-29 13:00:00,58.71,58.81,58.66,58.76,352600.0,38.7247,38.7906,38.6917,38.7576,352600.0
2011-07-29 13:30:00,58.75,58.92,58.71,58.87,967700.0,38.7511,38.8632,38.7247,38.8302,967700.0
2011-07-29 14:00:00,58.87,58.95,58.78,58.81,586100.0,38.8302,38.883,38.7708,38.7906,586100.0
2011-07-29 14:30:00,58.8,58.92,58.75,58.76,322000.0,38.784,38.8632,38.7511,38.7576,322000.0
2011-07-29 15:00:00,58.76,58.88,58.69,58.73,828500.0,38.7576,38.8368,38.7115,38.7379,828500.0
2011-07-29 15:30:00,58.73,58.79,58.6,58.65,3905600.0,38.7379,38.7774,38.6521,38.6851,3905600.0
2011-08-01 09:30:00,59.37,59.4,58.69,58.69,5030000.0,39.16,39.1798,38.7115,38.7115,5030000.0
2011-08-01 10:00:00,58.7,58.7,57.96,58.2,3063000.0,38.7181,38.7181,38.23,38.3883,3063000.0
2011-08-01 10:30:00,58.21,58.36,58.01,58.01,1916800.0,38.3949,38.4938,38.263,38.263,1916800.0
2011-08-01 11:00:00,58.01,58.01,57.76,58.0,2931800.0,38.263,38.263,38.0981,38.2564,2931800.0
2011-08-01 11:30:00,57.99,57.99,57.5,57.65,1359800.0,38.2498,38.2498,37.9266,38.0255,1359800.0
2011-08-01 12:00:00,57.64,57.74,57.5,57.65,1645500.0,38.0189,38.0849,37.9266,38.0255,1645500.0
2011-08-01 12:30:00,57.65,57.77,57.57,57.75,1589700.0,38.0255,38.1047,37.9727,38.0915,1589700.0
2011-08-01 13:00:00,57.75,57.79,57.62,57.66,1293800.0,38.0915,38.1178,38.0057,38.0321,1293800.0
2011-08-01 13:30:00,57.65,57.78,57.65,57.77,523000.0,38.0255,38.1112,38.0255,38.1047,523000.0
2011-08-01 14:00:00,57.76,57.79,57.61,57.66,801800.0,38.0981,38.1178,37.9991,38.0321,801800.0
2011-08-01 14:30:00,57.65,57.98,57.63,57.96,608700.0,38.0255,38.2432,38.0123,38.23,608700.0
2011-08-01 15:00:00,57.96,58.05,57.91,58.02,1102200.0,38.23,38.2893,38.197,38.2695,1102200.0
2011-08-01 15:30:00,58.02,58.09,57.85,57.96,3564500.0,38.2695,38.3157,38.1574,38.23,3564500.0
2011-08-02 09:30:00,57.31,57.73,57.29,57.7,1685900.0,37.8012,38.0783,37.788,38.0585,1685900.0
2011-08-02 10:00:00,57.71,57.81,57.46,57.5,1623100.0,38.0651,38.131,37.9002,37.9266,1623100.0
2011-08-02 10:30:00,57.49,57.6,57.28,57.33,2708300.0,37.92,37.9925,37.7815,37.8144,2708300.0
2011-08-02 11:00:00,57.33,57.33,57.0,57.18,3337300.0,37.8144,37.8144,37.5968,37.7155,3337300.0
2011-08-02 11:30:00,57.17,57.21,57.06,57.17,1354300.0,37.7089,37.7353,37.6363,37.7089,1354300.0
2011-08-02 12:00:00,57.17,57.22,57.06,57.17,745800.0,37.7089,37.7419,37.6363,37.7089,745800.0
2011-08-02 12:30:00,57.18,57.2,56.81,56.87,1164100.0,37.7155,37.7287,37.4714,37.511,1164100.0
2011-08-02 13:00:00,56.87,57.06,56.87,56.94,808700.0,37.511,37.6363,37.511,37.5572,808700.0
2011-08-02 13:30:00,56.94,56.97,56.67,56.73,1032200.0,37.5572,37.577,37.3791,37.4187,1032200.0
2011-08-02 14:00:00,56.73,56.97,56.71,56.83,1145600.0,37.4187,37.577,37.4055,37.4846,1145600.0
2011-08-02 14:30:00,56.83,56.95,56.7,56.92,649000.0,37.4846,37.5638,37.3989,37.544,649000.0
2011-08-02 15:00:00,56.92,56.96,56.6,56.68,1715800.0,37.544,37.5704,37.3329,37.3857,1715800.0
2011-08-02 15:30:00,56.68,56.73,56.44,56.47,4847600.0,37.3857,37.4187,37.2274,37.2472,4847600.0
2011-08-03 09:30:00,56.81,56.89,56.49,56.7,3548300.0,37.4714,37.5242,37.2604,37.3989,3548300.0
2011-08-03 10:00:00,56.72,56.86,56.19,56.34,3082000.0,37.4121,37.5044,37.0625,37.1614,3082000.0
2011-08-03 10:30:00,56.34,56.34,55.79,56.19,3757300.0,37.1614,37.1614,36.7987,37.0625,3757300.0
2011-08-03 11:00:00,56.2,56.48,56.11,56.29,4206700.0,37.0691,37.2538,37.0097,37.1285,4206700.0
2011-08-03 11:30:00,56.28,56.42,56.17,56.18,3775300.0,37.1219,37.2142,37.0493,37.0559,3775300.0
2011-08-03 12:00:00,56.18,56.2,55.92,55.99,2088600.0,37.0559,37.0691,36.8844,36.9306,2088600.0
2011-08-03 12:30:00,55.98,56.16,55.93,56.09,2079400.0,36.924,37.0427,36.891,36.9965,2079400.0
2011-08-03 13:00:00,56.09,56.26,55.98,56.18,1579900.0,36.9965,37.1087,36.924,37.0559,1579900.0
2011-08-03 13:30:00,56.18,56.66,56.18,56.47,1214300.0,37.0559,37.3725,37.0559,37.2472,1214300.0
2011-08-03 14:00:00,56.48,56.65,56.31,56.35,2386400.0,37.2538,37.3659,37.1416,37.168,2386400.0
2011-08-03 14:30:00,56.36,56.48,56.28,56.42,1195600.0,37.1746,37.2538,37.1219,37.2142,1195600.0
2011-08-03 15:00:00,56.42,56.75,56.37,56.64,1951300.0,37.2142,37.4319,37.1812,37.3593,1951300.0
2011-08-03 15:30:00,56.65,56.8,56.54,56.77,2779100.0,37.3659,37.4648,37.2934,37.4451,2779100.0
2011-08-04 09:30:00,54.89,55.01,54.56,54.71,4680700.0,36.205,36.2842,35.9874,36.0863,4680700.0
2011-08-04 10:00:00,54.71,54.87,54.4,54.51,3575500.0,36.0863,36.1918,35.8818,35.9544,3575500.0
2011-08-04 10:30:00,54.5,54.62,54.08,54.13,2928800.0,35.9478,36.0269,35.6708,35.7037,2928800.0
2011-08-04 11:00:00,54.13,54.31,53.9,53.95,2915700.0,35.7037,35.8225,35.552,35.585,2915700.0
2011-08-04 11:30:00,53.95,54.09,53.49,53.75,3071200.0,35.585,35.6774,35.2816,35.4531,3071200.0
2011-08-04 12:00:00,53.76,54.0,53.7,53.93,3357100.0,35.4597,35.618,35.4201,35.5718,3357100.0
2011-08-04 12:30:00,53.93,54.22,53.93,54.09,1709900.0,35.5718,35.7631,35.5718,35.6774,1709900.0
2011-08-04 13:00:00,54.09,54.2,53.96,54.12,1134700.0,35.6774,35.7499,35.5916,35.6971,1134700.0
2011-08-04 13:30:00,54.13,54.13,53.77,53.83,1057700.0,35.7037,35.7037,35.4663,35.5059,1057700.0
2011-08-04 14:00:00,53.84,53.87,53.41,53.5,2023900.0,35.5125,35.5322,35.2288,35.2882,2023900.0
2011-08-04 14:30:00,53.5,53.85,53.45,53.65,2065300.0,35.2882,35.519,35.2552,35.3871,2065300.0
2011-08-04 15:00:00,53.64,53.83,53.33,53.34,1706400.0,35.3805,35.5059,35.1761,35.1827,1706400.0
2011-08-04 15:30:00,53.34,53.42,52.74,52.85,7071300.0,35.1827,35.2354,34.7869,34.8595,7071300.0
2011-08-05 09:30:00,54.01,54.15,52.8,52.93,5991100.0,35.6246,35.7169,34.8265,34.9122,5991100.0
2011-08-05 10:00:00,52.93,53.7,52.8,53.56,7097900.0,34.9122,35.4201,34.8265,35.3278,7097900.0
2011-08-05 10:30:00,53.55,53.66,53.01,53.2,5228700.0,35.3212,35.3937,34.965,35.0903,5228700.0
2011-08-05 11:00:00,53.2,53.23,52.62,52.93,4371300.0,35.0903,35.1101,34.7078,34.9122,4371300.0
2011-08-05 11:30:00,52.92,52.98,51.78,51.93,3570300.0,34.9056,34.9452,34.1537,34.2526,3570300.0
2011-08-05 12:00:00,51.94,53.02,51.82,52.75,4928600.0,34.2592,34.9716,34.1801,34.7935,4928600.0
2011-08-05 12:30:00,52.76,53.9,52.7,53.64,4340000.0,34.8001,35.552,34.7605,35.3805,4340000.0
2011-08-05 13:00:00,53.62,54.09,53.48,53.98,4630100.0,35.3673,35.6774,35.275,35.6048,4630100.0
2011-08-05 13:30:00,53.98,54.21,53.59,54.04,2206600.0,35.6048,35.7565,35.3476,35.6444,2206600.0
2011-08-05 14:00:00,54.05,54.09,53.55,53.75,2217800.0,35.651,35.6774,35.3212,35.4531,2217800.0
2011-08-05 14:30:00,53.73,53.92,53.48,53.58,1405100.0,35.4399,35.5652,35.275,35.341,1405100.0
2011-08-05 15:00:00,53.58,53.64,53.07,53.15,2190500.0,35.341,35.3805,35.0046,35.0573,2190500.0
2011-08-05 15:30:00,53.15,53.78,53.15,53.75,7453800.0,35.0573,35.4729,35.0573,35.4531,7453800.0
2011-08-08 09:30:00,51.72,52.41,51.67,52.12,7014200.0,34.1141,34.5692,34.0811,34.378,7014200.0
2011-08-08 10:00:00,52.12,52.23,51.28,51.34,3364400.0,34.378,34.4505,33.8239,33.8635,3364400.0
2011-08-08 10:30:00,51.35,51.52,51.02,51.28,5808600.0,33.8701,33.9822,33.6524,33.8239,5808600.0
2011-08-08 11:00:00,51.28,51.96,51.16,51.41,3326900.0,33.8239,34.2724,33.7447,33.9096,3326900.0
2011-08-08 11:30:00,51.42,51.55,51.18,51.42,2168300.0,33.9162,34.002,33.7579,33.9162,2168300.0
2011-08-08 12:00:00,51.42,51.43,51.08,51.1,1920200.0,33.9162,33.9228,33.692,33.7052,1920200.0
2011-08-08 12:30:00,51.1,51.34,51.06,51.17,1692600.0,33.7052,33.8635,33.6788,33.7513,1692600.0
2011-08-08 13:00:00,51.16,51.34,50.9,51.19,1613900.0,33.7447,33.8635,33.5733,33.7645,1613900.0
2011-08-08 13:30:00,51.19,51.22,50.57,50.6,2317200.0,33.7645,33.7843,33.3556,33.3754,2317200.0
2011-08-08 14:00:00,50.6,50.9,49.63,50.09,3072200.0,33.3754,33.5733,32.7356,33.039,3072200.0
2011-08-08 14:30:00,50.1,50.47,49.85,49.93,3215400.0,33.0456,33.2896,32.8807,32.9334,3215400.0
2011-08-08 15:00:00,49.93,50.82,49.92,50.31,4545200.0,32.9334,33.5205,32.9269,33.1841,4545200.0
2011-08-08 15:30:00,50.3,50.38,49.66,49.73,9288600.0,33.1775,33.2303,32.7554,32.8015,9288600.0
2011-08-09 09:30:00,51.68,51.77,50.78,51.49,6872600.0,34.0877,34.1471,33.4941,33.9624,6872600.0
2011-08-09 10:00:00,51.5,51.74,51.32,51.66,4202700.0,33.969,34.1273,33.8503,34.0745,4202700.0
2011-08-09 10:30:00,51.66,51.94,51.51,51.64,3311700.0,34.0745,34.2592,33.9756,34.0614,3311700.0
2011-08-09 11:00:00,51.65,51.96,51.39,51.94,2492600.0,34.0679,34.2724,33.8965,34.2592,2492600.0
2011-08-09 11:30:00,51.95,52.15,51.77,52.08,1770900.0,34.2658,34.3977,34.1471,34.3516,1770900.0
2011-08-09 12:00:00,52.09,52.23,52.04,52.12,1674900.0,34.3582,34.4505,34.3252,34.378,1674900.0
2011-08-09 12:30:00,52.12,52.2,51.93,51.94,1238400.0,34.378,34.4307,34.2526,34.2592,1238400.0
2011-08-09 13:00:00,51.93,52.01,51.8,51.93,1619400.0,34.2526,34.3054,34.1669,34.2526,1619400.0
2011-08-09 13:30:00,51.94,51.99,51.4,51.51,2099600.0,34.2592,34.2922,33.903,33.9756,2099600.0
2011-08-09 14:00:00,51.51,52.0,50.76,51.45,4627800.0,33.9756,34.2988,33.4809,33.936,4627800.0
2011-08-09 14:30:00,51.44,51.46,50.19,50.75,6129900.0,33.9294,33.9426,33.1049,33.4743,6129900.0
2011-08-09 15:00:00,50.74,52.0,50.5,51.93,5192000.0,33.4677,34.2988,33.3094,34.2526,5192000.0
2011-08-09 15:30:00,51.93,53.07,51.64,53.07,9570600.0,34.2526,35.0046,34.0614,35.0046,9570600.0
2011-08-10 09:30:00,51.63,51.68,50.98,50.98,6462700.0,34.0548,34.0877,33.626,33.626,6462700.0
2011-08-10 10:00:00,51.0,51.17,50.11,50.51,4822200.0,33.6392,33.7513,33.0522,33.316,4822200.0
2011-08-10 10:30:00,50.52,51.09,50.29,50.64,4161600.0,33.3226,33.6986,33.1709,33.4018,4161600.0
2011-08-10 11:00:00,50.64,50.71,50.16,50.23,3231100.0,33.4018,33.4479,33.0852,33.1313,3231100.0
2011-08-10 11:30:00,50.24,50.75,50.07,50.58,2328200.0,33.1379,33.4743,33.0258,33.3622,2328200.0
2011-08-10 12:00:00,50.58,50.84,50.4,50.4,1755500.0,33.3622,33.5337,33.2435,33.2435,1755500.0
2011-08-10 12:30:00,50.4,50.65,50.17,50.62,1424300.0,33.2435,33.4084,33.0917,33.3886,1424300.0
2011-08-10 13:00:00,50.62,50.76,50.3,50.53,1805700.0,33.3886,33.4809,33.1775,33.3292,1805700.0
2011-08-10 13:30:00,50.52,51.09,50.44,51.04,1987000.0,33.3226,33.6986,33.2698,33.6656,1987000.0
2011-08-10 14:00:00,51.05,51.36,50.84,51.08,2625200.0,33.6722,33.8767,33.5337,33.692,2625200.0
2011-08-10 14:30:00,51.07,51.24,50.73,50.73,1479400.0,33.6854,33.7975,33.4611,33.4611,1479400.0
2011-08-10 15:00:00,50.73,50.86,50.33,50.45,1947400.0,33.4611,33.5469,33.1973,33.2764,1947400.0
2011-08-10 15:30:00,50.44,50.54,49.84,49.91,6593200.0,33.2698,33.3358,32.8741,32.9203,6593200.0
2011-08-11 09:30:00,50.18,50.66,50.08,50.33,4419100.0,33.0983,33.4149,33.0324,33.1973,4419100.0
2011-08-11 10:00:00,50.34,51.08,50.29,50.87,2949700.0,33.2039,33.692,33.1709,33.5535,2949700.0
2011-08-11 10:30:00,50.87,51.77,50.87,51.49,2642500.0,33.5535,34.1471,33.5535,33.9624,2642500.0
2011-08-11 11:00:00,51.49,51.65,51.31,51.58,3179800.0,33.9624,34.0679,33.8437,34.0218,3179800.0
2011-08-11 11:30:00,51.58,51.75,51.34,51.62,2543600.0,34.0218,34.1339,33.8635,34.0482,2543600.0
2011-08-11 12:00:00,51.63,51.75,51.47,51.54,1547200.0,34.0548,34.1339,33.9492,33.9954,1547200.0
2011-08-11 12:30:00,51.54,52.18,51.52,52.09,1240300.0,33.9954,34.4175,33.9822,34.3582,1240300.0
2011-08-11 13:00:00,52.09,52.1,51.73,51.85,2008900.0,34.3582,34.3648,34.1207,34.1999,2008900.0
2011-08-11 13:30:00,51.86,51.95,51.61,51.92,2039500.0,34.2065,34.2658,34.0416,34.246,2039500.0
2011-08-11 14:00:00,51.93,52.2,51.83,52.18,1285800.0,34.2526,34.4307,34.1867,34.4175,1285800.0
2011-08-11 14:30:00,52.18,52.26,51.88,52.21,1493200.0,34.4175,34.4703,34.2197,34.4373,1493200.0
2011-08-11 15:00:00,52.21,52.51,52.16,52.48,2355200.0,34.4373,34.6352,34.4043,34.6154,2355200.0
2011-08-11 15:30:00,52.48,52.68,52.14,52.19,5207000.0,34.6154,34.7473,34.3911,34.4241,5207000.0
2011-08-12 09:30:00,52.85,53.08,52.43,52.65,5316600.0,34.8595,35.0112,34.5824,34.7275,5316600.0
2011-08-12 10:00:00,52.66,52.73,52.2,52.63,3657000.0,34.7341,34.7803,34.4307,34.7143,3657000.0
2011-08-12 10:30:00,52.63,52.83,52.31,52.62,1985700.0,34.7143,34.8463,34.5033,34.7078,1985700.0
2011-08-12 11:00:00,52.61,52.91,52.5,52.86,1641100.0,34.7012,34.899,34.6286,34.8661,1641100.0
2011-08-12 11:30:00,52.86,53.31,52.79,53.15,2075000.0,34.8661,35.1629,34.8199,35.0573,2075000.0
2011-08-12 12:00:00,53.14,53.21,52.9,52.98,877000.0,35.0507,35.0969,34.8924,34.9452,877000.0
2011-08-12 12:30:00,52.99,53.02,52.83,52.93,902800.0,34.9518,34.9716,34.8463,34.9122,902800.0
2011-08-12 13:00:00,52.93,53.02,52.9,52.98,503000.0,34.9122,34.9716,34.8924,34.9452,503000.0
2011-08-12 13:30:00,52.98,53.13,52.92,53.07,568700.0,34.9452,35.0441,34.9056,35.0046,568700.0
2011-08-12 14:00:00,53.08,53.13,52.77,52.87,925400.0,35.0112,35.0441,34.8067,34.8726,925400.0
2011-08-12 14:30:00,52.86,52.93,52.72,52.88,908000.0,34.8661,34.9122,34.7737,34.8792,908000.0
2011-08-12 15:00:00,52.88,52.98,52.8,52.82,727100.0,34.8792,34.9452,34.8265,34.8397,727100.0
2011-08-12 15:30:00,52.83,52.93,52.67,52.9,3252600.0,34.8463,34.9122,34.7407,34.8924,3252600.0
2011-08-15 09:30:00,53.54,53.86,53.53,53.79,2693900.0,35.3146,35.5256,35.308,35.4795,2693900.0
2011-08-15 10:00:00,53.79,54.02,53.72,54.01,2099800.0,35.4795,35.6312,35.4333,35.6246,2099800.0
2011-08-15 10:30:00,54.02,54.06,53.77,53.77,2062900.0,35.6312,35.6576,35.4663,35.4663,2062900.0
2011-08-15 11:00:00,53.77,53.87,53.61,53.71,965100.0,35.4663,35.5322,35.3607,35.4267,965100.0
2011-08-15 11:30:00,53.7,53.78,53.57,53.75,600900.0,35.4201,35.4729,35.3344,35.4531,600900.0
2011-08-15 12:00:00,53.75,53.84,53.68,53.79,828300.0,35.4531,35.5125,35.4069,35.4795,828300.0
2011-08-15 12:30:00,53.79,53.93,53.77,53.83,1414800.0,35.4795,35.5718,35.4663,35.5059,1414800.0
2011-08-15 13:00:00,53.84,53.92,53.7,53.8,534300.0,35.5125,35.5652,35.4201,35.4861,534300.0
2011-08-15 13:30:00,53.8,53.86,53.74,53.84,580700.0,35.4861,35.5256,35.4465,35.5125,580700.0
2011-08-15 14:00:00,53.83,54.03,53.81,54.02,560500.0,35.5059,35.6378,35.4927,35.6312,560500.0
2011-08-15 14:30:00,54.02,54.05,53.92,54.05,1009300.0,35.6312,35.651,35.5652,35.651,1009300.0
2011-08-15 15:00:00,54.05,54.08,53.94,53.96,1914200.0,35.651,35.6708,35.5784,35.5916,1914200.0
2011-08-15 15:30:00,53.97,54.14,53.95,54.12,3640700.0,35.5982,35.7103,35.585,35.6971,3640700.0
2011-08-16 09:30:00,53.19,53.36,52.94,53.07,2218300.0,35.0837,35.1958,34.9188,35.0046,2218300.0
2011-08-16 10:00:00,53.07,53.39,53.06,53.37,1185900.0,35.0046,35.2156,34.998,35.2024,1185900.0
2011-08-16 10:30:00,53.37,53.52,53.21,53.52,1307000.0,35.2024,35.3014,35.0969,35.3014,1307000.0
2011-08-16 11:00:00,53.51,53.54,53.3,53.51,1352900.0,35.2948,35.3146,35.1563,35.2948,1352900.0
2011-08-16 11:30:00,53.51,53.69,53.43,53.62,992900.0,35.2948,35.4135,35.242,35.3673,992900.0
2011-08-16 12:00:00,53.62,53.96,53.21,53.34,3358700.0,35.3673,35.5916,35.0969,35.1827,3358700.0
2011-08-16 12:30:00,53.34,53.42,53.07,53.12,1657600.0,35.1827,35.2354,35.0046,35.0375,1657600.0
2011-08-16 13:00:00,53.11,53.12,52.79,53.03,1783700.0,35.031,35.0375,34.8199,34.9782,1783700.0
2011-08-16 13:30:00,53.02,53.25,52.98,53.17,1227500.0,34.9716,35.1233,34.9452,35.0705,1227500.0
2011-08-16 14:00:00,53.16,53.4,53.12,53.19,975600.0,35.0639,35.2222,35.0375,35.0837,975600.0
2011-08-16 14:30:00,53.19,53.22,53.02,53.03,1093100.0,35.0837,35.1035,34.9716,34.9782,1093100.0
2011-08-16 15:00:00,53.03,53.47,53.02,53.47,1214300.0,34.9782,35.2684,34.9716,35.2684,1214300.0
2011-08-16 15:30:00,53.46,53.5,53.25,53.32,3319800.0,35.2618,35.2882,35.1233,35.1695,3319800.0
2011-08-17 09:30:00,53.85,54.3,53.77,54.17,2924500.0,35.519,35.8159,35.4663,35.7301,2924500.0
2011-08-17 10:00:00,54.17,54.29,54.05,54.28,1528300.0,35.7301,35.8093,35.651,35.8027,1528300.0
2011-08-17 10:30:00,54.28,54.29,53.89,53.9,1946200.0,35.8027,35.8093,35.5454,35.552,1946200.0
2011-08-17 11:00:00,53.89,54.03,53.79,53.85,1693500.0,35.5454,35.6378,35.4795,35.519,1693500.0
2011-08-17 11:30:00,53.85,53.91,53.52,53.64,2013500.0,35.519,35.5586,35.3014,35.3805,2013500.0
2011-08-17 12:00:00,53.64,53.69,53.46,53.64,1137000.0,35.3805,35.4135,35.2618,35.3805,1137000.0
2011-08-17 12:30:00,53.64,53.72,53.46,53.51,828000.0,35.3805,35.4333,35.2618,35.2948,828000.0
2011-08-17 13:00:00,53.51,53.61,53.41,53.46,1059000.0,35.2948,35.3607,35.2288,35.2618,1059000.0
2011-08-17 13:30:00,53.46,53.54,53.33,53.47,1153300.0,35.2618,35.3146,35.1761,35.2684,1153300.0
2011-08-17 14:00:00,53.47,53.69,53.47,53.57,1165200.0,35.2684,35.4135,35.2684,35.3344,1165200.0
2011-08-17 14:30:00,53.58,53.63,53.47,53.63,790700.0,35.341,35.3739,35.2684,35.3739,790700.0
2011-08-17 15:00:00,53.63,53.73,53.56,53.68,1093800.0,35.3739,35.4399,35.3278,35.4069,1093800.0
2011-08-17 15:30:00,53.68,53.69,53.53,53.63,2231600.0,35.4069,35.4135,35.308,35.3739,2231600.0
2011-08-18 09:30:00,51.7,51.82,51.4,51.51,3678200.0,34.1009,34.1801,33.903,33.9756,3678200.0
2011-08-18 10:00:00,51.51,51.51,50.59,51.18,4817700.0,33.9756,33.9756,33.3688,33.7579,4817700.0
2011-08-18 10:30:00,51.18,51.3,50.89,51.25,1798400.0,33.7579,33.8371,33.5667,33.8041,1798400.0
2011-08-18 11:00:00,51.26,51.32,50.85,51.07,1470100.0,33.8107,33.8503,33.5403,33.6854,1470100.0
2011-08-18 11:30:00,51.07,51.47,51.06,51.45,2016600.0,33.6854,33.9492,33.6788,33.936,2016600.0
2011-08-18 12:00:00,51.45,51.46,51.17,51.33,1000200.0,33.936,33.9426,33.7513,33.8569,1000200.0
2011-08-18 12:30:00,51.33,51.34,51.19,51.25,1023800.0,33.8569,33.8635,33.7645,33.8041,1023800.0
2011-08-18 13:00:00,51.24,51.29,51.03,51.1,640200.0,33.7975,33.8305,33.659,33.7052,640200.0
2011-08-18 13:30:00,51.1,51.13,50.85,50.95,1002300.0,33.7052,33.725,33.5403,33.6062,1002300.0
2011-08-18 14:00:00,50.95,51.29,50.93,51.16,1783100.0,33.6062,33.8305,33.593,33.7447,1783100.0
2011-08-18 14:30:00,51.15,51.23,50.83,50.84,1311100.0,33.7381,33.7909,33.5271,33.5337,1311100.0
2011-08-18 15:00:00,50.83,51.0,50.7,50.98,1999100.0,33.5271,33.6392,33.4413,33.626,1999100.0
2011-08-18 15:30:00,50.99,51.16,50.65,51.01,5483500.0,33.6326,33.7447,33.4084,33.6458,5483500.0
2011-08-19 09:30:00,50.44,51.15,50.43,51.09,4032500.0,33.2698,33.7381,33.2632,33.6986,4032500.0
2011-08-19 10:00:00,51.09,51.69,50.98,51.58,2942400.0,33.6986,34.0943,33.626,34.0218,2942400.0
2011-08-19 10:30:00,51.59,51.62,51.21,51.26,1631700.0,34.0284,34.0482,33.7777,33.8107,1631700.0
2011-08-19 11:00:00,51.26,51.35,50.82,50.82,1819000.0,33.8107,33.8701,33.5205,33.5205,1819000.0
2011-08-19 11:30:00,50.82,50.98,50.63,50.97,1956200.0,33.5205,33.626,33.3952,33.6194,1956200.0
2011-08-19 12:00:00,50.96,50.98,50.69,50.83,811700.0,33.6128,33.626,33.4347,33.5271,811700.0
2011-08-19 12:30:00,50.85,50.95,50.79,50.82,656900.0,33.5403,33.6062,33.5007,33.5205,656900.0
2011-08-19 13:00:00,50.81,50.91,50.71,50.77,1458700.0,33.5139,33.5798,33.4479,33.4875,1458700.0
2011-08-19 13:30:00,50.75,50.77,50.47,50.54,944300.0,33.4743,33.4875,33.2896,33.3358,944300.0
2011-08-19 14:00:00,50.54,50.62,50.22,50.32,1987900.0,33.3358,33.3886,33.1247,33.1907,1987900.0
2011-08-19 14:30:00,50.32,50.49,50.19,50.27,2126500.0,33.1907,33.3028,33.1049,33.1577,2126500.0
2011-08-19 15:00:00,50.28,50.4,50.1,50.36,2831600.0,33.1643,33.2435,33.0456,33.2171,2831600.0
2011-08-19 15:30:00,50.35,50.46,50.11,50.15,3995300.0,33.2105,33.283,33.0522,33.0786,3995300.0
2011-08-22 09:30:00,51.74,51.76,51.22,51.26,2500200.0,34.1273,34.1405,33.7843,33.8107,2500200.0
2011-08-22 10:00:00,51.26,51.33,51.01,51.23,1751400.0,33.8107,33.8569,33.6458,33.7909,1751400.0
2011-08-22 10:30:00,51.22,51.32,50.81,50.83,1560800.0,33.7843,33.8503,33.5139,33.5271,1560800.0
2011-08-22 11:00:00,50.82,50.91,50.69,50.85,2115700.0,33.5205,33.5798,33.4347,33.5403,2115700.0
2011-08-22 11:30:00,50.85,50.89,50.45,50.54,1603000.0,33.5403,33.5667,33.2764,33.3358,1603000.0
2011-08-22 12:00:00,50.54,50.84,50.53,50.67,992300.0,33.3358,33.5337,33.3292,33.4215,992300.0
2011-08-22 12:30:00,50.67,51.0,50.56,50.97,687000.0,33.4215,33.6392,33.349,33.6194,687000.0
2011-08-22 13:00:00,50.97,51.05,50.85,50.88,666400.0,33.6194,33.6722,33.5403,33.5601,666400.0
2011-08-22 13:30:00,50.88,50.96,50.69,50.87,718400.0,33.5601,33.6128,33.4347,33.5535,718400.0
2011-08-22 14:00:00,50.87,50.98,50.76,50.86,1034600.0,33.5535,33.626,33.4809,33.5469,1034600.0
2011-08-22 14:30:00,50.86,50.86,50.62,50.65,1030000.0,33.5469,33.5469,33.3886,33.4084,1030000.0
2011-08-22 15:00:00,50.64,50.82,50.62,50.75,1333100.0,33.4018,33.5205,33.3886,33.4743,1333100.0
2011-08-22 15:30:00,50.75,50.8,50.45,50.49,5192100.0,33.4743,33.5073,33.2764,33.3028,5192100.0
2011-08-23 09:30:00,51.1,51.2,50.76,50.95,2327700.0,33.7052,33.7711,33.4809,33.6062,2327700.0
2011-08-23 10:00:00,50.94,51.46,50.92,51.3,2713100.0,33.5996,33.9426,33.5864,33.8371,2713100.0
2011-08-23 10:30:00,51.3,51.45,51.11,51.13,2700000.0,33.8371,33.936,33.7118,33.725,2700000.0
2011-08-23 11:00:00,51.14,51.35,51.08,51.35,1302300.0,33.7316,33.8701,33.692,33.8701,1302300.0
2011-08-23 11:30:00,51.35,51.84,51.32,51.82,1298300.0,33.8701,34.1933,33.8503,34.1801,1298300.0
2011-08-23 12:00:00,51.81,51.82,51.57,51.63,632000.0,34.1735,34.1801,34.0152,34.0548,632000.0
2011-08-23 12:30:00,51.63,51.8,51.62,51.71,851500.0,34.0548,34.1669,34.0482,34.1075,851500.0
2011-08-23 13:00:00,51.72,51.83,51.64,51.67,860700.0,34.1141,34.1867,34.0614,34.0811,860700.0
2011-08-23 13:30:00,51.67,51.71,51.4,51.56,715100.0,34.0811,34.1075,33.903,34.0086,715100.0
2011-08-23 14:00:00,51.56,51.69,51.41,51.67,883800.0,34.0086,34.0943,33.9096,34.0811,883800.0
2011-08-23 14:30:00,51.66,51.8,51.64,51.79,856800.0,34.0745,34.1669,34.0614,34.1603,856800.0
2011-08-23 15:00:00,51.79,52.12,51.79,51.92,2033300.0,34.1603,34.378,34.1603,34.246,2033300.0
2011-08-23 15:30:00,51.92,52.18,51.85,52.14,3328200.0,34.246,34.4175,34.1999,34.3911,3328200.0
2011-08-24 09:30:00,51.71,52.25,51.61,52.21,2611200.0,34.1075,34.4637,34.0416,34.4373,2611200.0
2011-08-24 10:00:00,52.22,52.45,52.04,52.13,1850400.0,34.4439,34.5956,34.3252,34.3846,1850400.0
2011-08-24 10:30:00,52.14,52.18,51.78,51.79,1293900.0,34.3911,34.4175,34.1537,34.1603,1293900.0
2011-08-24 11:00:00,51.79,51.87,51.66,51.7,970300.0,34.1603,34.2131,34.0745,34.1009,970300.0
2011-08-24 11:30:00,51.7,51.79,51.55,51.61,1629200.0,34.1009,34.1603,34.002,34.0416,1629200.0
2011-08-24 12:00:00,51.6,51.63,51.42,51.58,560000.0,34.035,34.0548,33.9162,34.0218,560000.0
2011-08-24 12:30:00,51.59,51.75,51.51,51.72,1433900.0,34.0284,34.1339,33.9756,34.1141,1433900.0
2011-08-24 13:00:00,51.72,51.93,51.67,51.87,588200.0,34.1141,34.2526,34.0811,34.2131,588200.0
2011-08-24 13:30:00,51.88,51.92,51.67,51.86,837800.0,34.2197,34.246,34.0811,34.2065,837800.0
2011-08-24 14:00:00,51.86,51.89,51.69,51.76,776600.0,34.2065,34.2262,34.0943,34.1405,776600.0
2011-08-24 14:30:00,51.75,51.89,51.72,51.88,743200.0,34.1339,34.2262,34.1141,34.2197,743200.0
2011-08-24 15:00:00,51.88,52.05,51.8,52.01,804400.0,34.2197,34.3318,34.1669,34.3054,804400.0
2011-08-24 15:30:00,52.01,52.16,52.01,52.13,2202100.0,34.3054,34.4043,34.3054,34.3846,2202100.0
2011-08-25 09:30:00,52.02,52.23,51.54,51.64,2797700.0,34.312,34.4505,33.9954,34.0614,2797700.0
2011-08-25 10:00:00,51.64,51.65,51.09,51.2,2031600.0,34.0614,34.0679,33.6986,33.7711,2031600.0
2011-08-25 10:30:00,51.2,51.29,50.81,51.12,1778900.0,33.7711,33.8305,33.5139,33.7184,1778900.0
2011-08-25 11:00:00,51.13,51.29,50.98,51.21,1024200.0,33.725,33.8305,33.626,33.7777,1024200.0
2011-08-25 11:30:00,51.22,51.24,51.03,51.14,1552400.0,33.7843,33.7975,33.659,33.7316,1552400.0
2011-08-25 12:00:00,51.14,51.21,50.9,51.03,721400.0,33.7316,33.7777,33.5733,33.659,721400.0
2011-08-25 12:30:00,51.02,51.02,50.73,50.91,1030300.0,33.6524,33.6524,33.4611,33.5798,1030300.0
2011-08-25 13:00:00,50.91,51.1,50.86,51.05,558800.0,33.5798,33.7052,33.5469,33.6722,558800.0
2011-08-25 13:30:00,51.05,51.14,50.92,51.06,568100.0,33.6722,33.7316,33.5864,33.6788,568100.0
2011-08-25 14:00:00,51.07,51.14,50.91,51.04,713800.0,33.6854,33.7316,33.5798,33.6656,713800.0
2011-08-25 14:30:00,51.04,51.15,50.9,50.9,667700.0,33.6656,33.7381,33.5733,33.5733,667700.0
2011-08-25 15:00:00,50.89,51.17,50.82,50.97,933700.0,33.5667,33.7513,33.5205,33.6194,933700.0
2011-08-25 15:30:00,50.96,51.02,50.76,50.91,2434200.0,33.6128,33.6524,33.4809,33.5798,2434200.0
2011-08-26 09:30:00,50.72,50.89,50.57,50.76,3258700.0,33.4545,33.5667,33.3556,33.4809,3258700.0
2011-08-26 10:00:00,50.77,51.13,50.16,50.85,5241100.0,33.4875,33.725,33.0852,33.5403,5241100.0
2011-08-26 10:30:00,50.84,51.21,50.6,50.91,2752200.0,33.5337,33.7777,33.3754,33.5798,2752200.0
2011-08-26 11:00:00,50.91,51.41,50.82,51.26,2444100.0,33.5798,33.9096,33.5205,33.8107,2444100.0
2011-08-26 11:30:00,51.25,51.49,51.25,51.44,930000.0,33.8041,33.9624,33.8041,33.9294,930000.0
2011-08-26 12:00:00,51.44,51.8,51.44,51.79,944000.0,33.9294,34.1669,33.9294,34.1603,944000.0
2011-08-26 12:30:00,51.79,51.8,51.5,51.59,621100.0,34.1603,34.1669,33.969,34.0284,621100.0
2011-08-26 13:00:00,51.58,51.76,51.51,51.75,436600.0,34.0218,34.1405,33.9756,34.1339,436600.0
2011-08-26 13:30:00,51.75,51.86,51.72,51.79,1352800.0,34.1339,34.2065,34.1141,34.1603,1352800.0
2011-08-26 14:00:00,51.8,51.86,51.54,51.55,664700.0,34.1669,34.2065,33.9954,34.002,664700.0
2011-08-26 14:30:00,51.56,51.67,51.51,51.6,859700.0,34.0086,34.0811,33.9756,34.035,859700.0
2011-08-26 15:00:00,51.61,51.62,51.32,51.44,1790300.0,34.0416,34.0482,33.8503,33.9294,1790300.0
2011-08-26 15:30:00,51.44,51.7,51.42,51.68,3131200.0,33.9294,34.1009,33.9162,34.0877,3131200.0
2011-08-29 09:30:00,52.43,52.64,52.42,52.58,2328200.0,34.5824,34.7209,34.5758,34.6814,2328200.0
2011-08-29 10:00:00,52.58,52.74,52.48,52.66,1272400.0,34.6814,34.7869,34.6154,34.7341,1272400.0
2011-08-29 10:30:00,52.66,52.71,52.56,52.61,1167300.0,34.7341,34.7671,34.6682,34.7012,1167300.0
2011-08-29 11:00:00,52.6,52.61,52.44,52.5,840700.0,34.6946,34.7012,34.589,34.6286,840700.0
2011-08-29 11:30:00,52.51,52.62,52.45,52.55,800400.0,34.6352,34.7078,34.5956,34.6616,800400.0
2011-08-29 12:00:00,52.55,52.66,52.55,52.58,693000.0,34.6616,34.7341,34.6616,34.6814,693000.0
2011-08-29 12:30:00,52.58,52.7,52.56,52.63,750900.0,34.6814,34.7605,34.6682,34.7143,750900.0
2011-08-29 13:00:00,52.63,52.75,52.61,52.7,679100.0,34.7143,34.7935,34.7012,34.7605,679100.0
2011-08-29 13:30:00,52.71,52.71,52.6,52.65,729800.0,34.7671,34.7671,34.6946,34.7275,729800.0
2011-08-29 14:00:00,52.65,52.8,52.65,52.8,817200.0,34.7275,34.8265,34.7275,34.8265,817200.0
2011-08-29 14:30:00,52.8,52.83,52.72,52.75,1160100.0,34.8265,34.8463,34.7737,34.7935,1160100.0
2011-08-29 15:00:00,52.75,52.87,52.73,52.86,998900.0,34.7935,34.8726,34.7803,34.8661,998900.0
2011-08-29 15:30:00,52.85,52.95,52.81,52.92,3134200.0,34.8595,34.9254,34.8331,34.9056,3134200.0
2011-08-30 09:30:00,52.33,52.52,52.22,52.32,1879700.0,34.5165,34.6418,34.4439,34.5099,1879700.0
2011-08-30 10:00:00,52.32,52.34,51.93,52.22,1783900.0,34.5099,34.5231,34.2526,34.4439,1783900.0
2011-08-30 10:30:00,52.21,52.34,52.14,52.23,1285000.0,34.4373,34.5231,34.3911,34.4505,1285000.0
2011-08-30 11:00:00,52.24,52.53,52.21,52.47,879500.0,34.4571,34.6484,34.4373,34.6088,879500.0
2011-08-30 11:30:00,52.47,52.7,52.41,52.66,693700.0,34.6088,34.7605,34.5692,34.7341,693700.0
2011-08-30 12:00:00,52.65,52.67,52.47,52.51,771800.0,34.7275,34.7407,34.6088,34.6352,771800.0
2011-08-30 12:30:00,52.51,52.54,52.31,52.37,1467600.0,34.6352,34.655,34.5033,34.5429,1467600.0
2011-08-30 13:00:00,52.36,52.5,52.29,52.43,647400.0,34.5363,34.6286,34.4901,34.5824,647400.0
2011-08-30 13:30:00,52.43,52.46,52.28,52.41,923500.0,34.5824,34.6022,34.4835,34.5692,923500.0
2011-08-30 14:00:00,52.41,52.68,52.32,52.67,884000.0,34.5692,34.7473,34.5099,34.7407,884000.0
2011-08-30 14:30:00,52.67,52.71,52.54,52.7,568100.0,34.7407,34.7671,34.655,34.7605,568100.0
2011-08-30 15:00:00,52.7,52.71,52.59,52.7,508400.0,34.7605,34.7671,34.688,34.7605,508400.0
2011-08-30 15:30:00,52.7,52.85,52.6,52.61,2560100.0,34.7605,34.8595,34.6946,34.7012,2560100.0
2011-08-31 09:30:00,53.45,53.77,53.38,53.69,3373200.0,35.2552,35.4663,35.209,35.4135,3373200.0
2011-08-31 10:00:00,53.68,53.9,53.67,53.78,2053200.0,35.4069,35.552,35.4003,35.4729,2053200.0
2011-08-31 10:30:00,53.77,53.82,53.57,53.6,1682800.0,35.4663,35.4993,35.3344,35.3542,1682800.0
2011-08-31 11:00:00,53.6,53.72,53.47,53.69,2837700.0,35.3542,35.4333,35.2684,35.4135,2837700.0
2011-08-31 11:30:00,53.69,53.8,53.59,53.59,2203500.0,35.4135,35.4861,35.3476,35.3476,2203500.0
2011-08-31 12:00:00,53.59,53.86,53.58,53.79,819600.0,35.3476,35.5256,35.341,35.4795,819600.0
2011-08-31 12:30:00,53.78,53.87,53.77,53.86,1615600.0,35.4729,35.5322,35.4663,35.5256,1615600.0
2011-08-31 13:00:00,53.86,53.89,53.76,53.8,668100.0,35.5256,35.5454,35.4597,35.4861,668100.0
2011-08-31 13:30:00,53.81,53.86,53.58,53.6,1018400.0,35.4927,35.5256,35.341,35.3542,1018400.0
2011-08-31 14:00:00,53.59,53.64,53.5,53.56,1075200.0,35.3476,35.3805,35.2882,35.3278,1075200.0
2011-08-31 14:30:00,53.55,53.58,53.3,53.44,1632200.0,35.3212,35.341,35.1563,35.2486,1632200.0
2011-08-31 15:00:00,53.44,53.55,53.22,53.37,1625600.0,35.2486,35.3212,35.1035,35.2024,1625600.0
2011-08-31 15:30:00,53.37,53.64,53.35,53.56,5156900.0,35.2024,35.3805,35.1893,35.3278,5156900.0
2011-09-01 09:30:00,53.31,53.44,53.06,53.18,2152100.0,35.1629,35.2486,34.998,35.0771,2152100.0
2011-09-01 10:00:00,53.17,53.8,53.15,53.38,4213600.0,35.0705,35.4861,35.0573,35.209,4213600.0
2011-09-01 10:30:00,53.37,53.4,53.12,53.27,1657900.0,35.2024,35.2222,35.0375,35.1365,1657900.0
2011-09-01 11:00:00,53.27,53.36,53.13,53.34,1697700.0,35.1365,35.1958,35.0441,35.1827,1697700.0
2011-09-01 11:30:00,53.33,53.53,53.32,53.47,1365200.0,35.1761,35.308,35.1695,35.2684,1365200.0
2011-09-01 12:00:00,53.46,53.47,53.29,53.43,736000.0,35.2618,35.2684,35.1497,35.242,736000.0
2011-09-01 12:30:00,53.44,53.47,53.32,53.33,652800.0,35.2486,35.2684,35.1695,35.1761,652800.0
2011-09-01 13:00:00,53.33,53.34,53.2,53.28,595200.0,35.1761,35.1827,35.0903,35.1431,595200.0
2011-09-01 13:30:00,53.28,53.29,53.02,53.06,1655500.0,35.1431,35.1497,34.9716,34.998,1655500.0
2011-09-01 14:00:00,53.05,53.08,52.95,53.04,1157800.0,34.9914,35.0112,34.9254,34.9848,1157800.0
2011-09-01 14:30:00,53.04,53.15,53.01,53.03,684800.0,34.9848,35.0573,34.965,34.9782,684800.0
2011-09-01 15:00:00,53.02,53.14,52.92,53.04,875500.0,34.9716,35.0507,34.9056,34.9848,875500.0
2011-09-01 15:30:00,53.04,53.07,52.91,52.93,2322800.0,34.9848,35.0046,34.899,34.9122,2322800.0
2011-09-02 09:30:00,51.95,52.12,51.74,52.07,3440200.0,34.2658,34.378,34.1273,34.345,3440200.0
2011-09-02 10:00:00,52.06,52.27,51.96,52.04,1491000.0,34.3384,34.4769,34.2724,34.3252,1491000.0
2011-09-02 10:30:00,52.02,52.05,51.78,52.03,1535500.0,34.312,34.3318,34.1537,34.3186,1535500.0
2011-09-02 11:00:00,52.03,52.15,51.92,52.09,841700.0,34.3186,34.3977,34.246,34.3582,841700.0
2011-09-02 11:30:00,52.09,52.22,51.95,51.97,1388600.0,34.3582,34.4439,34.2658,34.279,1388600.0
2011-09-02 12:00:00,51.97,52.11,51.95,51.99,816400.0,34.279,34.3714,34.2658,34.2922,816400.0
2011-09-02 12:30:00,51.98,52.06,51.94,52.04,699100.0,34.2856,34.3384,34.2592,34.3252,699100.0
2011-09-02 13:00:00,52.05,52.09,51.91,51.91,834500.0,34.3318,34.3582,34.2394,34.2394,834500.0
2011-09-02 13:30:00,51.91,51.98,51.88,51.94,814400.0,34.2394,34.2856,34.2197,34.2592,814400.0
2011-09-02 14:00:00,51.93,51.96,51.71,51.76,1309200.0,34.2526,34.2724,34.1075,34.1405,1309200.0
2011-09-02 14:30:00,51.76,51.76,51.62,51.68,924400.0,34.1405,34.1405,34.0482,34.0877,924400.0
2011-09-02 15:00:00,51.68,51.75,51.62,51.7,869900.0,34.0877,34.1339,34.0482,34.1009,869900.0
2011-09-02 15:30:00,51.7,51.89,51.67,51.71,4776000.0,34.1009,34.2262,34.0811,34.1075,4776000.0
2011-09-06 09:30:00,49.3,49.7,49.26,49.63,4548500.0,32.5179,32.7817,32.4915,32.7356,4548500.0
2011-09-06 10:00:00,49.64,49.89,49.32,49.33,2878500.0,32.7422,32.9071,32.5311,32.5377,2878500.0
2011-09-06 10:30:00,49.33,49.48,49.21,49.45,1195600.0,32.5377,32.6366,32.4585,32.6168,1195600.0
2011-09-06 11:00:00,49.45,49.51,49.15,49.51,1431300.0,32.6168,32.6564,32.419,32.6564,1431300.0
2011-09-06 11:30:00,49.51,49.58,49.35,49.47,1457500.0,32.6564,32.7026,32.5509,32.63,1457500.0
2011-09-06 12:00:00,49.47,49.67,49.45,49.59,526300.0,32.63,32.762,32.6168,32.7092,526300.0
2011-09-06 12:30:00,49.59,49.62,49.51,49.57,453300.0,32.7092,32.729,32.6564,32.696,453300.0
2011-09-06 13:00:00,49.58,49.7,49.52,49.63,726800.0,32.7026,32.7817,32.663,32.7356,726800.0
2011-09-06 13:30:00,49.63,49.83,49.54,49.77,776400.0,32.7356,32.8675,32.6762,32.8279,776400.0
2011-09-06 14:00:00,49.77,50.01,49.71,49.95,855600.0,32.8279,32.9862,32.7883,32.9466,855600.0
2011-09-06 14:30:00,49.95,49.95,49.71,49.71,862600.0,32.9466,32.9466,32.7883,32.7883,862600.0
2011-09-06 15:00:00,49.72,49.74,49.55,49.65,1912100.0,32.7949,32.8081,32.6828,32.7488,1912100.0
2011-09-06 15:30:00,49.64,50.06,49.61,50.04,5834600.0,32.7422,33.0192,32.7224,33.006,5834600.0
2011-09-07 09:30:00,50.73,50.92,50.57,50.9,2140000.0,33.4611,33.5864,33.3556,33.5733,2140000.0
2011-09-07 10:00:00,50.9,50.99,50.82,50.85,1515900.0,33.5733,33.6326,33.5205,33.5403,1515900.0
2011-09-07 10:30:00,50.85,50.92,50.73,50.79,1301400.0,33.5403,33.5864,33.4611,33.5007,1301400.0
2011-09-07 11:00:00,50.79,51.1,50.76,51.1,1095500.0,33.5007,33.7052,33.4809,33.7052,1095500.0
2011-09-07 11:30:00,51.1,51.13,50.96,50.99,1914700.0,33.7052,33.725,33.6128,33.6326,1914700.0
2011-09-07 12:00:00,50.99,51.0,50.93,51.0,835300.0,33.6326,33.6392,33.593,33.6392,835300.0
2011-09-07 12:30:00,51.01,51.15,51.0,51.1,718300.0,33.6458,33.7381,33.6392,33.7052,718300.0
2011-09-07 13:00:00,51.1,51.18,51.06,51.17,605000.0,33.7052,33.7579,33.6788,33.7513,605000.0
2011-09-07 13:30:00,51.16,51.18,51.07,51.17,461000.0,33.7447,33.7579,33.6854,33.7513,461000.0
2011-09-07 14:00:00,51.17,51.35,51.14,51.34,705000.0,33.7513,33.8701,33.7316,33.8635,705000.0
2011-09-07 14:30:00,51.35,51.49,51.32,51.48,691800.0,33.8701,33.9624,33.8503,33.9558,691800.0
2011-09-07 15:00:00,51.47,51.48,51.3,51.35,1093800.0,33.9492,33.9558,33.8371,33.8701,1093800.0
2011-09-07 15:30:00,51.34,51.53,51.23,51.51,3561200.0,33.8635,33.9888,33.7909,33.9756,3561200.0
2011-09-08 09:30:00,50.79,51.23,50.73,50.87,1480800.0,33.5007,33.7909,33.4611,33.5535,1480800.0
2011-09-08 10:00:00,50.87,51.11,50.72,51.05,945300.0,33.5535,33.7118,33.4545,33.6722,945300.0
2011-09-08 10:30:00,51.05,51.33,51.05,51.29,800000.0,33.6722,33.8569,33.6722,33.8305,800000.0
2011-09-08 11:00:00,51.28,51.39,51.1,51.12,1067600.0,33.8239,33.8965,33.7052,33.7184,1067600.0
2011-09-08 11:30:00,51.12,51.23,50.85,50.9,1274300.0,33.7184,33.7909,33.5403,33.5733,1274300.0
2011-09-08 12:00:00,50.89,51.02,50.77,50.93,763600.0,33.5667,33.6524,33.4875,33.593,763600.0
2011-09-08 12:30:00,50.94,50.97,50.76,50.95,949800.0,33.5996,33.6194,33.4809,33.6062,949800.0
2011-09-08 13:00:00,50.95,50.98,50.8,50.84,579900.0,33.6062,33.626,33.5073,33.5337,579900.0
2011-09-08 13:30:00,50.85,50.97,50.48,50.59,1356500.0,33.5403,33.6194,33.2962,33.3688,1356500.0
2011-09-08 14:00:00,50.59,50.72,50.47,50.55,993200.0,33.3688,33.4545,33.2896,33.3424,993200.0
2011-09-08 14:30:00,50.54,50.65,50.46,50.57,446500.0,33.3358,33.4084,33.283,33.3556,446500.0
2011-09-08 15:00:00,50.57,50.58,50.37,50.58,951300.0,33.3556,33.3622,33.2237,33.3622,951300.0
2011-09-08 15:30:00,50.57,50.66,50.49,50.5,3238500.0,33.3556,33.4149,33.3028,33.3094,3238500.0
2011-09-09 09:30:00,49.53,49.63,49.19,49.36,3856200.0,32.6696,32.7356,32.4453,32.5575,3856200.0
2011-09-09 10:00:00,49.37,49.63,49.31,49.63,1794200.0,32.5641,32.7356,32.5245,32.7356,1794200.0
2011-09-09 10:30:00,49.62,49.7,49.45,49.49,1350600.0,32.729,32.7817,32.6168,32.6432,1350600.0
2011-09-09 11:00:00,49.48,49.73,48.98,49.1,2017800.0,32.6366,32.8015,32.3068,32.386,2017800.0
2011-09-09 11:30:00,49.09,49.16,48.75,48.86,1384600.0,32.3794,32.4256,32.1551,32.2277,1384600.0
2011-09-09 12:00:00,48.86,48.9,48.6,48.71,961200.0,32.2277,32.2541,32.0562,32.1287,961200.0
2011-09-09 12:30:00,48.72,48.9,48.55,48.86,916900.0,32.1353,32.2541,32.0232,32.2277,916900.0
2011-09-09 13:00:00,48.86,49.09,48.74,48.9,975000.0,32.2277,32.3794,32.1485,32.2541,975000.0
2011-09-09 13:30:00,48.9,48.91,48.73,48.82,519000.0,32.2541,32.2607,32.1419,32.2013,519000.0
2011-09-09 14:00:00,48.82,48.89,48.63,48.66,637300.0,32.2013,32.2475,32.076,32.0958,637300.0
2011-09-09 14:30:00,48.67,48.81,48.57,48.61,1395900.0,32.1024,32.1947,32.0364,32.0628,1395900.0
2011-09-09 15:00:00,48.6,48.73,48.54,48.6,850900.0,32.0562,32.1419,32.0166,32.0562,850900.0
2011-09-09 15:30:00,48.59,48.88,48.59,48.75,4104200.0,32.0496,32.2409,32.0496,32.1551,4104200.0
2011-09-12 09:30:00,47.74,48.48,47.74,48.41,3333200.0,31.4889,31.977,31.4889,31.9309,3333200.0
2011-09-12 10:00:00,48.41,48.5,48.11,48.11,1852200.0,31.9309,31.9902,31.733,31.733,1852200.0
2011-09-12 10:30:00,48.11,48.29,47.84,47.85,1314500.0,31.733,31.8517,31.5549,31.5615,1314500.0
2011-09-12 11:00:00,47.85,48.12,47.83,48.04,1363600.0,31.5615,31.7396,31.5483,31.6868,1363600.0
2011-09-12 11:30:00,48.03,48.15,47.91,47.95,1663100.0,31.6802,31.7594,31.6011,31.6275,1663100.0
2011-09-12 12:00:00,47.94,48.02,47.78,47.93,1202700.0,31.6209,31.6736,31.5153,31.6143,1202700.0
2011-09-12 12:30:00,47.94,47.94,47.68,47.83,832400.0,31.6209,31.6209,31.4494,31.5483,832400.0
2011-09-12 13:00:00,47.83,47.91,47.67,47.7,893200.0,31.5483,31.6011,31.4428,31.4626,893200.0
2011-09-12 13:30:00,47.71,47.72,47.5,47.63,1428900.0,31.4692,31.4757,31.3306,31.4164,1428900.0
2011-09-12 14:00:00,47.63,47.64,47.41,47.49,2308900.0,31.4164,31.423,31.2713,31.324,2308900.0
2011-09-12 14:30:00,47.51,47.99,47.45,47.69,2945500.0,31.3372,31.6538,31.2977,31.456,2945500.0
2011-09-12 15:00:00,47.68,47.89,47.59,47.88,1370800.0,31.4494,31.5879,31.39,31.5813,1370800.0
2011-09-12 15:30:00,47.88,48.56,47.87,48.53,6507700.0,31.5813,32.0298,31.5747,32.01,6507700.0
2011-09-13 09:30:00,48.54,48.88,48.37,48.85,3966100.0,32.0166,32.2409,31.9045,32.2211,3966100.0
2011-09-13 10:00:00,48.85,49.06,48.76,48.87,2391500.0,32.2211,32.3596,32.1617,32.2343,2391500.0
2011-09-13 10:30:00,48.87,48.93,48.6,48.71,2125400.0,32.2343,32.2739,32.0562,32.1287,2125400.0
2011-09-13 11:00:00,48.7,48.79,48.47,48.61,1932900.0,32.1221,32.1815,31.9704,32.0628,1932900.0
2011-09-13 11:30:00,48.61,48.84,48.6,48.72,1757400.0,32.0628,32.2145,32.0562,32.1353,1757400.0
2011-09-13 12:00:00,48.7,48.82,48.58,48.76,873500.0,32.1221,32.2013,32.043,32.1617,873500.0
2011-09-13 12:30:00,48.76,48.93,48.68,48.9,993600.0,32.1617,32.2739,32.109,32.2541,993600.0
2011-09-13 13:00:00,48.91,49.05,48.91,48.98,767900.0,32.2607,32.353,32.2607,32.3068,767900.0
2011-09-13 13:30:00,48.99,49.13,48.9,49.04,1537800.0,32.3134,32.4058,32.2541,32.3464,1537800.0
2011-09-13 14:00:00,49.04,49.21,48.97,49.21,850500.0,32.3464,32.4585,32.3002,32.4585,850500.0
2011-09-13 14:30:00,49.22,49.23,48.9,49.03,1262800.0,32.4651,32.4717,32.2541,32.3398,1262800.0
2011-09-13 15:00:00,49.02,49.09,48.72,48.98,1824900.0,32.3332,32.3794,32.1353,32.3068,1824900.0
2011-09-13 15:30:00,48.97,49.15,48.96,49.08,4953400.0,32.3002,32.419,32.2936,32.3728,4953400.0
2011-09-14 09:30:00,49.23,49.34,48.97,49.0,2959300.0,32.4717,32.5443,32.3002,32.32,2959300.0
2011-09-14 10:00:00,49.01,49.04,48.41,48.78,3241800.0,32.3266,32.3464,31.9309,32.1749,3241800.0
2011-09-14 10:30:00,48.77,48.94,48.65,48.9,2097700.0,32.1683,32.2805,32.0892,32.2541,2097700.0
2011-09-14 11:00:00,48.9,49.19,48.83,49.18,1539700.0,32.2541,32.4453,32.2079,32.4388,1539700.0
2011-09-14 11:30:00,49.17,49.28,49.05,49.28,1588500.0,32.4322,32.5047,32.353,32.5047,1588500.0
2011-09-14 12:00:00,49.29,49.37,49.19,49.34,1582900.0,32.5113,32.5641,32.4453,32.5443,1582900.0
2011-09-14 12:30:00,49.34,49.5,49.33,49.43,1080100.0,32.5443,32.6498,32.5377,32.6037,1080100.0
2011-09-14 13:00:00,49.44,49.56,49.41,49.51,616200.0,32.6102,32.6894,32.5905,32.6564,616200.0
2011-09-14 13:30:00,49.51,49.84,49.5,49.65,979700.0,32.6564,32.8741,32.6498,32.7488,979700.0
2011-09-14 14:00:00,49.65,49.96,49.63,49.83,1430300.0,32.7488,32.9532,32.7356,32.8675,1430300.0
2011-09-14 14:30:00,49.84,49.88,49.73,49.86,790300.0,32.8741,32.9005,32.8015,32.8873,790300.0
2011-09-14 15:00:00,49.86,50.07,49.86,50.04,1644300.0,32.8873,33.0258,32.8873,33.006,1644300.0
2011-09-14 15:30:00,50.04,50.18,49.72,49.77,4291300.0,33.006,33.0983,32.7949,32.8279,4291300.0
2011-09-15 09:30:00,50.57,50.71,50.37,50.54,3628200.0,33.3556,33.4479,33.2237,33.3358,3628200.0
2011-09-15 10:00:00,50.55,50.77,50.42,50.45,1663200.0,33.3424,33.4875,33.2566,33.2764,1663200.0
2011-09-15 10:30:00,50.45,50.49,50.21,50.28,2977300.0,33.2764,33.3028,33.1181,33.1643,2977300.0
2011-09-15 11:00:00,50.28,50.45,50.21,50.44,1739300.0,33.1643,33.2764,33.1181,33.2698,1739300.0
2011-09-15 11:30:00,50.44,50.55,50.41,50.48,661300.0,33.2698,33.3424,33.2501,33.2962,661300.0
2011-09-15 12:00:00,50.49,50.6,50.43,50.5,582700.0,33.3028,33.3754,33.2632,33.3094,582700.0
2011-09-15 12:30:00,50.51,50.69,50.49,50.61,534600.0,33.316,33.4347,33.3028,33.382,534600.0
2011-09-15 13:00:00,50.62,50.72,50.61,50.63,442600.0,33.3886,33.4545,33.382,33.3952,442600.0
2011-09-15 13:30:00,50.63,50.76,50.6,50.75,1012700.0,33.3952,33.4809,33.3754,33.4743,1012700.0
2011-09-15 14:00:00,50.75,50.88,50.75,50.78,1544600.0,33.4743,33.5601,33.4743,33.4941,1544600.0
2011-09-15 14:30:00,50.78,50.88,50.77,50.85,1830900.0,33.4941,33.5601,33.4875,33.5403,1830900.0
2011-09-15 15:00:00,50.85,50.92,50.73,50.75,3538000.0,33.5403,33.5864,33.4611,33.4743,3538000.0
2011-09-15 15:30:00,50.75,50.91,50.73,50.89,6278100.0,33.4743,33.5798,33.4611,33.5667,6278100.0
2011-09-16 09:30:00,50.95,51.13,50.95,50.98,2320600.0,33.6062,33.725,33.6062,33.626,2320600.0
2011-09-16 10:00:00,50.99,51.1,50.75,50.77,1563100.0,33.6326,33.7052,33.4743,33.4875,1563100.0
2011-09-16 10:30:00,50.76,50.83,50.37,50.54,2020900.0,33.4809,33.5271,33.2237,33.3358,2020900.0
2011-09-16 11:00:00,50.55,50.76,50.45,50.45,907000.0,33.3424,33.4809,33.2764,33.2764,907000.0
2011-09-16 11:30:00,50.45,50.77,50.36,50.71,1120600.0,33.2764,33.4875,33.2171,33.4479,1120600.0
2011-09-16 12:00:00,50.72,50.77,50.65,50.74,933900.0,33.4545,33.4875,33.4084,33.4677,933900.0
2011-09-16 12:30:00,50.74,50.89,50.73,50.82,657400.0,33.4677,33.5667,33.4611,33.5205,657400.0
2011-09-16 13:00:00,50.82,50.82,50.71,50.74,434300.0,33.5205,33.5205,33.4479,33.4677,434300.0
2011-09-16 13:30:00,50.74,50.75,50.6,50.69,343100.0,33.4677,33.4743,33.3754,33.4347,343100.0
2011-09-16 14:00:00,50.69,50.78,50.66,50.68,376000.0,33.4347,33.4941,33.4149,33.4281,376000.0
2011-09-16 14:30:00,50.69,50.85,50.69,50.85,378900.0,33.4347,33.5403,33.4347,33.5403,378900.0
2011-09-16 15:00:00,50.84,50.85,50.65,50.65,817100.0,33.5337,33.5403,33.4084,33.4084,817100.0
2011-09-16 15:30:00,50.65,50.89,50.64,50.87,3596600.0,33.4084,33.5667,33.4018,33.5535,3596600.0
2011-09-19 09:30:00,49.21,49.26,48.91,48.92,3111400.0,32.4585,32.4915,32.2607,32.2673,3111400.0
2011-09-19 10:00:00,48.92,49.13,48.9,49.06,1909600.0,32.2673,32.4058,32.2541,32.3596,1909600.0
2011-09-19 10:30:00,49.05,49.27,49.05,49.12,2359600.0,32.353,32.4981,32.353,32.3992,2359600.0
2011-09-19 11:00:00,49.13,49.41,49.12,49.3,1544600.0,32.4058,32.5905,32.3992,32.5179,1544600.0
2011-09-19 11:30:00,49.29,49.44,49.21,49.36,1582700.0,32.5113,32.6102,32.4585,32.5575,1582700.0
2011-09-19 12:00:00,49.36,49.44,49.24,49.25,799600.0,32.5575,32.6102,32.4783,32.4849,799600.0
2011-09-19 12:30:00,49.25,49.28,49.17,49.2,999500.0,32.4849,32.5047,32.4322,32.4519,999500.0
2011-09-19 13:00:00,49.19,49.22,49.09,49.19,440600.0,32.4453,32.4651,32.3794,32.4453,440600.0
2011-09-19 13:30:00,49.19,49.28,49.16,49.27,373400.0,32.4453,32.5047,32.4256,32.4981,373400.0
2011-09-19 14:00:00,49.27,49.47,49.18,49.37,856200.0,32.4981,32.63,32.4388,32.5641,856200.0
2011-09-19 14:30:00,49.37,49.51,49.28,49.3,1227600.0,32.5641,32.6564,32.5047,32.5179,1227600.0
2011-09-19 15:00:00,49.29,49.69,49.26,49.69,1520400.0,32.5113,32.7751,32.4915,32.7751,1520400.0
2011-09-19 15:30:00,49.69,49.83,49.48,49.51,3452600.0,32.7751,32.8675,32.6366,32.6564,3452600.0
2011-09-20 09:30:00,49.7,49.77,49.31,49.5,2207600.0,32.7817,32.8279,32.5245,32.6498,2207600.0
2011-09-20 10:00:00,49.49,49.85,49.41,49.82,1767200.0,32.6432,32.8807,32.5905,32.8609,1767200.0
2011-09-20 10:30:00,49.83,50.16,49.79,50.15,1164700.0,32.8675,33.0852,32.8411,33.0786,1164700.0
2011-09-20 11:00:00,50.15,50.24,50.06,50.17,1235300.0,33.0786,33.1379,33.0192,33.0917,1235300.0
2011-09-20 11:30:00,50.18,50.2,50.04,50.15,1367800.0,33.0983,33.1115,33.006,33.0786,1367800.0
2011-09-20 12:00:00,50.15,50.15,49.95,50.07,813900.0,33.0786,33.0786,32.9466,33.0258,813900.0
2011-09-20 12:30:00,50.07,50.15,49.96,50.1,805300.0,33.0258,33.0786,32.9532,33.0456,805300.0
2011-09-20 13:00:00,50.09,50.18,50.06,50.11,1099400.0,33.039,33.0983,33.0192,33.0522,1099400.0
2011-09-20 13:30:00,50.11,50.16,50.01,50.08,891800.0,33.0522,33.0852,32.9862,33.0324,891800.0
2011-09-20 14:00:00,50.08,50.2,50.01,50.14,777700.0,33.0324,33.1115,32.9862,33.072,777700.0
2011-09-20 14:30:00,50.15,50.19,49.91,50.02,1239300.0,33.0786,33.1049,32.9203,32.9928,1239300.0
2011-09-20 15:00:00,50.01,50.07,49.74,49.79,1470700.0,32.9862,33.0258,32.8081,32.8411,1470700.0
2011-09-20 15:30:00,49.79,49.87,49.64,49.69,2681900.0,32.8411,32.8939,32.7422,32.7751,2681900.0
2011-09-21 09:30:00,49.65,49.8,49.55,49.61,2252100.0,32.7488,32.8477,32.6828,32.7224,2252100.0
2011-09-21 10:00:00,49.63,49.73,49.45,49.51,1868500.0,32.7356,32.8015,32.6168,32.6564,1868500.0
2011-09-21 10:30:00,49.5,49.55,49.2,49.34,1055900.0,32.6498,32.6828,32.4519,32.5443,1055900.0
2011-09-21 11:00:00,49.33,49.47,49.27,49.35,1245400.0,32.5377,32.63,32.4981,32.5509,1245400.0
2011-09-21 11:30:00,49.36,49.59,49.34,49.52,1080800.0,32.5575,32.7092,32.5443,32.663,1080800.0
2011-09-21 12:00:00,49.52,49.61,49.36,49.4,862800.0,32.663,32.7224,32.5575,32.5839,862800.0
2011-09-21 12:30:00,49.41,49.57,49.34,49.44,743100.0,32.5905,32.696,32.5443,32.6102,743100.0
2011-09-21 13:00:00,49.43,49.6,49.37,49.55,787500.0,32.6037,32.7158,32.5641,32.6828,787500.0
2011-09-21 13:30:00,49.55,49.62,49.52,49.56,574000.0,32.6828,32.729,32.663,32.6894,574000.0
2011-09-21 14:00:00,49.55,49.84,49.18,49.47,1665100.0,32.6828,32.8741,32.4388,32.63,1665100.0
2011-09-21 14:30:00,49.46,49.54,48.89,49.02,2570900.0,32.6234,32.6762,32.2475,32.3332,2570900.0
2011-09-21 15:00:00,49.01,49.29,48.92,48.99,1828600.0,32.3266,32.5113,32.2673,32.3134,1828600.0
2011-09-21 15:30:00,49.0,49.03,48.2,48.22,6648500.0,32.32,32.3398,31.7924,31.8055,6648500.0
2011-09-22 09:30:00,46.71,46.94,46.43,46.45,5552400.0,30.8096,30.9613,30.6249,30.6381,5552400.0
2011-09-22 10:00:00,46.45,46.99,46.44,46.83,4949700.0,30.6381,30.9942,30.6315,30.8887,4949700.0
2011-09-22 10:30:00,46.83,47.0,46.66,46.67,3366000.0,30.8887,31.0008,30.7766,30.7832,3366000.0
2011-09-22 11:00:00,46.66,46.79,46.5,46.59,3112100.0,30.7766,30.8623,30.671,30.7304,3112100.0
2011-09-22 11:30:00,46.58,46.72,46.43,46.44,2548000.0,30.7238,30.8162,30.6249,30.6315,2548000.0
2011-09-22 12:00:00,46.44,46.5,46.26,46.42,1957000.0,30.6315,30.671,30.5127,30.6183,1957000.0
2011-09-22 12:30:00,46.42,46.8,46.42,46.77,2454100.0,30.6183,30.8689,30.6183,30.8491,2454100.0
2011-09-22 13:00:00,46.78,46.8,46.42,46.49,1366900.0,30.8557,30.8689,30.6183,30.6644,1366900.0
2011-09-22 13:30:00,46.5,46.56,46.17,46.18,2622500.0,30.671,30.7106,30.4534,30.46,2622500.0
2011-09-22 14:00:00,46.18,46.83,46.08,46.64,4327200.0,30.46,30.8887,30.394,30.7634,4327200.0
2011-09-22 14:30:00,46.64,46.67,46.37,46.37,3246500.0,30.7634,30.7832,30.5853,30.5853,3246500.0
2011-09-22 15:00:00,46.38,46.45,46.11,46.28,3378100.0,30.5919,30.6381,30.4138,30.5259,3378100.0
2011-09-22 15:30:00,46.28,46.81,46.21,46.67,7265500.0,30.5259,30.8755,30.4798,30.7832,7265500.0
2011-09-23 09:30:00,46.3,46.95,46.23,46.82,5023200.0,30.5391,30.9679,30.493,30.8821,5023200.0
2011-09-23 10:00:00,46.82,46.89,46.43,46.66,2876900.0,30.8821,30.9283,30.6249,30.7766,2876900.0
2011-09-23 10:30:00,46.65,47.09,46.65,46.97,2731300.0,30.77,31.0602,30.77,30.9811,2731300.0
2011-09-23 11:00:00,46.98,47.28,46.9,47.15,2755800.0,30.9876,31.1855,30.9349,31.0998,2755800.0
2011-09-23 11:30:00,47.16,47.2,46.86,47.01,1744300.0,31.1064,31.1328,30.9085,31.0074,1744300.0
2011-09-23 12:00:00,47.0,47.11,46.84,46.89,1300100.0,31.0008,31.0734,30.8953,30.9283,1300100.0
2011-09-23 12:30:00,46.89,47.06,46.7,46.82,3121700.0,30.9283,31.0404,30.803,30.8821,3121700.0
2011-09-23 13:00:00,46.82,46.9,46.69,46.82,3008100.0,30.8821,30.9349,30.7964,30.8821,3008100.0
2011-09-23 13:30:00,46.82,47.22,46.81,47.19,3396700.0,30.8821,31.146,30.8755,31.1262,3396700.0
2011-09-23 14:00:00,47.2,47.28,46.92,46.96,2006600.0,31.1328,31.1855,30.9481,30.9745,2006600.0
2011-09-23 14:30:00,46.96,47.07,46.83,46.85,1835400.0,30.9745,31.047,30.8887,30.9019,1835400.0
2011-09-23 15:00:00,46.86,47.19,46.85,47.18,2191000.0,30.9085,31.1262,30.9019,31.1196,2191000.0
2011-09-23 15:30:00,47.19,47.23,47.06,47.15,3504200.0,31.1262,31.1525,31.0404,31.0998,3504200.0
2011-09-26 09:30:00,47.5,47.61,47.12,47.15,3702900.0,31.3306,31.4032,31.08,31.0998,3702900.0
2011-09-26 10:00:00,47.14,47.24,46.8,47.24,1738400.0,31.0932,31.1591,30.8689,31.1591,1738400.0
2011-09-26 10:30:00,47.24,47.37,46.88,47.3,1397200.0,31.1591,31.2449,30.9217,31.1987,1397200.0
2011-09-26 11:00:00,47.31,47.65,47.27,47.62,1269500.0,31.2053,31.4296,31.1789,31.4098,1269500.0
2011-09-26 11:30:00,47.63,47.8,47.52,47.72,1491900.0,31.4164,31.5285,31.3438,31.4757,1491900.0
2011-09-26 12:00:00,47.73,47.75,47.5,47.6,971900.0,31.4823,31.4955,31.3306,31.3966,971900.0
2011-09-26 12:30:00,47.6,47.65,47.31,47.4,1787300.0,31.3966,31.4296,31.2053,31.2647,1787300.0
2011-09-26 13:00:00,47.39,47.39,47.13,47.27,1114200.0,31.2581,31.2581,31.0866,31.1789,1114200.0
2011-09-26 13:30:00,47.26,47.34,47.15,47.3,1013700.0,31.1723,31.2251,31.0998,31.1987,1013700.0
2011-09-26 14:00:00,47.31,47.56,47.28,47.46,1854500.0,31.2053,31.3702,31.1855,31.3043,1854500.0
2011-09-26 14:30:00,47.46,47.67,47.39,47.66,821900.0,31.3043,31.4428,31.2581,31.4362,821900.0
2011-09-26 15:00:00,47.67,47.93,47.66,47.91,1761600.0,31.4428,31.6143,31.4362,31.6011,1761600.0
2011-09-26 15:30:00,47.91,48.2,47.85,48.15,3635100.0,31.6011,31.7924,31.5615,31.7594,3635100.0
2011-09-27 09:30:00,49.53,49.74,49.39,49.69,4425600.0,32.6696,32.8081,32.5773,32.7751,4425600.0
2011-09-27 10:00:00,49.69,49.78,49.44,49.6,3243400.0,32.7751,32.8345,32.6102,32.7158,3243400.0
2011-09-27 10:30:00,49.6,49.87,49.48,49.86,1801500.0,32.7158,32.8939,32.6366,32.8873,1801500.0
2011-09-27 11:00:00,49.86,49.91,49.69,49.71,2954400.0,32.8873,32.9203,32.7751,32.7883,2954400.0
2011-09-27 11:30:00,49.71,49.86,49.68,49.75,2557400.0,32.7883,32.8873,32.7685,32.8147,2557400.0
2011-09-27 12:00:00,49.74,49.97,49.73,49.85,2031700.0,32.8081,32.9598,32.8015,32.8807,2031700.0
2011-09-27 12:30:00,49.84,49.85,49.65,49.75,1180600.0,32.8741,32.8807,32.7488,32.8147,1180600.0
2011-09-27 13:00:00,49.74,49.86,49.7,49.83,754600.0,32.8081,32.8873,32.7817,32.8675,754600.0
2011-09-27 13:30:00,49.83,50.04,49.75,49.99,704600.0,32.8675,33.006,32.8147,32.973,704600.0
2011-09-27 14:00:00,49.99,50.16,49.97,50.01,1359000.0,32.973,33.0852,32.9598,32.9862,1359000.0
2011-09-27 14:30:00,50.01,50.07,49.85,49.87,1469400.0,32.9862,33.0258,32.8807,32.8939,1469400.0
2011-09-27 15:00:00,49.87,49.87,49.41,49.47,2290900.0,32.8939,32.8939,32.5905,32.63,2290900.0
2011-09-27 15:30:00,49.46,49.58,49.06,49.32,4352400.0,32.6234,32.7026,32.3596,32.5311,4352400.0
2011-09-28 09:30:00,49.63,49.9,49.56,49.8,5036700.0,32.7356,32.9137,32.6894,32.8477,5036700.0
2011-09-28 10:00:00,49.79,49.79,49.22,49.31,4336400.0,32.8411,32.8411,32.4651,32.5245,4336400.0
2011-09-28 10:30:00,49.31,49.43,49.1,49.32,3221100.0,32.5245,32.6037,32.386,32.5311,3221100.0
2011-09-28 11:00:00,49.32,49.43,49.19,49.41,2752400.0,32.5311,32.6037,32.4453,32.5905,2752400.0
2011-09-28 11:30:00,49.41,49.66,49.3,49.57,1846600.0,32.5905,32.7554,32.5179,32.696,1846600.0
2011-09-28 12:00:00,49.57,49.61,49.33,49.5,1672300.0,32.696,32.7224,32.5377,32.6498,1672300.0
2011-09-28 12:30:00,49.5,49.51,49.32,49.46,997500.0,32.6498,32.6564,32.5311,32.6234,997500.0
2011-09-28 13:00:00,49.45,49.46,49.19,49.2,835400.0,32.6168,32.6234,32.4453,32.4519,835400.0
2011-09-28 13:30:00,49.2,49.21,48.89,48.94,1596800.0,32.4519,32.4585,32.2475,32.2805,1596800.0
2011-09-28 14:00:00,48.93,49.01,48.8,48.94,887700.0,32.2739,32.3266,32.1881,32.2805,887700.0
2011-09-28 14:30:00,48.94,49.02,48.87,48.96,1581500.0,32.2805,32.3332,32.2343,32.2936,1581500.0
2011-09-28 15:00:00,48.95,49.11,48.83,48.87,2085500.0,32.287,32.3926,32.2079,32.2343,2085500.0
2011-09-28 15:30:00,48.88,48.9,48.45,48.52,3906400.0,32.2409,32.2541,31.9573,32.0034,3906400.0
2011-09-29 09:30:00,49.81,49.99,49.7,49.85,2088900.0,32.8543,32.973,32.7817,32.8807,2088900.0
2011-09-29 10:00:00,49.85,49.92,49.51,49.55,2143200.0,32.8807,32.9269,32.6564,32.6828,2143200.0
2011-09-29 10:30:00,49.54,49.61,49.25,49.46,1770200.0,32.6762,32.7224,32.4849,32.6234,1770200.0
2011-09-29 11:00:00,49.45,49.61,49.4,49.56,1526900.0,32.6168,32.7224,32.5839,32.6894,1526900.0
2011-09-29 11:30:00,49.56,49.73,49.54,49.63,945000.0,32.6894,32.8015,32.6762,32.7356,945000.0
2011-09-29 12:00:00,49.64,49.7,49.54,49.62,804800.0,32.7422,32.7817,32.6762,32.729,804800.0
2011-09-29 12:30:00,49.61,49.61,49.28,49.41,1725000.0,32.7224,32.7224,32.5047,32.5905,1725000.0
2011-09-29 13:00:00,49.4,49.53,49.29,49.29,1438900.0,32.5839,32.6696,32.5113,32.5113,1438900.0
2011-09-29 13:30:00,49.29,49.33,49.02,49.2,2057900.0,32.5113,32.5377,32.3332,32.4519,2057900.0
2011-09-29 14:00:00,49.19,49.21,48.78,49.03,1631400.0,32.4453,32.4585,32.1749,32.3398,1631400.0
2011-09-29 14:30:00,49.04,49.1,48.82,49.0,3001400.0,32.3464,32.386,32.2013,32.32,3001400.0
2011-09-29 15:00:00,49.01,49.06,48.75,49.0,2734900.0,32.3266,32.3596,32.1551,32.32,2734900.0
2011-09-29 15:30:00,49.01,49.5,48.98,49.49,5543900.0,32.3266,32.6498,32.3068,32.6432,5543900.0
2011-09-30 09:30:00,48.25,48.39,48.05,48.12,3598100.0,31.8253,31.9177,31.6934,31.7396,3598100.0
2011-09-30 10:00:00,48.12,48.56,48.08,48.4,2019600.0,31.7396,32.0298,31.7132,31.9243,2019600.0
2011-09-30 10:30:00,48.4,48.44,48.09,48.12,1102600.0,31.9243,31.9507,31.7198,31.7396,1102600.0
2011-09-30 11:00:00,48.12,48.46,48.11,48.35,3157400.0,31.7396,31.9638,31.733,31.8913,3157400.0
2011-09-30 11:30:00,48.35,48.66,48.35,48.49,2090800.0,31.8913,32.0958,31.8913,31.9836,2090800.0
2011-09-30 12:00:00,48.49,48.58,48.35,48.47,1003400.0,31.9836,32.043,31.8913,31.9704,1003400.0
2011-09-30 12:30:00,48.47,48.52,48.36,48.36,1045700.0,31.9704,32.0034,31.8979,31.8979,1045700.0
2011-09-30 13:00:00,48.36,48.43,48.27,48.36,998300.0,31.8979,31.9441,31.8385,31.8979,998300.0
2011-09-30 13:30:00,48.36,48.54,48.35,48.44,451600.0,31.8979,32.0166,31.8913,31.9507,451600.0
2011-09-30 14:00:00,48.45,48.49,48.06,48.15,1107200.0,31.9573,31.9836,31.7,31.7594,1107200.0
2011-09-30 14:30:00,48.14,48.28,48.05,48.21,1252200.0,31.7528,31.8451,31.6934,31.7989,1252200.0
2011-09-30 15:00:00,48.21,48.36,48.09,48.1,1680900.0,31.7989,31.8979,31.7198,31.7264,1680900.0
2011-09-30 15:30:00,48.1,48.25,47.76,47.79,5695900.0,31.7264,31.8253,31.5021,31.5219,5695900.0
2011-10-03 09:30:00,47.31,47.9,47.21,47.32,3265200.0,31.2053,31.5945,31.1394,31.2119,3265200.0
2011-10-03 10:00:00,47.31,47.98,47.27,47.69,3220200.0,31.2053,31.6472,31.1789,31.456,3220200.0
2011-10-03 10:30:00,47.71,47.77,47.28,47.34,2298400.0,31.4692,31.5087,31.1855,31.2251,2298400.0
2011-10-03 11:00:00,47.35,47.53,47.18,47.45,1845200.0,31.2317,31.3504,31.1196,31.2977,1845200.0
2011-10-03 11:30:00,47.45,47.63,47.38,47.59,1682300.0,31.2977,31.4164,31.2515,31.39,1682300.0
2011-10-03 12:00:00,47.6,47.64,47.26,47.31,1270800.0,31.3966,31.423,31.1723,31.2053,1270800.0
2011-10-03 12:30:00,47.32,47.34,47.11,47.13,1150800.0,31.2119,31.2251,31.0734,31.0866,1150800.0
2011-10-03 13:00:00,47.12,47.13,46.84,46.97,1726600.0,31.08,31.0866,30.8953,30.9811,1726600.0
2011-10-03 13:30:00,46.97,47.0,46.67,46.88,1658700.0,30.9811,31.0008,30.7832,30.9217,1658700.0
2011-10-03 14:00:00,46.88,47.03,46.73,46.78,1630800.0,30.9217,31.0206,30.8228,30.8557,1630800.0
2011-10-03 14:30:00,46.78,46.85,46.54,46.73,1599200.0,30.8557,30.9019,30.6974,30.8228,1599200.0
2011-10-03 15:00:00,46.73,46.9,46.55,46.61,1968700.0,30.8228,30.9349,30.704,30.7436,1968700.0
2011-10-03 15:30:00,46.61,46.89,46.5,46.51,4291500.0,30.7436,30.9283,30.671,30.6776,4291500.0
2011-10-04 09:30:00,46.02,46.07,45.45,45.61,4999300.0,30.3544,30.3874,29.9785,30.084,4999300.0
2011-10-04 10:00:00,45.6,46.01,45.48,45.79,4719100.0,30.0774,30.3478,29.9983,30.2027,4719100.0
2011-10-04 10:30:00,45.79,46.36,45.74,46.28,2704700.0,30.2027,30.5787,30.1698,30.5259,2704700.0
2011-10-04 11:00:00,46.29,46.45,46.06,46.14,2582500.0,30.5325,30.6381,30.3808,30.4336,2582500.0
2011-10-04 11:30:00,46.15,46.36,45.95,46.32,2202500.0,30.4402,30.5787,30.3083,30.5523,2202500.0
2011-10-04 12:00:00,46.32,46.62,46.31,46.38,1547900.0,30.5523,30.7502,30.5457,30.5919,1547900.0
2011-10-04 12:30:00,46.38,46.58,46.34,46.42,1102300.0,30.5919,30.7238,30.5655,30.6183,1102300.0
2011-10-04 13:00:00,46.41,46.49,46.17,46.22,1634400.0,30.6117,30.6644,30.4534,30.4864,1634400.0
2011-10-04 13:30:00,46.22,46.32,46.05,46.1,1321400.0,30.4864,30.5523,30.3742,30.4072,1321400.0
2011-10-04 14:00:00,46.1,46.29,45.9,46.06,1494200.0,30.4072,30.5325,30.2753,30.3808,1494200.0
2011-10-04 14:30:00,46.07,46.27,45.84,45.89,1845000.0,30.3874,30.5193,30.2357,30.2687,1845000.0
2011-10-04 15:00:00,45.9,46.26,45.73,46.19,2084800.0,30.2753,30.5127,30.1632,30.4666,2084800.0
2011-10-04 15:30:00,46.2,47.31,46.15,47.28,6848700.0,30.4732,31.2053,30.4402,31.1855,6848700.0
2011-10-05 09:30:00,47.25,47.25,46.88,47.08,2808800.0,31.1657,31.1657,30.9217,31.0536,2808800.0
2011-10-05 10:00:00,47.07,47.43,47.05,47.24,4011500.0,31.047,31.2845,31.0338,31.1591,4011500.0
2011-10-05 10:30:00,47.24,47.61,47.22,47.56,3286400.0,31.1591,31.4032,31.146,31.3702,3286400.0
2011-10-05 11:00:00,47.57,47.58,47.31,47.46,2133500.0,31.3768,31.3834,31.2053,31.3043,2133500.0
2011-10-05 11:30:00,47.46,47.67,47.45,47.61,1366800.0,31.3043,31.4428,31.2977,31.4032,1366800.0
2011-10-05 12:00:00,47.63,47.68,47.4,47.41,1263600.0,31.4164,31.4494,31.2647,31.2713,1263600.0
2011-10-05 12:30:00,47.41,47.5,47.34,47.47,1477400.0,31.2713,31.3306,31.2251,31.3108,1477400.0
2011-10-05 13:00:00,47.47,47.71,47.47,47.68,995700.0,31.3108,31.4692,31.3108,31.4494,995700.0
2011-10-05 13:30:00,47.69,47.9,47.61,47.87,950700.0,31.456,31.5945,31.4032,31.5747,950700.0
2011-10-05 14:00:00,47.87,47.93,47.8,47.85,1040600.0,31.5747,31.6143,31.5285,31.5615,1040600.0
2011-10-05 14:30:00,47.86,47.96,47.66,47.85,1179000.0,31.5681,31.6341,31.4362,31.5615,1179000.0
2011-10-05 15:00:00,47.85,47.92,47.69,47.84,2615300.0,31.5615,31.6077,31.456,31.5549,2615300.0
2011-10-05 15:30:00,47.84,48.08,47.83,48.01,6336400.0,31.5549,31.7132,31.5483,31.667,6336400.0
2011-10-06 09:30:00,48.0,48.28,47.86,48.03,3091800.0,31.6604,31.8451,31.5681,31.6802,3091800.0
2011-10-06 10:00:00,48.03,48.55,47.9,48.5,1498600.0,31.6802,32.0232,31.5945,31.9902,1498600.0
2011-10-06 10:30:00,48.5,48.75,48.49,48.55,2238100.0,31.9902,32.1551,31.9836,32.0232,2238100.0
2011-10-06 11:00:00,48.55,48.88,48.48,48.88,3163000.0,32.0232,32.2409,31.977,32.2409,3163000.0
2011-10-06 11:30:00,48.89,49.17,48.89,49.03,1302000.0,32.2475,32.4322,32.2475,32.3398,1302000.0
2011-10-06 12:00:00,49.03,49.11,48.93,49.05,1350400.0,32.3398,32.3926,32.2739,32.353,1350400.0
2011-10-06 12:30:00,49.04,49.09,48.91,48.93,1225000.0,32.3464,32.3794,32.2607,32.2739,1225000.0
2011-10-06 13:00:00,48.93,48.99,48.82,48.86,3495100.0,32.2739,32.3134,32.2013,32.2277,3495100.0
2011-10-06 13:30:00,48.85,49.02,48.82,48.99,1522700.0,32.2211,32.3332,32.2013,32.3134,1522700.0
2011-10-06 14:00:00,49.0,49.27,48.94,49.19,1428400.0,32.32,32.4981,32.2805,32.4453,1428400.0
2011-10-06 14:30:00,49.19,49.21,48.99,49.08,1205300.0,32.4453,32.4585,32.3134,32.3728,1205300.0
2011-10-06 15:00:00,49.08,49.19,48.93,48.98,1075400.0,32.3728,32.4453,32.2739,32.3068,1075400.0
2011-10-06 15:30:00,48.97,49.35,48.96,49.3,3405700.0,32.3002,32.5509,32.2936,32.5179,3405700.0
2011-10-07 09:30:00,49.57,49.64,49.26,49.53,2823800.0,32.696,32.7422,32.4915,32.6696,2823800.0
2011-10-07 10:00:00,49.53,49.77,49.39,49.73,2765700.0,32.6696,32.8279,32.5773,32.8015,2765700.0
2011-10-07 10:30:00,49.72,49.83,49.47,49.48,1965300.0,32.7949,32.8675,32.63,32.6366,1965300.0
2011-10-07 11:00:00,49.47,49.55,49.33,49.54,1964400.0,32.63,32.6828,32.5377,32.6762,1964400.0
2011-10-07 11:30:00,49.55,49.61,49.44,49.6,1036600.0,32.6828,32.7224,32.6102,32.7158,1036600.0
2011-10-07 12:00:00,49.6,49.61,48.96,49.18,2791000.0,32.7158,32.7224,32.2936,32.4388,2791000.0
2011-10-07 12:30:00,49.17,49.22,48.91,48.97,1752600.0,32.4322,32.4651,32.2607,32.3002,1752600.0
2011-10-07 13:00:00,48.96,49.15,48.87,49.07,978700.0,32.2936,32.419,32.2343,32.3662,978700.0
2011-10-07 13:30:00,49.07,49.12,48.86,49.09,565800.0,32.3662,32.3992,32.2277,32.3794,565800.0
2011-10-07 14:00:00,49.09,49.24,48.97,49.06,774000.0,32.3794,32.4783,32.3002,32.3596,774000.0
2011-10-07 14:30:00,49.07,49.2,48.98,49.1,1309000.0,32.3662,32.4519,32.3068,32.386,1309000.0
2011-10-07 15:00:00,49.11,49.46,49.02,49.42,2719300.0,32.3926,32.6234,32.3332,32.5971,2719300.0
2011-10-07 15:30:00,49.42,49.46,48.92,49.01,8721100.0,32.5971,32.6234,32.2673,32.3266,8721100.0
2011-10-10 09:30:00,50.15,50.48,50.15,50.46,2151200.0,33.0786,33.2962,33.0786,33.283,2151200.0
2011-10-10 10:00:00,50.46,50.74,50.42,50.69,2231100.0,33.283,33.4677,33.2566,33.4347,2231100.0
2011-10-10 10:30:00,50.69,50.83,50.66,50.77,1077600.0,33.4347,33.5271,33.4149,33.4875,1077600.0
2011-10-10 11:00:00,50.77,50.83,50.72,50.8,850200.0,33.4875,33.5271,33.4545,33.5073,850200.0
2011-10-10 11:30:00,50.8,50.86,50.75,50.8,1001800.0,33.5073,33.5469,33.4743,33.5073,1001800.0
2011-10-10 12:00:00,50.8,50.85,50.78,50.81,984800.0,33.5073,33.5403,33.4941,33.5139,984800.0
2011-10-10 12:30:00,50.81,50.83,50.72,50.74,956300.0,33.5139,33.5271,33.4545,33.4677,956300.0
2011-10-10 13:00:00,50.74,50.89,50.72,50.82,552000.0,33.4677,33.5667,33.4545,33.5205,552000.0
2011-10-10 13:30:00,50.83,50.84,50.76,50.8,700400.0,33.5271,33.5337,33.4809,33.5073,700400.0
2011-10-10 14:00:00,50.8,50.82,50.71,50.77,484700.0,33.5073,33.5205,33.4479,33.4875,484700.0
2011-10-10 14:30:00,50.77,50.79,50.69,50.7,306100.0,33.4875,33.5007,33.4347,33.4413,306100.0
2011-10-10 15:00:00,50.7,50.71,50.51,50.56,1303000.0,33.4413,33.4479,33.316,33.349,1303000.0
2011-10-10 15:30:00,50.56,50.86,50.5,50.85,4520300.0,33.349,33.5469,33.3094,33.5403,4520300.0
2011-10-11 09:30:00,50.17,50.36,50.09,50.28,2349700.0,33.0917,33.2171,33.039,33.1643,2349700.0
2011-10-11 10:00:00,50.27,50.55,50.12,50.53,1989400.0,33.1577,33.3424,33.0588,33.3292,1989400.0
2011-10-11 10:30:00,50.53,50.68,50.48,50.55,2064100.0,33.3292,33.4281,33.2962,33.3424,2064100.0
2011-10-11 11:00:00,50.55,50.6,50.41,50.46,2567300.0,33.3424,33.3754,33.2501,33.283,2567300.0
2011-10-11 11:30:00,50.46,50.69,50.45,50.66,1400700.0,33.283,33.4347,33.2764,33.4149,1400700.0
2011-10-11 12:00:00,50.67,50.73,50.59,50.67,1846600.0,33.4215,33.4611,33.3688,33.4215,1846600.0
2011-10-11 12:30:00,50.67,50.7,50.45,50.56,807600.0,33.4215,33.4413,33.2764,33.349,807600.0
2011-10-11 13:00:00,50.55,50.6,50.39,50.6,625900.0,33.3424,33.3754,33.2369,33.3754,625900.0
2011-10-11 13:30:00,50.6,50.75,50.53,50.75,820700.0,33.3754,33.4743,33.3292,33.4743,820700.0
2011-10-11 14:00:00,50.75,50.76,50.53,50.55,1222400.0,33.4743,33.4809,33.3292,33.3424,1222400.0
2011-10-11 14:30:00,50.55,50.64,50.51,50.63,921900.0,33.3424,33.4018,33.316,33.3952,921900.0
2011-10-11 15:00:00,50.63,50.76,50.62,50.65,2286100.0,33.3952,33.4809,33.3886,33.4084,2286100.0
2011-10-11 15:30:00,50.65,50.82,50.63,50.72,3104600.0,33.4084,33.5205,33.3952,33.4545,3104600.0
2011-10-12 09:30:00,51.45,51.66,51.37,51.63,3729100.0,33.936,34.0745,33.8833,34.0548,3729100.0
2011-10-12 10:00:00,51.62,51.79,51.5,51.74,4653700.0,34.0482,34.1603,33.969,34.1273,4653700.0
2011-10-12 10:30:00,51.75,51.8,51.56,51.61,3372700.0,34.1339,34.1669,34.0086,34.0416,3372700.0
2011-10-12 11:00:00,51.6,51.74,51.58,51.64,1906100.0,34.035,34.1273,34.0218,34.0614,1906100.0
2011-10-12 11:30:00,51.64,51.78,51.6,51.7,1890500.0,34.0614,34.1537,34.035,34.1009,1890500.0
2011-10-12 12:00:00,51.7,51.75,51.64,51.72,1110600.0,34.1009,34.1339,34.0614,34.1141,1110600.0
2011-10-12 12:30:00,51.72,51.82,51.7,51.79,1298000.0,34.1141,34.1801,34.1009,34.1603,1298000.0
2011-10-12 13:00:00,51.8,51.95,51.8,51.84,1103200.0,34.1669,34.2658,34.1669,34.1933,1103200.0
2011-10-12 13:30:00,51.84,51.92,51.79,51.84,1126200.0,34.1933,34.246,34.1603,34.1933,1126200.0
2011-10-12 14:00:00,51.85,51.96,51.81,51.91,1677400.0,34.1999,34.2724,34.1735,34.2394,1677400.0
2011-10-12 14:30:00,51.91,52.0,51.69,51.73,2112700.0,34.2394,34.2988,34.0943,34.1207,2112700.0
2011-10-12 15:00:00,51.73,51.77,51.61,51.74,3641400.0,34.1207,34.1471,34.0416,34.1273,3641400.0
2011-10-12 15:30:00,51.73,51.82,51.48,51.52,6557400.0,34.1207,34.1801,33.9558,33.9822,6557400.0
2011-10-13 09:30:00,51.17,51.18,50.76,50.87,2676400.0,33.7513,33.7579,33.4809,33.5535,2676400.0
2011-10-13 10:00:00,50.87,50.99,50.74,50.93,1702200.0,33.5535,33.6326,33.4677,33.593,1702200.0
2011-10-13 10:30:00,50.92,51.04,50.78,50.78,1126800.0,33.5864,33.6656,33.4941,33.4941,1126800.0
2011-10-13 11:00:00,50.79,51.01,50.76,50.95,1434400.0,33.5007,33.6458,33.4809,33.6062,1434400.0
2011-10-13 11:30:00,50.96,51.2,50.92,51.12,1017300.0,33.6128,33.7711,33.5864,33.7184,1017300.0
2011-10-13 12:00:00,51.13,51.21,51.03,51.04,429500.0,33.725,33.7777,33.659,33.6656,429500.0
2011-10-13 12:30:00,51.04,51.15,50.97,51.13,305200.0,33.6656,33.7381,33.6194,33.725,305200.0
2011-10-13 13:00:00,51.14,51.37,51.05,51.34,764600.0,33.7316,33.8833,33.6722,33.8635,764600.0
2011-10-13 13:30:00,51.34,51.4,51.25,51.27,675000.0,33.8635,33.903,33.8041,33.8173,675000.0
2011-10-13 14:00:00,51.27,51.35,51.19,51.22,561100.0,33.8173,33.8701,33.7645,33.7843,561100.0
2011-10-13 14:30:00,51.22,51.48,51.21,51.42,547800.0,33.7843,33.9558,33.7777,33.9162,547800.0
2011-10-13 15:00:00,51.42,51.57,51.34,51.34,1212500.0,33.9162,34.0152,33.8635,33.8635,1212500.0
2011-10-13 15:30:00,51.34,51.53,51.27,51.49,2068800.0,33.8635,33.9888,33.8173,33.9624,2068800.0
2011-10-14 09:30:00,52.01,52.21,51.99,52.04,1320900.0,34.3054,34.4373,34.2922,34.3252,1320900.0
2011-10-14 10:00:00,52.03,52.13,51.84,51.85,1368800.0,34.3186,34.3846,34.1933,34.1999,1368800.0
2011-10-14 10:30:00,51.85,51.94,51.73,51.88,1225700.0,34.1999,34.2592,34.1207,34.2197,1225700.0
2011-10-14 11:00:00,51.89,51.91,51.64,51.67,1013900.0,34.2262,34.2394,34.0614,34.0811,1013900.0
2011-10-14 11:30:00,51.68,51.8,51.65,51.72,977500.0,34.0877,34.1669,34.0679,34.1141,977500.0
2011-10-14 12:00:00,51.72,51.76,51.63,51.68,862200.0,34.1141,34.1405,34.0548,34.0877,862200.0
2011-10-14 12:30:00,51.68,51.79,51.67,51.75,703100.0,34.0877,34.1603,34.0811,34.1339,703100.0
2011-10-14 13:00:00,51.76,51.92,51.76,51.85,702000.0,34.1405,34.246,34.1405,34.1999,702000.0
2011-10-14 13:30:00,51.84,51.99,51.83,51.96,587800.0,34.1933,34.2922,34.1867,34.2724,587800.0
2011-10-14 14:00:00,51.95,51.97,51.86,51.9,658800.0,34.2658,34.279,34.2065,34.2328,658800.0
2011-10-14 14:30:00,51.9,51.97,51.8,51.95,719900.0,34.2328,34.279,34.1669,34.2658,719900.0
2011-10-14 15:00:00,51.96,52.01,51.88,52.01,862700.0,34.2724,34.3054,34.2197,34.3054,862700.0
2011-10-14 15:30:00,52.01,52.14,51.91,52.11,3294300.0,34.3054,34.3911,34.2394,34.3714,3294300.0
2011-10-17 09:30:00,51.72,51.74,51.32,51.34,1915500.0,34.1141,34.1273,33.8503,33.8635,1915500.0
2011-10-17 10:00:00,51.34,51.36,51.08,51.09,1428100.0,33.8635,33.8767,33.692,33.6986,1428100.0
2011-10-17 10:30:00,51.08,51.29,51.0,51.26,1154300.0,33.692,33.8305,33.6392,33.8107,1154300.0
2011-10-17 11:00:00,51.26,51.28,51.17,51.24,1123600.0,33.8107,33.8239,33.7513,33.7975,1123600.0
2011-10-17 11:30:00,51.24,51.31,51.17,51.18,918900.0,33.7975,33.8437,33.7513,33.7579,918900.0
2011-10-17 12:00:00,51.17,51.2,51.06,51.19,483300.0,33.7513,33.7711,33.6788,33.7645,483300.0
2011-10-17 12:30:00,51.18,51.21,51.04,51.09,421500.0,33.7579,33.7777,33.6656,33.6986,421500.0
2011-10-17 13:00:00,51.08,51.19,51.04,51.14,633800.0,33.692,33.7645,33.6656,33.7316,633800.0
2011-10-17 13:30:00,51.12,51.15,50.95,51.06,588700.0,33.7184,33.7381,33.6062,33.6788,588700.0
2011-10-17 14:00:00,51.05,51.09,50.89,50.92,630900.0,33.6722,33.6986,33.5667,33.5864,630900.0
2011-10-17 14:30:00,50.92,50.95,50.79,50.94,753900.0,33.5864,33.6062,33.5007,33.5996,753900.0
2011-10-17 15:00:00,50.94,51.07,50.93,51.01,965600.0,33.5996,33.6854,33.593,33.6458,965600.0
2011-10-17 15:30:00,51.01,51.1,50.83,50.91,3020400.0,33.6458,33.7052,33.5271,33.5798,3020400.0
2011-10-18 09:30:00,50.83,50.91,50.3,50.41,2143900.0,33.5271,33.5798,33.1775,33.2501,2143900.0
2011-10-18 10:00:00,50.42,50.71,50.23,50.71,2010600.0,33.2566,33.4479,33.1313,33.4479,2010600.0
2011-10-18 10:30:00,50.72,50.98,50.64,50.83,1242700.0,33.4545,33.626,33.4018,33.5271,1242700.0
2011-10-18 11:00:00,50.83,50.89,50.63,50.67,1200900.0,33.5271,33.5667,33.3952,33.4215,1200900.0
2011-10-18 11:30:00,50.68,51.05,50.66,51.0,1326100.0,33.4281,33.6722,33.4149,33.6392,1326100.0
2011-10-18 12:00:00,51.0,51.04,50.91,50.95,629800.0,33.6392,33.6656,33.5798,33.6062,629800.0
2011-10-18 12:30:00,50.94,51.21,50.94,51.18,682500.0,33.5996,33.7777,33.5996,33.7579,682500.0
2011-10-18 13:00:00,51.18,51.22,51.0,51.09,365300.0,33.7579,33.7843,33.6392,33.6986,365300.0
2011-10-18 13:30:00,51.08,51.24,51.07,51.16,2227600.0,33.692,33.7975,33.6854,33.7447,2227600.0
2011-10-18 14:00:00,51.16,51.23,51.11,51.21,1167000.0,33.7447,33.7909,33.7118,33.7777,1167000.0
2011-10-18 14:30:00,51.21,51.25,51.08,51.19,1677500.0,33.7777,33.8041,33.692,33.7645,1677500.0
2011-10-18 15:00:00,51.19,52.02,51.19,51.66,3897600.0,33.7645,34.312,33.7645,34.0745,3897600.0
2011-10-18 15:30:00,51.66,51.82,51.52,51.6,6730500.0,34.0745,34.1801,33.9822,34.035,6730500.0
2011-10-19 09:30:00,51.35,51.46,51.2,51.33,1505800.0,33.8701,33.9426,33.7711,33.8569,1505800.0
2011-10-19 10:00:00,51.32,51.52,51.09,51.51,1629200.0,33.8503,33.9822,33.6986,33.9756,1629200.0
2011-10-19 10:30:00,51.51,51.54,51.28,51.39,1300300.0,33.9756,33.9954,33.8239,33.8965,1300300.0
2011-10-19 11:00:00,51.39,51.39,51.23,51.33,879000.0,33.8965,33.8965,33.7909,33.8569,879000.0
2011-10-19 11:30:00,51.33,51.45,51.21,51.22,496000.0,33.8569,33.936,33.7777,33.7843,496000.0
2011-10-19 12:00:00,51.23,51.3,51.15,51.25,944000.0,33.7909,33.8371,33.7381,33.8041,944000.0
2011-10-19 12:30:00,51.25,51.34,51.18,51.28,610800.0,33.8041,33.8635,33.7579,33.8239,610800.0
2011-10-19 13:00:00,51.28,51.4,51.28,51.29,520500.0,33.8239,33.903,33.8239,33.8305,520500.0
2011-10-19 13:30:00,51.3,51.3,51.1,51.22,699400.0,33.8371,33.8371,33.7052,33.7843,699400.0
2011-10-19 14:00:00,51.22,51.26,50.76,50.77,1577900.0,33.7843,33.8107,33.4809,33.4875,1577900.0
2011-10-19 14:30:00,50.77,50.95,50.71,50.77,1426700.0,33.4875,33.6062,33.4479,33.4875,1426700.0
2011-10-19 15:00:00,50.77,50.86,50.64,50.72,1954100.0,33.4875,33.5469,33.4018,33.4545,1954100.0
2011-10-19 15:30:00,50.72,50.9,50.64,50.73,2754900.0,33.4545,33.5733,33.4018,33.4611,2754900.0
2011-10-20 09:30:00,50.86,50.89,50.59,50.65,2926700.0,33.5469,33.5667,33.3688,33.4084,2926700.0
2011-10-20 10:00:00,50.66,50.9,50.56,50.62,2248200.0,33.4149,33.5733,33.349,33.3886,2248200.0
2011-10-20 10:30:00,50.64,50.71,50.3,50.3,1828500.0,33.4018,33.4479,33.1775,33.1775,1828500.0
2011-10-20 11:00:00,50.3,50.37,50.12,50.26,1115100.0,33.1775,33.2237,33.0588,33.1511,1115100.0
2011-10-20 11:30:00,50.26,50.4,50.08,50.19,1056100.0,33.1511,33.2435,33.0324,33.1049,1056100.0
2011-10-20 12:00:00,50.2,50.25,50.06,50.16,896900.0,33.1115,33.1445,33.0192,33.0852,896900.0
2011-10-20 12:30:00,50.16,50.43,50.15,50.4,1035100.0,33.0852,33.2632,33.0786,33.2435,1035100.0
2011-10-20 13:00:00,50.4,50.73,50.33,50.61,1793200.0,33.2435,33.4611,33.1973,33.382,1793200.0
2011-10-20 13:30:00,50.61,50.69,50.44,50.53,1207800.0,33.382,33.4347,33.2698,33.3292,1207800.0
2011-10-20 14:00:00,50.54,50.65,50.4,50.61,833800.0,33.3358,33.4084,33.2435,33.382,833800.0
2011-10-20 14:30:00,50.6,50.94,50.57,50.82,1146600.0,33.3754,33.5996,33.3556,33.5205,1146600.0
2011-10-20 15:00:00,50.82,50.89,50.62,50.68,999100.0,33.5205,33.5667,33.3886,33.4281,999100.0
2011-10-20 15:30:00,50.68,50.87,50.63,50.81,2918800.0,33.4281,33.5535,33.3952,33.5139,2918800.0
2011-10-21 09:30:00,51.66,51.9,51.61,51.8,2204400.0,34.0745,34.2328,34.0416,34.1669,2204400.0
2011-10-21 10:00:00,51.79,51.98,51.7,51.96,1391200.0,34.1603,34.2856,34.1009,34.2724,1391200.0
2011-10-21 10:30:00,51.97,52.0,51.81,51.95,1738700.0,34.279,34.2988,34.1735,34.2658,1738700.0
2011-10-21 11:00:00,51.95,51.96,51.8,51.93,1406000.0,34.2658,34.2724,34.1669,34.2526,1406000.0
2011-10-21 11:30:00,51.93,52.01,51.86,51.89,1375300.0,34.2526,34.3054,34.2065,34.2262,1375300.0
2011-10-21 12:00:00,51.88,51.9,51.83,51.89,846900.0,34.2197,34.2328,34.1867,34.2262,846900.0
2011-10-21 12:30:00,51.9,51.9,51.78,51.79,1193900.0,34.2328,34.2328,34.1537,34.1603,1193900.0
2011-10-21 13:00:00,51.78,51.78,51.61,51.62,1083800.0,34.1537,34.1537,34.0416,34.0482,1083800.0
2011-10-21 13:30:00,51.62,51.69,51.58,51.62,597600.0,34.0482,34.0943,34.0218,34.0482,597600.0
2011-10-21 14:00:00,51.61,51.83,51.58,51.76,820400.0,34.0416,34.1867,34.0218,34.1405,820400.0
2011-10-21 14:30:00,51.75,51.89,51.72,51.88,693400.0,34.1339,34.2262,34.1141,34.2197,693400.0
2011-10-21 15:00:00,51.89,51.95,51.84,51.88,854300.0,34.2262,34.2658,34.1933,34.2197,854300.0
2011-10-21 15:30:00,51.89,52.11,51.82,52.09,4670000.0,34.2262,34.3714,34.1801,34.3582,4670000.0
2011-10-24 09:30:00,52.06,52.36,52.05,52.27,1913700.0,34.3384,34.5363,34.3318,34.4769,1913700.0
2011-10-24 10:00:00,52.27,52.7,52.19,52.65,1257400.0,34.4769,34.7605,34.4241,34.7275,1257400.0
2011-10-24 10:30:00,52.65,52.69,52.54,52.58,989600.0,34.7275,34.7539,34.655,34.6814,989600.0
2011-10-24 11:00:00,52.59,52.85,52.59,52.82,1333200.0,34.688,34.8595,34.688,34.8397,1333200.0
2011-10-24 11:30:00,52.83,52.85,52.72,52.75,820600.0,34.8463,34.8595,34.7737,34.7935,820600.0
2011-10-24 12:00:00,52.76,52.81,52.71,52.8,484600.0,34.8001,34.8331,34.7671,34.8265,484600.0
2011-10-24 12:30:00,52.79,52.82,52.66,52.73,348900.0,34.8199,34.8397,34.7341,34.7803,348900.0
2011-10-24 13:00:00,52.74,52.85,52.71,52.82,392400.0,34.7869,34.8595,34.7671,34.8397,392400.0
2011-10-24 13:30:00,52.82,52.95,52.79,52.91,456100.0,34.8397,34.9254,34.8199,34.899,456100.0
2011-10-24 14:00:00,52.91,52.91,52.74,52.84,436800.0,34.899,34.899,34.7869,34.8529,436800.0
2011-10-24 14:30:00,52.83,52.86,52.78,52.83,474500.0,34.8463,34.8661,34.8133,34.8463,474500.0
2011-10-24 15:00:00,52.84,52.92,52.63,52.64,1193000.0,34.8529,34.9056,34.7143,34.7209,1193000.0
2011-10-24 15:30:00,52.64,52.88,52.63,52.84,2968100.0,34.7209,34.8792,34.7143,34.8529,2968100.0
2011-10-25 09:30:00,52.5,52.52,51.76,52.18,3496200.0,34.6286,34.6418,34.1405,34.4175,3496200.0
2011-10-25 10:00:00,52.21,52.41,51.87,52.35,2433800.0,34.4373,34.5692,34.2131,34.5297,2433800.0
2011-10-25 10:30:00,52.34,52.49,52.18,52.23,1683100.0,34.5231,34.622,34.4175,34.4505,1683100.0
2011-10-25 11:00:00,52.22,52.33,52.08,52.2,1279800.0,34.4439,34.5165,34.3516,34.4307,1279800.0
2011-10-25 11:30:00,52.2,52.37,52.16,52.34,1152000.0,34.4307,34.5429,34.4043,34.5231,1152000.0
2011-10-25 12:00:00,52.34,52.57,52.27,52.54,1107600.0,34.5231,34.6748,34.4769,34.655,1107600.0
2011-10-25 12:30:00,52.54,52.58,52.33,52.37,1073400.0,34.655,34.6814,34.5165,34.5429,1073400.0
2011-10-25 13:00:00,52.36,52.55,52.36,52.42,465400.0,34.5363,34.6616,34.5363,34.5758,465400.0
2011-10-25 13:30:00,52.42,52.45,52.32,52.41,637400.0,34.5758,34.5956,34.5099,34.5692,637400.0
2011-10-25 14:00:00,52.4,52.4,52.17,52.22,1153400.0,34.5626,34.5626,34.4109,34.4439,1153400.0
2011-10-25 14:30:00,52.22,52.33,52.14,52.32,654800.0,34.4439,34.5165,34.3911,34.5099,654800.0
2011-10-25 15:00:00,52.33,52.43,52.11,52.16,846100.0,34.5165,34.5824,34.3714,34.4043,846100.0
2011-10-25 15:30:00,52.16,52.26,51.88,51.98,3851000.0,34.4043,34.4703,34.2197,34.2856,3851000.0
2011-10-26 09:30:00,52.84,52.95,52.49,52.57,2336200.0,34.8529,34.9254,34.622,34.6748,2336200.0
2011-10-26 10:00:00,52.57,52.59,52.19,52.3,1272900.0,34.6748,34.688,34.4241,34.4967,1272900.0
2011-10-26 10:30:00,52.3,52.3,51.61,51.75,1571000.0,34.4967,34.4967,34.0416,34.1339,1571000.0
2011-10-26 11:00:00,51.75,52.02,51.74,51.98,838500.0,34.1339,34.312,34.1273,34.2856,838500.0
2011-10-26 11:30:00,51.98,52.21,51.97,52.08,973300.0,34.2856,34.4373,34.279,34.3516,973300.0
2011-10-26 12:00:00,52.06,52.18,52.02,52.08,1132100.0,34.3384,34.4175,34.312,34.3516,1132100.0
2011-10-26 12:30:00,52.1,52.12,52.0,52.02,690300.0,34.3648,34.378,34.2988,34.312,690300.0
2011-10-26 13:00:00,52.01,52.11,51.88,52.1,532100.0,34.3054,34.3714,34.2197,34.3648,532100.0
2011-10-26 13:30:00,52.11,52.54,52.11,52.42,1348200.0,34.3714,34.655,34.3714,34.5758,1348200.0
2011-10-26 14:00:00,52.43,52.64,52.37,52.48,1727200.0,34.5824,34.7209,34.5429,34.6154,1727200.0
2011-10-26 14:30:00,52.48,52.69,52.41,52.49,876600.0,34.6154,34.7539,34.5692,34.622,876600.0
2011-10-26 15:00:00,52.5,52.63,52.45,52.58,674800.0,34.6286,34.7143,34.5956,34.6814,674800.0
2011-10-26 15:30:00,52.57,52.7,52.46,52.66,2521800.0,34.6748,34.7605,34.6022,34.7341,2521800.0
2011-10-27 09:30:00,55.06,55.11,54.79,54.81,3297800.0,36.3172,36.3501,36.1391,36.1523,3297800.0
2011-10-27 10:00:00,54.8,54.84,54.63,54.66,2240400.0,36.1457,36.172,36.0335,36.0533,2240400.0
2011-10-27 10:30:00,54.66,54.89,54.58,54.85,1325200.0,36.0533,36.205,36.0006,36.1786,1325200.0
2011-10-27 11:00:00,54.85,54.98,54.78,54.98,1105700.0,36.1786,36.2644,36.1325,36.2644,1105700.0
2011-10-27 11:30:00,54.98,55.27,54.96,55.25,1316500.0,36.2644,36.4557,36.2512,36.4425,1316500.0
2011-10-27 12:00:00,55.25,55.43,55.25,55.33,1482900.0,36.4425,36.5612,36.4425,36.4952,1482900.0
2011-10-27 12:30:00,55.32,55.41,55.27,55.28,985100.0,36.4887,36.548,36.4557,36.4623,985100.0
2011-10-27 13:00:00,55.28,55.44,55.27,55.4,1188000.0,36.4623,36.5678,36.4557,36.5414,1188000.0
2011-10-27 13:30:00,55.39,55.65,55.38,55.61,822800.0,36.5348,36.7063,36.5282,36.6799,822800.0
2011-10-27 14:00:00,55.62,55.74,55.58,55.69,1312700.0,36.6865,36.7657,36.6601,36.7327,1312700.0
2011-10-27 14:30:00,55.69,55.74,55.6,55.64,1383600.0,36.7327,36.7657,36.6733,36.6997,1383600.0
2011-10-27 15:00:00,55.64,55.87,55.62,55.71,1494100.0,36.6997,36.8514,36.6865,36.7459,1494100.0
2011-10-27 15:30:00,55.71,55.74,55.31,55.57,5464200.0,36.7459,36.7657,36.4821,36.6535,5464200.0
2011-10-28 09:30:00,54.81,55.08,54.81,54.94,2186800.0,36.1523,36.3303,36.1523,36.238,2186800.0
2011-10-28 10:00:00,54.94,54.96,54.73,54.83,1780000.0,36.238,36.2512,36.0995,36.1654,1780000.0
2011-10-28 10:30:00,54.83,55.08,54.8,55.07,1647400.0,36.1654,36.3303,36.1457,36.3238,1647400.0
2011-10-28 11:00:00,55.07,55.19,54.99,55.0,879300.0,36.3238,36.4029,36.271,36.2776,879300.0
2011-10-28 11:30:00,55.01,55.1,54.82,54.86,2503800.0,36.2842,36.3435,36.1589,36.1852,2503800.0
2011-10-28 12:00:00,54.86,54.99,54.83,54.86,1002000.0,36.1852,36.271,36.1654,36.1852,1002000.0
2011-10-28 12:30:00,54.86,54.95,54.84,54.92,991200.0,36.1852,36.2446,36.172,36.2248,991200.0
2011-10-28 13:00:00,54.93,55.07,54.9,55.05,742800.0,36.2314,36.3238,36.2116,36.3106,742800.0
2011-10-28 13:30:00,55.05,55.07,54.95,55.02,901000.0,36.3106,36.3238,36.2446,36.2908,901000.0
2011-10-28 14:00:00,55.01,55.05,54.92,54.98,734700.0,36.2842,36.3106,36.2248,36.2644,734700.0
2011-10-28 14:30:00,54.98,55.05,54.83,54.88,2134900.0,36.2644,36.3106,36.1654,36.1984,2134900.0
2011-10-28 15:00:00,54.88,55.01,54.87,54.93,1267700.0,36.1984,36.2842,36.1918,36.2314,1267700.0
2011-10-28 15:30:00,54.92,55.26,54.89,55.24,12501900.0,36.2248,36.4491,36.205,36.4359,12501900.0
2011-10-31 09:30:00,53.64,53.68,53.42,53.47,2222500.0,35.3805,35.4069,35.2354,35.2684,2222500.0
2011-10-31 10:00:00,53.47,53.6,53.38,53.46,1097300.0,35.2684,35.3542,35.209,35.2618,1097300.0
2011-10-31 10:30:00,53.46,53.6,53.44,53.46,858600.0,35.2618,35.3542,35.2486,35.2618,858600.0
2011-10-31 11:00:00,53.46,53.53,53.22,53.25,1091900.0,35.2618,35.308,35.1035,35.1233,1091900.0
2011-10-31 11:30:00,53.26,53.39,53.23,53.32,1633700.0,35.1299,35.2156,35.1101,35.1695,1633700.0
2011-10-31 12:00:00,53.31,53.33,52.92,52.92,1718200.0,35.1629,35.1761,34.9056,34.9056,1718200.0
2011-10-31 12:30:00,52.91,53.07,52.85,53.05,1559700.0,34.899,35.0046,34.8595,34.9914,1559700.0
2011-10-31 13:00:00,53.05,53.15,53.01,53.02,698200.0,34.9914,35.0573,34.965,34.9716,698200.0
2011-10-31 13:30:00,53.02,53.26,53.02,53.2,851600.0,34.9716,35.1299,34.9716,35.0903,851600.0
2011-10-31 14:00:00,53.2,53.22,53.09,53.16,690000.0,35.0903,35.1035,35.0178,35.0639,690000.0
2011-10-31 14:30:00,53.16,53.19,53.01,53.12,1757600.0,35.0639,35.0837,34.965,35.0375,1757600.0
2011-10-31 15:00:00,53.12,53.12,52.71,52.71,1715100.0,35.0375,35.0375,34.7671,34.7671,1715100.0
2011-10-31 15:30:00,52.72,52.79,52.37,52.37,8122200.0,34.7737,34.8199,34.5429,34.5429,8122200.0
2011-11-01 09:30:00,50.27,50.66,50.15,50.63,3716700.0,33.1577,33.4149,33.0786,33.3952,3716700.0
2011-11-01 10:00:00,50.64,50.95,50.4,50.92,4070100.0,33.4018,33.6062,33.2435,33.5864,4070100.0
2011-11-01 10:30:00,50.91,51.09,50.71,50.74,1850700.0,33.5798,33.6986,33.4479,33.4677,1850700.0
2011-11-01 11:00:00,50.73,50.86,50.64,50.73,1227800.0,33.4611,33.5469,33.4018,33.4611,1227800.0
2011-11-01 11:30:00,50.73,50.76,50.32,50.6,2559700.0,33.4611,33.4809,33.1907,33.3754,2559700.0
2011-11-01 12:00:00,50.6,50.77,50.41,50.69,2762100.0,33.3754,33.4875,33.2501,33.4347,2762100.0
2011-11-01 12:30:00,50.69,50.92,50.6,50.62,1930500.0,33.4347,33.5864,33.3754,33.3886,1930500.0
2011-11-01 13:00:00,50.61,51.01,50.56,50.97,1204000.0,33.382,33.6458,33.349,33.6194,1204000.0
2011-11-01 13:30:00,50.97,51.31,50.91,51.05,2977300.0,33.6194,33.8437,33.5798,33.6722,2977300.0
2011-11-01 14:00:00,51.06,51.31,50.98,51.26,1594900.0,33.6788,33.8437,33.626,33.8107,1594900.0
2011-11-01 14:30:00,51.26,51.32,50.92,50.99,1458300.0,33.8107,33.8503,33.5864,33.6326,1458300.0
2011-11-01 15:00:00,50.99,51.03,50.8,50.97,1205200.0,33.6326,33.659,33.5073,33.6194,1205200.0
2011-11-01 15:30:00,50.96,51.2,50.63,50.73,5389300.0,33.6128,33.7711,33.3952,33.4611,5389300.0
2011-11-02 09:30:00,51.15,51.32,51.06,51.13,2324400.0,33.7381,33.8503,33.6788,33.725,2324400.0
2011-11-02 10:00:00,51.13,51.18,50.97,51.14,1458900.0,33.725,33.7579,33.6194,33.7316,1458900.0
2011-11-02 10:30:00,51.13,51.49,51.03,51.4,1705100.0,33.725,33.9624,33.659,33.903,1705100.0
2011-11-02 11:00:00,51.4,51.56,51.4,51.46,1653900.0,33.903,34.0086,33.903,33.9426,1653900.0
2011-11-02 11:30:00,51.46,51.53,51.38,51.38,1371200.0,33.9426,33.9888,33.8899,33.8899,1371200.0
2011-11-02 12:00:00,51.39,51.39,51.22,51.34,1084200.0,33.8965,33.8965,33.7843,33.8635,1084200.0
2011-11-02 12:30:00,51.34,51.43,51.05,51.05,1618200.0,33.8635,33.9228,33.6722,33.6722,1618200.0
2011-11-02 13:00:00,51.06,51.09,50.86,50.97,2013200.0,33.6788,33.6986,33.5469,33.6194,2013200.0
2011-11-02 13:30:00,50.98,51.16,50.95,50.99,837600.0,33.626,33.7447,33.6062,33.6326,837600.0
2011-11-02 14:00:00,50.99,51.18,50.9,50.99,1663900.0,33.6326,33.7579,33.5733,33.6326,1663900.0
2011-11-02 14:30:00,50.99,51.29,50.94,51.23,1164800.0,33.6326,33.8305,33.5996,33.7909,1164800.0
2011-11-02 15:00:00,51.23,51.42,51.15,51.28,1199600.0,33.7909,33.9162,33.7381,33.8239,1199600.0
2011-11-02 15:30:00,51.28,51.35,51.08,51.17,4283200.0,33.8239,33.8701,33.692,33.7513,4283200.0
2011-11-03 09:30:00,51.99,52.07,51.44,51.56,1952200.0,34.2922,34.345,33.9294,34.0086,1952200.0
2011-11-03 10:00:00,51.57,51.74,51.22,51.64,2093400.0,34.0152,34.1273,33.7843,34.0614,2093400.0
2011-11-03 10:30:00,51.64,52.1,51.63,51.83,2026600.0,34.0614,34.3648,34.0548,34.1867,2026600.0
2011-11-03 11:00:00,51.83,52.14,51.74,52.09,1019200.0,34.1867,34.3911,34.1273,34.3582,1019200.0
2011-11-03 11:30:00,52.09,52.16,51.88,51.9,1243900.0,34.3582,34.4043,34.2197,34.2328,1243900.0
2011-11-03 12:00:00,51.9,52.14,51.9,52.11,532200.0,34.2328,34.3911,34.2328,34.3714,532200.0
2011-11-03 12:30:00,52.12,52.3,51.9,52.26,1399100.0,34.378,34.4967,34.2328,34.4703,1399100.0
2011-11-03 13:00:00,52.27,52.5,52.17,52.37,1356800.0,34.4769,34.6286,34.4109,34.5429,1356800.0
2011-11-03 13:30:00,52.37,52.64,52.34,52.46,1237100.0,34.5429,34.7209,34.5231,34.6022,1237100.0
2011-11-03 14:00:00,52.47,52.59,52.42,52.45,1770700.0,34.6088,34.688,34.5758,34.5956,1770700.0
2011-11-03 14:30:00,52.45,52.54,52.39,52.45,564700.0,34.5956,34.655,34.556,34.5956,564700.0
2011-11-03 15:00:00,52.44,52.61,52.43,52.56,1220500.0,34.589,34.7012,34.5824,34.6682,1220500.0
2011-11-03 15:30:00,52.56,52.65,52.45,52.5,4297900.0,34.6682,34.7275,34.5956,34.6286,4297900.0
2011-11-04 09:30:00,51.85,51.99,51.59,51.67,2334900.0,34.1999,34.2922,34.0284,34.0811,2334900.0
2011-11-04 10:00:00,51.67,51.69,51.3,51.39,1666700.0,34.0811,34.0943,33.8371,33.8965,1666700.0
2011-11-04 10:30:00,51.38,51.5,51.21,51.48,1680800.0,33.8899,33.969,33.7777,33.9558,1680800.0
2011-11-04 11:00:00,51.49,51.61,51.3,51.47,1091700.0,33.9624,34.0416,33.8371,33.9492,1091700.0
2011-11-04 11:30:00,51.46,51.62,51.38,51.61,992300.0,33.9426,34.0482,33.8899,34.0416,992300.0
2011-11-04 12:00:00,51.61,51.72,51.53,51.68,746700.0,34.0416,34.1141,33.9888,34.0877,746700.0
2011-11-04 12:30:00,51.68,51.69,51.4,51.52,1765700.0,34.0877,34.0943,33.903,33.9822,1765700.0
2011-11-04 13:00:00,51.52,51.86,51.49,51.83,1482300.0,33.9822,34.2065,33.9624,34.1867,1482300.0
2011-11-04 13:30:00,51.84,52.04,51.79,51.91,638700.0,34.1933,34.3252,34.1603,34.2394,638700.0
2011-11-04 14:00:00,51.92,52.03,51.86,52.0,905800.0,34.246,34.3186,34.2065,34.2988,905800.0
2011-11-04 14:30:00,51.99,52.02,51.8,51.88,473400.0,34.2922,34.312,34.1669,34.2197,473400.0
2011-11-04 15:00:00,51.87,51.88,51.69,51.75,511900.0,34.2131,34.2197,34.0943,34.1339,511900.0
2011-11-04 15:30:00,51.75,51.93,51.71,51.8,3380200.0,34.1339,34.2526,34.1075,34.1669,3380200.0
2011-11-07 09:30:00,51.74,52.08,51.66,51.99,1713300.0,34.1273,34.3516,34.0745,34.2922,1713300.0
2011-11-07 10:00:00,52.0,52.04,51.7,51.74,1719100.0,34.2988,34.3252,34.1009,34.1273,1719100.0
2011-11-07 10:30:00,51.72,51.76,51.43,51.49,1194500.0,34.1141,34.1405,33.9228,33.9624,1194500.0
2011-11-07 11:00:00,51.49,51.7,51.45,51.51,1343600.0,33.9624,34.1009,33.936,33.9756,1343600.0
2011-11-07 11:30:00,51.51,51.62,51.47,51.53,1144400.0,33.9756,34.0482,33.9492,33.9888,1144400.0
2011-11-07 12:00:00,51.52,51.61,51.38,51.41,869600.0,33.9822,34.0416,33.8899,33.9096,869600.0
2011-11-07 12:30:00,51.4,51.53,51.35,51.51,1005500.0,33.903,33.9888,33.8701,33.9756,1005500.0
2011-11-07 13:00:00,51.51,51.59,51.38,51.59,850900.0,33.9756,34.0284,33.8899,34.0284,850900.0
2011-11-07 13:30:00,51.59,51.8,51.54,51.77,612800.0,34.0284,34.1669,33.9954,34.1471,612800.0
2011-11-07 14:00:00,51.77,51.93,51.72,51.84,1322500.0,34.1471,34.2526,34.1141,34.1933,1322500.0
2011-11-07 14:30:00,51.85,52.0,51.8,52.0,913300.0,34.1999,34.2988,34.1669,34.2988,913300.0
2011-11-07 15:00:00,52.0,52.1,51.93,51.93,1255200.0,34.2988,34.3648,34.2526,34.2526,1255200.0
2011-11-07 15:30:00,51.94,52.11,51.9,52.03,3107500.0,34.2592,34.3714,34.2328,34.3186,3107500.0
2011-11-08 09:30:00,52.3,52.56,52.21,52.56,1494000.0,34.4967,34.6682,34.4373,34.6682,1494000.0
2011-11-08 10:00:00,52.56,52.6,51.94,51.98,1356100.0,34.6682,34.6946,34.2592,34.2856,1356100.0
2011-11-08 10:30:00,51.97,52.19,51.93,52.13,828100.0,34.279,34.4241,34.2526,34.3846,828100.0
2011-11-08 11:00:00,52.12,52.17,51.82,51.98,2482500.0,34.378,34.4109,34.1801,34.2856,2482500.0
2011-11-08 11:30:00,51.98,51.99,51.85,51.93,1152100.0,34.2856,34.2922,34.1999,34.2526,1152100.0
2011-11-08 12:00:00,51.93,52.03,51.85,51.98,1691600.0,34.2526,34.3186,34.1999,34.2856,1691600.0
2011-11-08 12:30:00,51.99,52.03,51.89,51.95,894500.0,34.2922,34.3186,34.2262,34.2658,894500.0
2011-11-08 13:00:00,51.95,52.1,51.84,52.08,655700.0,34.2658,34.3648,34.1933,34.3516,655700.0
2011-11-08 13:30:00,52.08,52.58,52.04,52.51,2018600.0,34.3516,34.6814,34.3252,34.6352,2018600.0
2011-11-08 14:00:00,52.51,52.63,52.35,52.63,1300100.0,34.6352,34.7143,34.5297,34.7143,1300100.0
2011-11-08 14:30:00,52.64,52.67,52.53,52.62,1620800.0,34.7209,34.7407,34.6484,34.7078,1620800.0
2011-11-08 15:00:00,52.63,52.73,52.52,52.7,1403500.0,34.7143,34.7803,34.6418,34.7605,1403500.0
2011-11-08 15:30:00,52.7,52.8,52.63,52.66,3562200.0,34.7605,34.8265,34.7143,34.7341,3562200.0
2011-11-09 09:30:00,50.69,50.79,50.32,50.44,3064000.0,33.4347,33.5007,33.1907,33.2698,3064000.0
2011-11-09 10:00:00,50.44,50.7,50.42,50.44,1462800.0,33.2698,33.4413,33.2566,33.2698,1462800.0
2011-11-09 10:30:00,50.44,50.74,50.32,50.59,1325300.0,33.2698,33.4677,33.1907,33.3688,1325300.0
2011-11-09 11:00:00,50.59,50.83,50.52,50.71,918700.0,33.3688,33.5271,33.3226,33.4479,918700.0
2011-11-09 11:30:00,50.71,50.84,50.65,50.76,820700.0,33.4479,33.5337,33.4084,33.4809,820700.0
2011-11-09 12:00:00,50.76,50.79,50.6,50.62,1390400.0,33.4809,33.5007,33.3754,33.3886,1390400.0
2011-11-09 12:30:00,50.62,50.71,50.59,50.71,813200.0,33.3886,33.4479,33.3688,33.4479,813200.0
2011-11-09 13:00:00,50.71,50.79,50.48,50.51,1034200.0,33.4479,33.5007,33.2962,33.316,1034200.0
2011-11-09 13:30:00,50.51,50.52,50.14,50.25,866500.0,33.316,33.3226,33.072,33.1445,866500.0
2011-11-09 14:00:00,50.24,50.25,49.83,49.99,1703000.0,33.1379,33.1445,32.8675,32.973,1703000.0
2011-11-09 14:30:00,49.98,50.12,49.88,50.01,1235500.0,32.9664,33.0588,32.9005,32.9862,1235500.0
2011-11-09 15:00:00,50.0,50.26,49.98,50.16,2646800.0,32.9796,33.1511,32.9664,33.0852,2646800.0
2011-11-09 15:30:00,50.17,50.18,49.94,49.97,7836400.0,33.0917,33.0983,32.94,32.9598,7836400.0
2011-11-10 09:30:00,50.95,50.99,50.41,50.43,2190600.0,33.6062,33.6326,33.2501,33.2632,2190600.0
2011-11-10 10:00:00,50.42,50.66,50.24,50.32,2831400.0,33.2566,33.4149,33.1379,33.1907,2831400.0
2011-11-10 10:30:00,50.31,50.33,50.04,50.3,3144000.0,33.1841,33.1973,33.006,33.1775,3144000.0
2011-11-10 11:00:00,50.3,50.48,50.26,50.34,1515300.0,33.1775,33.2962,33.1511,33.2039,1515300.0
2011-11-10 11:30:00,50.35,50.74,50.24,50.59,2863300.0,33.2105,33.4677,33.1379,33.3688,2863300.0
2011-11-10 12:00:00,50.59,50.66,50.5,50.53,521800.0,33.3688,33.4149,33.3094,33.3292,521800.0
2011-11-10 12:30:00,50.52,50.65,50.39,50.61,787000.0,33.3226,33.4084,33.2369,33.382,787000.0
2011-11-10 13:00:00,50.62,50.88,50.6,50.73,837300.0,33.3886,33.5601,33.3754,33.4611,837300.0
2011-11-10 13:30:00,50.73,50.82,50.63,50.73,795600.0,33.4611,33.5205,33.3952,33.4611,795600.0
2011-11-10 14:00:00,50.73,50.75,50.51,50.55,1218100.0,33.4611,33.4743,33.316,33.3424,1218100.0
2011-11-10 14:30:00,50.56,50.65,50.42,50.42,668900.0,33.349,33.4084,33.2566,33.2566,668900.0
2011-11-10 15:00:00,50.43,50.74,50.43,50.68,895000.0,33.2632,33.4677,33.2632,33.4281,895000.0
2011-11-10 15:30:00,50.68,50.73,50.54,50.56,2123500.0,33.4281,33.4611,33.3358,33.349,2123500.0
2011-11-11 09:30:00,51.33,51.53,51.3,51.41,1339800.0,33.8569,33.9888,33.8371,33.9096,1339800.0
2011-11-11 10:00:00,51.42,51.6,51.39,51.54,1287000.0,33.9162,34.035,33.8965,33.9954,1287000.0
2011-11-11 10:30:00,51.55,51.9,51.55,51.83,1511700.0,34.002,34.2328,34.002,34.1867,1511700.0
2011-11-11 11:00:00,51.83,51.87,51.73,51.8,2313200.0,34.1867,34.2131,34.1207,34.1669,2313200.0
2011-11-11 11:30:00,51.81,51.9,51.79,51.81,848400.0,34.1735,34.2328,34.1603,34.1735,848400.0
2011-11-11 12:00:00,51.81,51.87,51.73,51.81,1437900.0,34.1735,34.2131,34.1207,34.1735,1437900.0
2011-11-11 12:30:00,51.81,51.85,51.75,51.82,863900.0,34.1735,34.1999,34.1339,34.1801,863900.0
2011-11-11 13:00:00,51.83,51.95,51.82,51.86,847600.0,34.1867,34.2658,34.1801,34.2065,847600.0
2011-11-11 13:30:00,51.85,51.92,51.8,51.84,741600.0,34.1999,34.246,34.1669,34.1933,741600.0
2011-11-11 14:00:00,51.84,51.92,51.83,51.9,768300.0,34.1933,34.246,34.1867,34.2328,768300.0
2011-11-11 14:30:00,51.9,51.96,51.76,51.78,735800.0,34.2328,34.2724,34.1405,34.1537,735800.0
2011-11-11 15:00:00,51.78,51.8,51.64,51.75,1024000.0,34.1537,34.1669,34.0614,34.1339,1024000.0
2011-11-11 15:30:00,51.75,51.8,51.64,51.79,3907300.0,34.1339,34.1669,34.0614,34.1603,3907300.0
2011-11-14 09:30:00,51.2,51.33,50.88,51.03,2459500.0,33.7711,33.8569,33.5601,33.659,2459500.0
2011-11-14 10:00:00,51.03,51.2,50.89,51.1,1846100.0,33.659,33.7711,33.5667,33.7052,1846100.0
2011-11-14 10:30:00,51.12,51.19,50.92,51.12,444000.0,33.7184,33.7645,33.5864,33.7184,444000.0
2011-11-14 11:00:00,51.13,51.29,51.1,51.13,1159000.0,33.725,33.8305,33.7052,33.725,1159000.0
2011-11-14 11:30:00,51.12,51.19,50.84,50.92,1181700.0,33.7184,33.7645,33.5337,33.5864,1181700.0
2011-11-14 12:00:00,50.92,50.98,50.67,50.76,469600.0,33.5864,33.626,33.4215,33.4809,469600.0
2011-11-14 12:30:00,50.75,50.81,50.65,50.8,547300.0,33.4743,33.5139,33.4084,33.5073,547300.0
2011-11-14 13:00:00,50.8,50.88,50.73,50.87,231500.0,33.5073,33.5601,33.4611,33.5535,231500.0
2011-11-14 13:30:00,50.88,50.92,50.78,50.82,804200.0,33.5601,33.5864,33.4941,33.5205,804200.0
2011-11-14 14:00:00,50.82,50.93,50.77,50.77,956900.0,33.5205,33.593,33.4875,33.4875,956900.0
2011-11-14 14:30:00,50.78,50.81,50.64,50.65,512400.0,33.4941,33.5139,33.4018,33.4084,512400.0
2011-11-14 15:00:00,50.64,50.89,50.64,50.86,602300.0,33.4018,33.5667,33.4018,33.5469,602300.0
2011-11-14 15:30:00,50.86,51.0,50.86,50.89,2742800.0,33.5469,33.6392,33.5469,33.5667,2742800.0
2011-11-15 09:30:00,50.72,51.07,50.61,50.85,1212200.0,33.4545,33.6854,33.382,33.5403,1212200.0
2011-11-15 10:00:00,50.86,50.89,50.54,50.7,1549000.0,33.5469,33.5667,33.3358,33.4413,1549000.0
2011-11-15 10:30:00,50.7,50.84,50.55,50.57,667600.0,33.4413,33.5337,33.3424,33.3556,667600.0
2011-11-15 11:00:00,50.55,50.72,50.45,50.52,2042500.0,33.3424,33.4545,33.2764,33.3226,2042500.0
2011-11-15 11:30:00,50.52,50.55,50.34,50.53,1706300.0,33.3226,33.3424,33.2039,33.3292,1706300.0
2011-11-15 12:00:00,50.53,50.81,50.51,50.78,1714300.0,33.3292,33.5139,33.316,33.4941,1714300.0
2011-11-15 12:30:00,50.78,50.92,50.77,50.85,686300.0,33.4941,33.5864,33.4875,33.5403,686300.0
2011-11-15 13:00:00,50.85,50.93,50.8,50.86,620500.0,33.5403,33.593,33.5073,33.5469,620500.0
2011-11-15 13:30:00,50.87,51.04,50.86,50.92,805300.0,33.5535,33.6656,33.5469,33.5864,805300.0
2011-11-15 14:00:00,50.92,50.98,50.8,50.84,1864600.0,33.5864,33.626,33.5073,33.5337,1864600.0
2011-11-15 14:30:00,50.84,50.95,50.83,50.88,1776500.0,33.5337,33.6062,33.5271,33.5601,1776500.0
2011-11-15 15:00:00,50.88,51.01,50.87,50.99,1486100.0,33.5601,33.6458,33.5535,33.6326,1486100.0
2011-11-15 15:30:00,50.98,51.0,50.71,50.74,3696800.0,33.626,33.6392,33.4479,33.4677,3696800.0
2011-11-16 09:30:00,50.2,50.41,50.11,50.3,4324900.0,33.1115,33.2501,33.0522,33.1775,4324900.0
2011-11-16 10:00:00,50.3,50.38,50.12,50.18,2589900.0,33.1775,33.2303,33.0588,33.0983,2589900.0
2011-11-16 10:30:00,50.19,50.49,50.12,50.44,1913700.0,33.1049,33.3028,33.0588,33.2698,1913700.0
2011-11-16 11:00:00,50.45,50.6,50.41,50.42,1582400.0,33.2764,33.3754,33.2501,33.2566,1582400.0
2011-11-16 11:30:00,50.43,50.49,50.24,50.31,1666000.0,33.2632,33.3028,33.1379,33.1841,1666000.0
2011-11-16 12:00:00,50.31,50.33,50.24,50.27,577600.0,33.1841,33.1973,33.1379,33.1577,577600.0
2011-11-16 12:30:00,50.26,50.44,50.26,50.34,713100.0,33.1511,33.2698,33.1511,33.2039,713100.0
2011-11-16 13:00:00,50.35,50.52,50.31,50.52,764800.0,33.2105,33.3226,33.1841,33.3226,764800.0
2011-11-16 13:30:00,50.52,50.67,50.47,50.55,1122200.0,33.3226,33.4215,33.2896,33.3424,1122200.0
2011-11-16 14:00:00,50.56,50.6,50.43,50.5,780000.0,33.349,33.3754,33.2632,33.3094,780000.0
2011-11-16 14:30:00,50.5,50.57,50.37,50.42,1120600.0,33.3094,33.3556,33.2237,33.2566,1120600.0
2011-11-16 15:00:00,50.43,50.44,50.13,50.14,1404100.0,33.2632,33.2698,33.0654,33.072,1404100.0
2011-11-16 15:30:00,50.14,50.14,49.75,49.8,5079400.0,33.072,33.072,32.8147,32.8477,5079400.0
2011-11-17 09:30:00,50.01,50.05,49.65,49.87,1232300.0,32.9862,33.0126,32.7488,32.8939,1232300.0
2011-11-17 10:00:00,49.87,50.09,49.76,50.07,1260400.0,32.8939,33.039,32.8213,33.0258,1260400.0
2011-11-17 10:30:00,50.07,50.22,49.9,50.03,1671400.0,33.0258,33.1247,32.9137,32.9994,1671400.0
2011-11-17 11:00:00,50.03,50.08,49.8,49.85,967300.0,32.9994,33.0324,32.8477,32.8807,967300.0
2011-11-17 11:30:00,49.84,50.04,49.84,49.97,2983800.0,32.8741,33.006,32.8741,32.9598,2983800.0
2011-11-17 12:00:00,49.97,50.0,49.7,49.7,1096200.0,32.9598,32.9796,32.7817,32.7817,1096200.0
2011-11-17 12:30:00,49.7,49.7,49.13,49.41,2349500.0,32.7817,32.7817,32.4058,32.5905,2349500.0
2011-11-17 13:00:00,49.4,49.47,49.21,49.37,1258800.0,32.5839,32.63,32.4585,32.5641,1258800.0
2011-11-17 13:30:00,49.36,49.37,49.1,49.34,1495100.0,32.5575,32.5641,32.386,32.5443,1495100.0
2011-11-17 14:00:00,49.33,49.33,49.13,49.24,1427400.0,32.5377,32.5377,32.4058,32.4783,1427400.0
2011-11-17 14:30:00,49.24,49.35,49.14,49.21,2567400.0,32.4783,32.5509,32.4124,32.4585,2567400.0
2011-11-17 15:00:00,49.2,49.31,49.08,49.18,2165800.0,32.4519,32.5245,32.3728,32.4388,2165800.0
2011-11-17 15:30:00,49.18,49.3,49.03,49.27,5178600.0,32.4388,32.5179,32.3398,32.4981,5178600.0
2011-11-18 09:30:00,49.81,49.85,49.38,49.55,2021000.0,32.8543,32.8807,32.5707,32.6828,2021000.0
2011-11-18 10:00:00,49.55,49.62,49.34,49.45,1161400.0,32.6828,32.729,32.5443,32.6168,1161400.0
2011-11-18 10:30:00,49.45,49.77,49.42,49.66,1824800.0,32.6168,32.8279,32.5971,32.7554,1824800.0
2011-11-18 11:00:00,49.66,49.7,49.53,49.58,1566800.0,32.7554,32.7817,32.6696,32.7026,1566800.0
2011-11-18 11:30:00,49.59,49.62,49.41,49.49,962400.0,32.7092,32.729,32.5905,32.6432,962400.0
2011-11-18 12:00:00,49.49,49.5,49.3,49.46,1331500.0,32.6432,32.6498,32.5179,32.6234,1331500.0
2011-11-18 12:30:00,49.45,49.54,49.43,49.43,324000.0,32.6168,32.6762,32.6037,32.6037,324000.0
2011-11-18 13:00:00,49.42,49.59,49.42,49.55,543100.0,32.5971,32.7092,32.5971,32.6828,543100.0
2011-11-18 13:30:00,49.55,49.68,49.55,49.58,1090800.0,32.6828,32.7685,32.6828,32.7026,1090800.0
2011-11-18 14:00:00,49.59,49.67,49.48,49.54,906000.0,32.7092,32.762,32.6366,32.6762,906000.0
2011-11-18 14:30:00,49.54,49.62,49.44,49.46,508500.0,32.6762,32.729,32.6102,32.6234,508500.0
2011-11-18 15:00:00,49.47,49.51,49.39,49.42,748100.0,32.63,32.6564,32.5773,32.5971,748100.0
2011-11-18 15:30:00,49.42,49.49,49.37,49.39,2433400.0,32.5971,32.6432,32.5641,32.5773,2433400.0
2011-11-21 09:30:00,48.39,48.45,48.1,48.17,2392900.0,31.9177,31.9573,31.7264,31.7726,2392900.0
2011-11-21 10:00:00,48.18,48.29,48.09,48.13,1448300.0,31.7792,31.8517,31.7198,31.7462,1448300.0
2011-11-21 10:30:00,48.14,48.15,47.88,47.91,1332100.0,31.7528,31.7594,31.5813,31.6011,1332100.0
2011-11-21 11:00:00,47.91,48.12,47.83,48.02,1892300.0,31.6011,31.7396,31.5483,31.6736,1892300.0
2011-11-21 11:30:00,48.02,48.04,47.79,47.99,1919900.0,31.6736,31.6868,31.5219,31.6538,1919900.0
2011-11-21 12:00:00,47.98,48.08,47.91,47.93,1408800.0,31.6472,31.7132,31.6011,31.6143,1408800.0
2011-11-21 12:30:00,47.93,48.06,47.91,47.95,730600.0,31.6143,31.7,31.6011,31.6275,730600.0
2011-11-21 13:00:00,47.95,48.12,47.95,48.04,939500.0,31.6275,31.7396,31.6275,31.6868,939500.0
2011-11-21 13:30:00,48.03,48.05,47.9,47.92,848200.0,31.6802,31.6934,31.5945,31.6077,848200.0
2011-11-21 14:00:00,47.91,48.22,47.89,48.16,1029700.0,31.6011,31.8055,31.5879,31.766,1029700.0
2011-11-21 14:30:00,48.16,48.28,48.11,48.12,931200.0,31.766,31.8451,31.733,31.7396,931200.0
2011-11-21 15:00:00,48.11,48.34,48.01,48.27,1184000.0,31.733,31.8847,31.667,31.8385,1184000.0
2011-11-21 15:30:00,48.26,48.33,48.1,48.12,5518400.0,31.8319,31.8781,31.7264,31.7396,5518400.0
2011-11-22 09:30:00,48.1,48.31,48.03,48.21,2429700.0,31.7264,31.8649,31.6802,31.7989,2429700.0
2011-11-22 10:00:00,48.21,48.3,48.02,48.28,2220100.0,31.7989,31.8583,31.6736,31.8451,2220100.0
2011-11-22 10:30:00,48.29,48.31,47.83,47.91,2088700.0,31.8517,31.8649,31.5483,31.6011,2088700.0
2011-11-22 11:00:00,47.91,48.04,47.82,47.91,3788000.0,31.6011,31.6868,31.5417,31.6011,3788000.0
2011-11-22 11:30:00,47.91,47.94,47.72,47.92,2177100.0,31.6011,31.6209,31.4757,31.6077,2177100.0
2011-11-22 12:00:00,47.92,48.25,47.91,48.04,1961800.0,31.6077,31.8253,31.6011,31.6868,1961800.0
2011-11-22 12:30:00,48.03,48.17,48.01,48.17,1933600.0,31.6802,31.7726,31.667,31.7726,1933600.0
2011-11-22 13:00:00,48.17,48.28,48.06,48.16,692900.0,31.7726,31.8451,31.7,31.766,692900.0
2011-11-22 13:30:00,48.17,48.26,48.05,48.06,780400.0,31.7726,31.8319,31.6934,31.7,780400.0
2011-11-22 14:00:00,48.07,48.16,47.99,48.08,1272000.0,31.7066,31.766,31.6538,31.7132,1272000.0
2011-11-22 14:30:00,48.07,48.09,47.93,47.96,2406300.0,31.7066,31.7198,31.6143,31.6341,2406300.0
2011-11-22 15:00:00,47.96,48.11,47.92,48.05,2458100.0,31.6341,31.733,31.6077,31.6934,2458100.0
2011-11-22 15:30:00,48.05,48.11,47.98,48.0,3490700.0,31.6934,31.733,31.6472,31.6604,3490700.0
2011-11-23 09:30:00,47.44,47.47,47.14,47.14,1890500.0,31.2911,31.3108,31.0932,31.0932,1890500.0
2011-11-23 10:00:00,47.14,47.16,46.96,47.0,1917200.0,31.0932,31.1064,30.9745,31.0008,1917200.0
2011-11-23 10:30:00,47.0,47.11,46.93,46.99,1539100.0,31.0008,31.0734,30.9547,30.9942,1539100.0
2011-11-23 11:00:00,46.98,47.04,46.76,46.81,1422000.0,30.9876,31.0272,30.8425,30.8755,1422000.0
2011-11-23 11:30:00,46.8,46.87,46.68,46.81,1147500.0,30.8689,30.9151,30.7898,30.8755,1147500.0
2011-11-23 12:00:00,46.81,46.91,46.81,46.82,440100.0,30.8755,30.9415,30.8755,30.8821,440100.0
2011-11-23 12:30:00,46.81,46.98,46.77,46.96,1073600.0,30.8755,30.9876,30.8491,30.9745,1073600.0
2011-11-23 13:00:00,46.95,46.99,46.86,46.94,619100.0,30.9679,30.9942,30.9085,30.9613,619100.0
2011-11-23 13:30:00,46.94,46.96,46.77,46.78,1502600.0,30.9613,30.9745,30.8491,30.8557,1502600.0
2011-11-23 14:00:00,46.78,46.83,46.64,46.69,2190700.0,30.8557,30.8887,30.7634,30.7964,2190700.0
2011-11-23 14:30:00,46.69,46.82,46.69,46.79,1370800.0,30.7964,30.8821,30.7964,30.8623,1370800.0
2011-11-23 15:00:00,46.79,46.96,46.74,46.83,2885300.0,30.8623,30.9745,30.8293,30.8887,2885300.0
2011-11-23 15:30:00,46.83,47.0,46.68,46.7,4862000.0,30.8887,31.0008,30.7898,30.803,4862000.0
2011-11-25 09:30:00,46.6,47.0,46.57,46.86,1709100.0,30.737,31.0008,30.7172,30.9085,1709100.0
2011-11-25 10:00:00,46.86,47.11,46.84,46.97,1185800.0,30.9085,31.0734,30.8953,30.9811,1185800.0
2011-11-25 10:30:00,46.95,47.07,46.83,46.83,1569500.0,30.9679,31.047,30.8887,30.8887,1569500.0
2011-11-25 11:00:00,46.84,46.94,46.78,46.8,1247300.0,30.8953,30.9613,30.8557,30.8689,1247300.0
2011-11-25 11:30:00,46.81,46.84,46.58,46.59,1017900.0,30.8755,30.8953,30.7238,30.7304,1017900.0
2011-11-25 12:00:00,46.6,46.66,46.53,46.64,798600.0,30.737,30.7766,30.6908,30.7634,798600.0
2011-11-25 12:30:00,46.64,46.68,46.46,46.47,1905500.0,30.7634,30.7898,30.6447,30.6513,1905500.0
2011-11-28 09:30:00,48.48,48.6,48.42,48.56,3243000.0,31.977,32.0562,31.9375,32.0298,3243000.0
2011-11-28 10:00:00,48.55,48.62,48.46,48.5,1651400.0,32.0232,32.0694,31.9638,31.9902,1651400.0
2011-11-28 10:30:00,48.5,48.62,48.37,48.4,1133200.0,31.9902,32.0694,31.9045,31.9243,1133200.0
2011-11-28 11:00:00,48.4,48.5,48.35,48.5,1035700.0,31.9243,31.9902,31.8913,31.9902,1035700.0
2011-11-28 11:30:00,48.5,48.55,48.4,48.45,1152600.0,31.9902,32.0232,31.9243,31.9573,1152600.0
2011-11-28 12:00:00,48.45,48.49,48.42,48.42,648900.0,31.9573,31.9836,31.9375,31.9375,648900.0
2011-11-28 12:30:00,48.42,48.42,48.31,48.32,870200.0,31.9375,31.9375,31.8649,31.8715,870200.0
2011-11-28 13:00:00,48.32,48.49,48.29,48.46,587900.0,31.8715,31.9836,31.8517,31.9638,587900.0
2011-11-28 13:30:00,48.46,48.5,48.31,48.34,1151000.0,31.9638,31.9902,31.8649,31.8847,1151000.0
2011-11-28 14:00:00,48.33,48.46,48.31,48.36,660500.0,31.8781,31.9638,31.8649,31.8979,660500.0
2011-11-28 14:30:00,48.37,48.39,48.23,48.27,739200.0,31.9045,31.9177,31.8121,31.8385,739200.0
2011-11-28 15:00:00,48.27,48.33,48.12,48.21,1279100.0,31.8385,31.8781,31.7396,31.7989,1279100.0
2011-11-28 15:30:00,48.22,48.45,48.17,48.44,4895200.0,31.8055,31.9573,31.7726,31.9507,4895200.0
2011-11-29 09:30:00,48.66,48.75,48.47,48.71,1776400.0,32.0958,32.1551,31.9704,32.1287,1776400.0
2011-11-29 10:00:00,48.7,48.95,48.64,48.84,1867100.0,32.1221,32.287,32.0826,32.2145,1867100.0
2011-11-29 10:30:00,48.84,48.91,48.7,48.76,906800.0,32.2145,32.2607,32.1221,32.1617,906800.0
2011-11-29 11:00:00,48.76,48.91,48.63,48.9,1729100.0,32.1617,32.2607,32.076,32.2541,1729100.0
2011-11-29 11:30:00,48.9,49.0,48.79,48.83,854700.0,32.2541,32.32,32.1815,32.2079,854700.0
2011-11-29 12:00:00,48.83,48.96,48.81,48.92,708400.0,32.2079,32.2936,32.1947,32.2673,708400.0
2011-11-29 12:30:00,48.91,48.91,48.7,48.74,1052000.0,32.2607,32.2607,32.1221,32.1485,1052000.0
2011-11-29 13:00:00,48.74,48.79,48.62,48.76,474400.0,32.1485,32.1815,32.0694,32.1617,474400.0
2011-11-29 13:30:00,48.77,48.77,48.54,48.59,1225800.0,32.1683,32.1683,32.0166,32.0496,1225800.0
2011-11-29 14:00:00,48.59,48.76,48.55,48.73,1367000.0,32.0496,32.1617,32.0232,32.1419,1367000.0
2011-11-29 14:30:00,48.73,48.84,48.7,48.76,2830100.0,32.1419,32.2145,32.1221,32.1617,2830100.0
2011-11-29 15:00:00,48.76,48.89,48.69,48.81,2594500.0,32.1617,32.2475,32.1156,32.1947,2594500.0
2011-11-29 15:30:00,48.81,48.9,48.72,48.77,4590200.0,32.1947,32.2541,32.1353,32.1683,4590200.0
2011-11-30 09:30:00,50.68,50.91,50.58,50.89,4202000.0,33.4281,33.5798,33.3622,33.5667,4202000.0
2011-11-30 10:00:00,50.89,51.0,50.75,50.98,2193400.0,33.5667,33.6392,33.4743,33.626,2193400.0
2011-11-30 10:30:00,50.97,51.1,50.93,51.06,1455400.0,33.6194,33.7052,33.593,33.6788,1455400.0
2011-11-30 11:00:00,51.06,51.06,50.74,50.78,3655100.0,33.6788,33.6788,33.4677,33.4941,3655100.0
2011-11-30 11:30:00,50.78,50.97,50.74,50.86,1926000.0,33.4941,33.6194,33.4677,33.5469,1926000.0
2011-11-30 12:00:00,50.86,50.88,50.78,50.86,851100.0,33.5469,33.5601,33.4941,33.5469,851100.0
2011-11-30 12:30:00,50.86,50.92,50.8,50.88,2003800.0,33.5469,33.5864,33.5073,33.5601,2003800.0
2011-11-30 13:00:00,50.88,50.93,50.81,50.82,2124200.0,33.5601,33.593,33.5139,33.5205,2124200.0
2011-11-30 13:30:00,50.82,50.87,50.77,50.79,1286500.0,33.5205,33.5535,33.4875,33.5007,1286500.0
2011-11-30 14:00:00,50.8,50.87,50.75,50.83,2134800.0,33.5073,33.5535,33.4743,33.5271,2134800.0
2011-11-30 14:30:00,50.83,50.94,50.83,50.9,2303700.0,33.5271,33.5996,33.5271,33.5733,2303700.0
2011-11-30 15:00:00,50.89,51.02,50.87,51.01,2823100.0,33.5667,33.6524,33.5535,33.6458,2823100.0
2011-11-30 15:30:00,51.01,51.3,51.0,51.27,11124200.0,33.6458,33.8371,33.6392,33.8173,11124200.0
2011-12-01 09:30:00,50.98,51.24,50.88,51.19,3334400.0,33.626,33.7975,33.5601,33.7645,3334400.0
2011-12-01 10:00:00,51.18,51.36,51.07,51.25,1929100.0,33.7579,33.8767,33.6854,33.8041,1929100.0
2011-12-01 10:30:00,51.25,51.25,50.86,50.88,1619300.0,33.8041,33.8041,33.5469,33.5601,1619300.0
2011-12-01 11:00:00,50.88,50.97,50.68,50.73,1641900.0,33.5601,33.6194,33.4281,33.4611,1641900.0
2011-12-01 11:30:00,50.73,50.88,50.63,50.84,1933900.0,33.4611,33.5601,33.3952,33.5337,1933900.0
2011-12-01 12:00:00,50.85,50.87,50.76,50.84,518400.0,33.5403,33.5535,33.4809,33.5337,518400.0
2011-12-01 12:30:00,50.84,50.91,50.7,50.7,1465100.0,33.5337,33.5798,33.4413,33.4413,1465100.0
2011-12-01 13:00:00,50.7,50.91,50.7,50.9,694200.0,33.4413,33.5798,33.4413,33.5733,694200.0
2011-12-01 13:30:00,50.89,51.02,50.88,51.01,658800.0,33.5667,33.6524,33.5601,33.6458,658800.0
2011-12-01 14:00:00,51.01,51.01,50.88,50.95,462800.0,33.6458,33.6458,33.5601,33.6062,462800.0
2011-12-01 14:30:00,50.96,50.98,50.85,50.87,589400.0,33.6128,33.626,33.5403,33.5535,589400.0
2011-12-01 15:00:00,50.87,50.93,50.81,50.93,893500.0,33.5535,33.593,33.5139,33.593,893500.0
2011-12-01 15:30:00,50.93,50.94,50.74,50.79,2731800.0,33.593,33.5996,33.4677,33.5007,2731800.0
2011-12-02 09:30:00,51.46,51.48,51.17,51.36,2562800.0,33.9426,33.9558,33.7513,33.8767,2562800.0
2011-12-02 10:00:00,51.36,51.44,51.3,51.37,1250100.0,33.8767,33.9294,33.8371,33.8833,1250100.0
2011-12-02 10:30:00,51.37,51.42,51.14,51.21,1078700.0,33.8833,33.9162,33.7316,33.7777,1078700.0
2011-12-02 11:00:00,51.21,51.24,50.87,51.02,1402800.0,33.7777,33.7975,33.5535,33.6524,1402800.0
2011-12-02 11:30:00,51.03,51.1,50.81,50.93,1531200.0,33.659,33.7052,33.5139,33.593,1531200.0
2011-12-02 12:00:00,50.93,51.01,50.84,50.92,1132800.0,33.593,33.6458,33.5337,33.5864,1132800.0
2011-12-02 12:30:00,50.92,51.07,50.9,51.02,799100.0,33.5864,33.6854,33.5733,33.6524,799100.0
2011-12-02 13:00:00,51.01,51.03,50.91,50.97,366800.0,33.6458,33.659,33.5798,33.6194,366800.0
2011-12-02 13:30:00,50.97,51.04,50.91,50.97,462400.0,33.6194,33.6656,33.5798,33.6194,462400.0
2011-12-02 14:00:00,50.98,51.0,50.87,50.96,710400.0,33.626,33.6392,33.5535,33.6128,710400.0
2011-12-02 14:30:00,50.95,50.96,50.83,50.85,1110900.0,33.6062,33.6128,33.5271,33.5403,1110900.0
2011-12-02 15:00:00,50.86,50.98,50.83,50.9,909700.0,33.5469,33.626,33.5271,33.5733,909700.0
2011-12-02 15:30:00,50.9,50.97,50.77,50.8,2151900.0,33.5733,33.6194,33.4875,33.5073,2151900.0
2011-12-05 09:30:00,51.76,51.8,51.64,51.73,2061700.0,34.1405,34.1669,34.0614,34.1207,2061700.0
2011-12-05 10:00:00,51.72,51.78,51.56,51.73,1187500.0,34.1141,34.1537,34.0086,34.1207,1187500.0
2011-12-05 10:30:00,51.74,51.81,51.62,51.63,1167100.0,34.1273,34.1735,34.0482,34.0548,1167100.0
2011-12-05 11:00:00,51.62,51.69,51.56,51.64,720400.0,34.0482,34.0943,34.0086,34.0614,720400.0
2011-12-05 11:30:00,51.63,51.68,51.55,51.64,627800.0,34.0548,34.0877,34.002,34.0614,627800.0
2011-12-05 12:00:00,51.64,51.74,51.61,51.67,1412500.0,34.0614,34.1273,34.0416,34.0811,1412500.0
2011-12-05 12:30:00,51.68,51.77,51.67,51.72,361400.0,34.0877,34.1471,34.0811,34.1141,361400.0
2011-12-05 13:00:00,51.71,51.74,51.63,51.69,600600.0,34.1075,34.1273,34.0548,34.0943,600600.0
2011-12-05 13:30:00,51.69,51.74,51.28,51.34,1438000.0,34.0943,34.1273,33.8239,33.8635,1438000.0
2011-12-05 14:00:00,51.33,51.33,51.13,51.27,902400.0,33.8569,33.8569,33.725,33.8173,902400.0
2011-12-05 14:30:00,51.26,51.38,51.2,51.35,822700.0,33.8107,33.8899,33.7711,33.8701,822700.0
2011-12-05 15:00:00,51.35,51.41,51.06,51.1,1172300.0,33.8701,33.9096,33.6788,33.7052,1172300.0
2011-12-05 15:30:00,51.09,51.37,51.07,51.37,3155700.0,33.6986,33.8833,33.6854,33.8833,3155700.0
2011-12-06 09:30:00,51.07,51.21,50.95,51.1,1233400.0,33.6854,33.7777,33.6062,33.7052,1233400.0
2011-12-06 10:00:00,51.1,51.24,51.03,51.22,1560200.0,33.7052,33.7975,33.659,33.7843,1560200.0
2011-12-06 10:30:00,51.22,51.3,51.08,51.12,1418000.0,33.7843,33.8371,33.692,33.7184,1418000.0
2011-12-06 11:00:00,51.12,51.21,51.08,51.11,922700.0,33.7184,33.7777,33.692,33.7118,922700.0
2011-12-06 11:30:00,51.12,51.18,50.98,51.17,1150000.0,33.7184,33.7579,33.626,33.7513,1150000.0
2011-12-06 12:00:00,51.16,51.22,51.1,51.15,626800.0,33.7447,33.7843,33.7052,33.7381,626800.0
2011-12-06 12:30:00,51.15,51.23,51.11,51.17,531800.0,33.7381,33.7909,33.7118,33.7513,531800.0
2011-12-06 13:00:00,51.16,51.26,51.07,51.23,760400.0,33.7447,33.8107,33.6854,33.7909,760400.0
2011-12-06 13:30:00,51.25,51.26,51.16,51.16,969500.0,33.8041,33.8107,33.7447,33.7447,969500.0
2011-12-06 14:00:00,51.16,51.24,51.12,51.19,836700.0,33.7447,33.7975,33.7184,33.7645,836700.0
2011-12-06 14:30:00,51.2,51.42,51.19,51.37,2460000.0,33.7711,33.9162,33.7645,33.8833,2460000.0
2011-12-06 15:00:00,51.36,51.47,51.29,51.31,2701700.0,33.8767,33.9492,33.8305,33.8437,2701700.0
2011-12-06 15:30:00,51.31,51.37,51.13,51.15,3768100.0,33.8437,33.8833,33.725,33.7381,3768100.0
2011-12-07 09:30:00,50.79,50.88,50.57,50.86,1522400.0,33.5007,33.5601,33.3556,33.5469,1522400.0
2011-12-07 10:00:00,50.86,50.9,50.67,50.75,3465100.0,33.5469,33.5733,33.4215,33.4743,3465100.0
2011-12-07 10:30:00,50.74,50.95,50.67,50.95,2572300.0,33.4677,33.6062,33.4215,33.6062,2572300.0
2011-12-07 11:00:00,50.95,51.15,50.93,51.15,1160800.0,33.6062,33.7381,33.593,33.7381,1160800.0
2011-12-07 11:30:00,51.15,51.18,51.08,51.14,636500.0,33.7381,33.7579,33.692,33.7316,636500.0
2011-12-07 12:00:00,51.14,51.35,51.12,51.33,1028900.0,33.7316,33.8701,33.7184,33.8569,1028900.0
2011-12-07 12:30:00,51.32,51.45,51.32,51.39,2773300.0,33.8503,33.936,33.8503,33.8965,2773300.0
2011-12-07 13:00:00,51.4,51.42,51.29,51.38,405800.0,33.903,33.9162,33.8305,33.8899,405800.0
2011-12-07 13:30:00,51.38,51.39,51.23,51.31,569800.0,33.8899,33.8965,33.7909,33.8437,569800.0
2011-12-07 14:00:00,51.3,51.35,51.21,51.32,613800.0,33.8371,33.8701,33.7777,33.8503,613800.0
2011-12-07 14:30:00,51.32,51.36,51.12,51.21,3630600.0,33.8503,33.8767,33.7184,33.7777,3630600.0
2011-12-07 15:00:00,51.22,51.45,51.18,51.41,1324900.0,33.7843,33.936,33.7579,33.9096,1324900.0
2011-12-07 15:30:00,51.42,51.7,51.37,51.49,5132700.0,33.9162,34.1009,33.8833,33.9624,5132700.0
2011-12-08 09:30:00,50.78,50.86,50.62,50.62,1835300.0,33.4941,33.5469,33.3886,33.3886,1835300.0
2011-12-08 10:00:00,50.63,50.68,50.33,50.37,1103500.0,33.3952,33.4281,33.1973,33.2237,1103500.0
2011-12-08 10:30:00,50.38,50.56,50.36,50.4,1033900.0,33.2303,33.349,33.2171,33.2435,1033900.0
2011-12-08 11:00:00,50.39,50.39,50.16,50.2,1199400.0,33.2369,33.2369,33.0852,33.1115,1199400.0
2011-12-08 11:30:00,50.2,50.25,50.05,50.22,1461300.0,33.1115,33.1445,33.0126,33.1247,1461300.0
2011-12-08 12:00:00,50.23,50.32,50.15,50.23,1562100.0,33.1313,33.1907,33.0786,33.1313,1562100.0
2011-12-08 12:30:00,50.24,50.25,50.11,50.18,1250400.0,33.1379,33.1445,33.0522,33.0983,1250400.0
2011-12-08 13:00:00,50.17,50.18,49.96,50.05,1141100.0,33.0917,33.0983,32.9532,33.0126,1141100.0
2011-12-08 13:30:00,50.05,50.14,49.99,50.13,606200.0,33.0126,33.072,32.973,33.0654,606200.0
2011-12-08 14:00:00,50.13,50.22,50.01,50.15,760400.0,33.0654,33.1247,32.9862,33.0786,760400.0
2011-12-08 14:30:00,50.15,50.17,49.99,50.03,1117300.0,33.0786,33.0917,32.973,32.9994,1117300.0
2011-12-08 15:00:00,50.03,50.23,49.98,50.19,3006400.0,32.9994,33.1313,32.9664,33.1049,3006400.0
2011-12-08 15:30:00,50.19,50.33,49.74,49.83,7805800.0,33.1049,33.1973,32.8081,32.8675,7805800.0
2011-12-09 09:30:00,50.26,50.79,50.24,50.69,3936700.0,33.1511,33.5007,33.1379,33.4347,3936700.0
2011-12-09 10:00:00,50.7,50.9,50.63,50.7,1250500.0,33.4413,33.5733,33.3952,33.4413,1250500.0
2011-12-09 10:30:00,50.7,50.75,50.52,50.74,1157100.0,33.4413,33.4743,33.3226,33.4677,1157100.0
2011-12-09 11:00:00,50.73,50.92,50.72,50.9,1037400.0,33.4611,33.5864,33.4545,33.5733,1037400.0
2011-12-09 11:30:00,50.91,51.0,50.82,50.85,1027000.0,33.5798,33.6392,33.5205,33.5403,1027000.0
2011-12-09 12:00:00,50.85,50.94,50.79,50.86,1044600.0,33.5403,33.5996,33.5007,33.5469,1044600.0
2011-12-09 12:30:00,50.86,50.94,50.84,50.86,779900.0,33.5469,33.5996,33.5337,33.5469,779900.0
2011-12-09 13:00:00,50.86,50.94,50.82,50.92,522900.0,33.5469,33.5996,33.5205,33.5864,522900.0
2011-12-09 13:30:00,50.92,50.93,50.84,50.87,784300.0,33.5864,33.593,33.5337,33.5535,784300.0
2011-12-09 14:00:00,50.87,50.97,50.84,50.95,825300.0,33.5535,33.6194,33.5337,33.6062,825300.0
2011-12-09 14:30:00,50.95,51.07,50.95,50.99,1319100.0,33.6062,33.6854,33.6062,33.6326,1319100.0
2011-12-09 15:00:00,50.98,51.01,50.89,50.99,954700.0,33.626,33.6458,33.5667,33.6326,954700.0
2011-12-09 15:30:00,50.99,51.04,50.91,51.02,3399200.0,33.6326,33.6656,33.5798,33.6524,3399200.0
2011-12-12 09:30:00,49.95,49.96,49.78,49.82,2658700.0,32.9466,32.9532,32.8345,32.8609,2658700.0
2011-12-12 10:00:00,49.82,49.85,49.64,49.71,1056500.0,32.8609,32.8807,32.7422,32.7883,1056500.0
2011-12-12 10:30:00,49.71,49.76,49.64,49.73,1624400.0,32.7883,32.8213,32.7422,32.8015,1624400.0
2011-12-12 11:00:00,49.73,49.75,49.58,49.61,1762500.0,32.8015,32.8147,32.7026,32.7224,1762500.0
2011-12-12 11:30:00,49.6,49.63,49.26,49.39,1618600.0,32.7158,32.7356,32.4915,32.5773,1618600.0
2011-12-12 12:00:00,49.37,49.45,49.34,49.43,824500.0,32.5641,32.6168,32.5443,32.6037,824500.0
2011-12-12 12:30:00,49.43,49.48,49.4,49.43,2463000.0,32.6037,32.6366,32.5839,32.6037,2463000.0
2011-12-12 13:00:00,49.44,49.45,49.31,49.42,1156800.0,32.6102,32.6168,32.5245,32.5971,1156800.0
2011-12-12 13:30:00,49.42,49.47,49.38,49.44,1207300.0,32.5971,32.63,32.5707,32.6102,1207300.0
2011-12-12 14:00:00,49.44,49.47,49.31,49.41,927900.0,32.6102,32.63,32.5245,32.5905,927900.0
2011-12-12 14:30:00,49.41,49.47,49.33,49.45,829300.0,32.5905,32.63,32.5377,32.6168,829300.0
2011-12-12 15:00:00,49.46,49.5,49.34,49.47,1341800.0,32.6234,32.6498,32.5443,32.63,1341800.0
2011-12-12 15:30:00,49.47,49.63,49.44,49.56,4232800.0,32.63,32.7356,32.6102,32.6894,4232800.0
2011-12-13 09:30:00,49.78,50.12,49.74,50.03,2002800.0,32.8345,33.0588,32.8081,32.9994,2002800.0
2011-12-13 10:00:00,50.03,50.14,49.82,49.83,916700.0,32.9994,33.072,32.8609,32.8675,916700.0
2011-12-13 10:30:00,49.83,49.9,49.47,49.58,1647400.0,32.8675,32.9137,32.63,32.7026,1647400.0
2011-12-13 11:00:00,49.58,49.59,49.28,49.53,2199900.0,32.7026,32.7092,32.5047,32.6696,2199900.0
2011-12-13 11:30:00,49.53,49.61,49.49,49.6,1043000.0,32.6696,32.7224,32.6432,32.7158,1043000.0
2011-12-13 12:00:00,49.59,49.61,49.46,49.46,1041100.0,32.7092,32.7224,32.6234,32.6234,1041100.0
2011-12-13 12:30:00,49.46,49.55,49.4,49.54,1143800.0,32.6234,32.6828,32.5839,32.6762,1143800.0
2011-12-13 13:00:00,49.53,49.58,49.45,49.52,1156000.0,32.6696,32.7026,32.6168,32.663,1156000.0
2011-12-13 13:30:00,49.52,49.56,49.46,49.54,793300.0,32.663,32.6894,32.6234,32.6762,793300.0
2011-12-13 14:00:00,49.55,49.64,49.27,49.43,1693800.0,32.6828,32.7422,32.4981,32.6037,1693800.0
2011-12-13 14:30:00,49.42,49.43,49.03,49.17,2301500.0,32.5971,32.6037,32.3398,32.4322,2301500.0
2011-12-13 15:00:00,49.17,49.29,48.84,48.87,2031200.0,32.4322,32.5113,32.2145,32.2343,2031200.0
2011-12-13 15:30:00,48.87,48.88,48.65,48.86,5895000.0,32.2343,32.2409,32.0892,32.2277,5895000.0
2011-12-14 09:30:00,48.6,48.78,48.42,48.59,3836900.0,32.0562,32.1749,31.9375,32.0496,3836900.0
2011-12-14 10:00:00,48.59,48.59,48.33,48.57,2069600.0,32.0496,32.0496,31.8781,32.0364,2069600.0
2011-12-14 10:30:00,48.57,48.61,48.21,48.23,2043500.0,32.0364,32.0628,31.7989,31.8121,2043500.0
2011-12-14 11:00:00,48.22,48.31,48.14,48.25,2267600.0,31.8055,31.8649,31.7528,31.8253,2267600.0
2011-12-14 11:30:00,48.25,48.34,48.14,48.24,924800.0,31.8253,31.8847,31.7528,31.8187,924800.0
2011-12-14 12:00:00,48.23,48.45,48.19,48.35,1150800.0,31.8121,31.9573,31.7858,31.8913,1150800.0
2011-12-14 12:30:00,48.36,48.5,48.35,48.45,1280900.0,31.8979,31.9902,31.8913,31.9573,1280900.0
2011-12-14 13:00:00,48.45,48.61,48.41,48.59,1056300.0,31.9573,32.0628,31.9309,32.0496,1056300.0
2011-12-14 13:30:00,48.59,48.62,48.41,48.43,1247100.0,32.0496,32.0694,31.9309,31.9441,1247100.0
2011-12-14 14:00:00,48.43,48.47,48.28,48.44,1431600.0,31.9441,31.9704,31.8451,31.9507,1431600.0
2011-12-14 14:30:00,48.44,48.44,48.24,48.29,1652400.0,31.9507,31.9507,31.8187,31.8517,1652400.0
2011-12-14 15:00:00,48.29,48.43,48.21,48.38,1654100.0,31.8517,31.9441,31.7989,31.9111,1654100.0
2011-12-14 15:30:00,48.38,48.44,48.28,48.29,4006800.0,31.9111,31.9507,31.8451,31.8517,4006800.0
2011-12-15 09:30:00,48.91,48.93,48.75,48.82,1993700.0,32.2607,32.2739,32.1551,32.2013,1993700.0
2011-12-15 10:00:00,48.82,48.95,48.59,48.64,2504700.0,32.2013,32.287,32.0496,32.0826,2504700.0
2011-12-15 10:30:00,48.63,48.64,48.37,48.49,1397000.0,32.076,32.0826,31.9045,31.9836,1397000.0
2011-12-15 11:00:00,48.49,48.73,48.44,48.69,1834600.0,31.9836,32.1419,31.9507,32.1156,1834600.0
2011-12-15 11:30:00,48.69,48.75,48.5,48.56,1286100.0,32.1156,32.1551,31.9902,32.0298,1286100.0
2011-12-15 12:00:00,48.55,48.76,48.55,48.72,1001100.0,32.0232,32.1617,32.0232,32.1353,1001100.0
2011-12-15 12:30:00,48.73,48.76,48.58,48.6,470100.0,32.1419,32.1617,32.043,32.0562,470100.0
2011-12-15 13:00:00,48.61,48.65,48.56,48.61,746100.0,32.0628,32.0892,32.0298,32.0628,746100.0
2011-12-15 13:30:00,48.61,48.71,48.52,48.6,2303000.0,32.0628,32.1287,32.0034,32.0562,2303000.0
2011-12-15 14:00:00,48.6,48.71,48.59,48.6,1922400.0,32.0562,32.1287,32.0496,32.0562,1922400.0
2011-12-15 14:30:00,48.6,48.62,48.47,48.51,2032100.0,32.0562,32.0694,31.9704,31.9968,2032100.0
2011-12-15 15:00:00,48.5,48.67,48.48,48.6,1361700.0,31.9902,32.1024,31.977,32.0562,1361700.0
2011-12-15 15:30:00,48.6,48.67,48.51,48.54,3152900.0,32.0562,32.1024,31.9968,32.0166,3152900.0
2011-12-16 09:30:00,48.7,48.78,48.56,48.68,4732000.0,32.1221,32.1749,32.0298,32.109,4732000.0
2011-12-16 10:00:00,48.68,48.85,48.63,48.74,1306900.0,32.109,32.2211,32.076,32.1485,1306900.0
2011-12-16 10:30:00,48.74,48.79,48.66,48.69,1296700.0,32.1485,32.1815,32.0958,32.1156,1296700.0
2011-12-16 11:00:00,48.7,48.72,48.57,48.66,1115300.0,32.1221,32.1353,32.0364,32.0958,1115300.0
2011-12-16 11:30:00,48.66,48.68,48.43,48.44,1583000.0,32.0958,32.109,31.9441,31.9507,1583000.0
2011-12-16 12:00:00,48.44,48.45,48.31,48.33,1145100.0,31.9507,31.9573,31.8649,31.8781,1145100.0
2011-12-16 12:30:00,48.32,48.34,48.12,48.26,1285700.0,31.8715,31.8847,31.7396,31.8319,1285700.0
2011-12-16 13:00:00,48.26,48.35,48.23,48.31,726700.0,31.8319,31.8913,31.8121,31.8649,726700.0
2011-12-16 13:30:00,48.31,48.37,48.21,48.24,859800.0,31.8649,31.9045,31.7989,31.8187,859800.0
2011-12-16 14:00:00,48.25,48.32,48.22,48.22,989400.0,31.8253,31.8715,31.8055,31.8055,989400.0
2011-12-16 14:30:00,48.22,48.39,48.2,48.33,942700.0,31.8055,31.9177,31.7924,31.8781,942700.0
2011-12-16 15:00:00,48.33,48.41,48.28,48.29,1709700.0,31.8781,31.9309,31.8451,31.8517,1709700.0
2011-12-16 15:30:00,48.29,48.42,48.29,48.34,4562800.0,31.8517,31.9375,31.8517,31.8847,4562800.0
2011-12-19 09:30:00,48.59,48.67,48.5,48.55,1290800.0,32.0496,32.1024,31.9902,32.0232,1290800.0
2011-12-19 10:00:00,48.55,48.58,48.46,48.48,1662100.0,32.0232,32.043,31.9638,31.977,1662100.0
2011-12-19 10:30:00,48.48,48.6,48.26,48.29,1636200.0,31.977,32.0562,31.8319,31.8517,1636200.0
2011-12-19 11:00:00,48.29,48.31,48.11,48.28,1422400.0,31.8517,31.8649,31.733,31.8451,1422400.0
2011-12-19 11:30:00,48.29,48.32,48.07,48.16,1395300.0,31.8517,31.8715,31.7066,31.766,1395300.0
2011-12-19 12:00:00,48.16,48.25,48.15,48.24,545300.0,31.766,31.8253,31.7594,31.8187,545300.0
2011-12-19 12:30:00,48.23,48.24,48.14,48.23,725800.0,31.8121,31.8187,31.7528,31.8121,725800.0
2011-12-19 13:00:00,48.24,48.26,48.18,48.2,627000.0,31.8187,31.8319,31.7792,31.7924,627000.0
2011-12-19 13:30:00,48.2,48.31,48.14,48.28,1111500.0,31.7924,31.8649,31.7528,31.8451,1111500.0
2011-12-19 14:00:00,48.28,48.29,48.16,48.19,664400.0,31.8451,31.8517,31.766,31.7858,664400.0
2011-12-19 14:30:00,48.19,48.23,48.13,48.22,828300.0,31.7858,31.8121,31.7462,31.8055,828300.0
2011-12-19 15:00:00,48.22,48.22,47.9,47.91,1625000.0,31.8055,31.8055,31.5945,31.6011,1625000.0
2011-12-19 15:30:00,47.91,47.99,47.83,47.91,3725600.0,31.6011,31.6538,31.5483,31.6011,3725600.0
2011-12-20 09:30:00,48.41,48.77,48.4,48.67,5899700.0,32.3019,32.5421,32.2952,32.4754,5899700.0
2011-12-20 10:00:00,48.68,48.85,48.66,48.84,2462100.0,32.4821,32.5955,32.4687,32.5888,2462100.0
2011-12-20 10:30:00,48.83,48.87,48.78,48.81,1491900.0,32.5822,32.6089,32.5488,32.5688,1491900.0
2011-12-20 11:00:00,48.81,48.94,48.79,48.82,2775800.0,32.5688,32.6556,32.5555,32.5755,2775800.0
2011-12-20 11:30:00,48.83,48.86,48.74,48.8,1545300.0,32.5822,32.6022,32.5221,32.5621,1545300.0
2011-12-20 12:00:00,48.8,48.85,48.74,48.84,887400.0,32.5621,32.5955,32.5221,32.5888,887400.0
2011-12-20 12:30:00,48.84,48.91,48.81,48.9,979900.0,32.5888,32.6355,32.5688,32.6289,979900.0
2011-12-20 13:00:00,48.9,48.99,48.9,48.95,2325900.0,32.6289,32.6889,32.6289,32.6622,2325900.0
2011-12-20 13:30:00,48.95,48.96,48.9,48.91,1255000.0,32.6622,32.6689,32.6289,32.6355,1255000.0
2011-12-20 14:00:00,48.9,48.93,48.85,48.92,942400.0,32.6289,32.6489,32.5955,32.6422,942400.0
2011-12-20 14:30:00,48.92,49.03,48.92,48.96,1496600.0,32.6422,32.7156,32.6422,32.6689,1496600.0
2011-12-20 15:00:00,48.96,49.02,48.94,48.97,1992600.0,32.6689,32.7089,32.6556,32.6756,1992600.0
2011-12-20 15:30:00,48.96,49.04,48.89,49.0,6085900.0,32.6689,32.7223,32.6222,32.6956,6085900.0
2011-12-21 09:30:00,48.67,48.7,48.44,48.45,4551100.0,32.4754,32.4954,32.3219,32.3286,4551100.0
2011-12-21 10:00:00,48.45,48.68,48.36,48.55,1999800.0,32.3286,32.4821,32.2686,32.3953,1999800.0
2011-12-21 10:30:00,48.55,48.65,48.46,48.48,1137500.0,32.3953,32.4621,32.3353,32.3486,1137500.0
2011-12-21 11:00:00,48.48,48.5,48.31,48.41,1197700.0,32.3486,32.362,32.2352,32.3019,1197700.0
2011-12-21 11:30:00,48.41,48.47,48.32,48.38,1152300.0,32.3019,32.342,32.2419,32.2819,1152300.0
2011-12-21 12:00:00,48.39,48.47,48.29,48.34,757300.0,32.2886,32.342,32.2218,32.2552,757300.0
2011-12-21 12:30:00,48.35,48.53,48.34,48.5,1042100.0,32.2619,32.382,32.2552,32.362,1042100.0
2011-12-21 13:00:00,48.5,48.58,48.47,48.49,1482900.0,32.362,32.4154,32.342,32.3553,1482900.0
2011-12-21 13:30:00,48.49,48.62,48.43,48.61,892500.0,32.3553,32.442,32.3153,32.4354,892500.0
2011-12-21 14:00:00,48.61,48.65,48.55,48.56,1855400.0,32.4354,32.4621,32.3953,32.402,1855400.0
2011-12-21 14:30:00,48.56,48.62,48.48,48.58,1609100.0,32.402,32.442,32.3486,32.4154,1609100.0
2011-12-21 15:00:00,48.57,48.71,48.54,48.66,2356800.0,32.4087,32.5021,32.3887,32.4687,2356800.0
2011-12-21 15:30:00,48.67,48.79,48.63,48.73,3275000.0,32.4754,32.5555,32.4487,32.5154,3275000.0
2011-12-22 09:30:00,48.74,48.98,48.69,48.93,4359700.0,32.5221,32.6823,32.4887,32.6489,4359700.0
2011-12-22 10:00:00,48.93,49.0,48.78,48.87,2781000.0,32.6489,32.6956,32.5488,32.6089,2781000.0
2011-12-22 10:30:00,48.87,48.93,48.72,48.87,1731500.0,32.6089,32.6489,32.5088,32.6089,1731500.0
2011-12-22 11:00:00,48.87,48.94,48.82,48.88,3400500.0,32.6089,32.6556,32.5755,32.6155,3400500.0
2011-12-22 11:30:00,48.88,49.01,48.87,48.97,1876900.0,32.6155,32.7023,32.6089,32.6756,1876900.0
2011-12-22 12:00:00,48.96,49.13,48.96,49.13,1190200.0,32.6689,32.7823,32.6689,32.7823,1190200.0
2011-12-22 12:30:00,49.12,49.16,49.07,49.08,958200.0,32.7757,32.8024,32.7423,32.749,958200.0
2011-12-22 13:00:00,49.09,49.12,49.05,49.09,950400.0,32.7557,32.7757,32.729,32.7557,950400.0
2011-12-22 13:30:00,49.09,49.12,49.06,49.06,816500.0,32.7557,32.7757,32.7356,32.7356,816500.0
2011-12-22 14:00:00,49.06,49.14,49.04,49.13,862600.0,32.7356,32.789,32.7223,32.7823,862600.0
2011-12-22 14:30:00,49.13,49.14,49.04,49.05,1134700.0,32.7823,32.789,32.7223,32.729,1134700.0
2011-12-22 15:00:00,49.05,49.19,49.05,49.18,1306800.0,32.729,32.8224,32.729,32.8157,1306800.0
2011-12-22 15:30:00,49.18,49.19,49.09,49.17,3131200.0,32.8157,32.8224,32.7557,32.809,3131200.0
2011-12-23 09:30:00,49.25,49.27,49.14,49.23,2181500.0,32.8624,32.8758,32.789,32.8491,2181500.0
2011-12-23 10:00:00,49.23,49.27,49.16,49.24,909500.0,32.8491,32.8758,32.8024,32.8557,909500.0
2011-12-23 10:30:00,49.24,49.27,49.19,49.24,1058900.0,32.8557,32.8758,32.8224,32.8557,1058900.0
2011-12-23 11:00:00,49.24,49.32,49.23,49.3,1139300.0,32.8557,32.9091,32.8491,32.8958,1139300.0
2011-12-23 11:30:00,49.3,49.34,49.29,49.33,554100.0,32.8958,32.9225,32.8891,32.9158,554100.0
2011-12-23 12:00:00,49.33,49.38,49.3,49.36,444100.0,32.9158,32.9492,32.8958,32.9358,444100.0
2011-12-23 12:30:00,49.37,49.45,49.36,49.45,801000.0,32.9425,32.9959,32.9358,32.9959,801000.0
2011-12-23 13:00:00,49.45,49.45,49.4,49.41,941700.0,32.9959,32.9959,32.9625,32.9692,941700.0
2011-12-23 13:30:00,49.41,49.44,49.39,49.43,549500.0,32.9692,32.9892,32.9558,32.9825,549500.0
2011-12-23 14:00:00,49.43,49.43,49.39,49.4,526800.0,32.9825,32.9825,32.9558,32.9625,526800.0
2011-12-23 14:30:00,49.41,49.43,49.4,49.4,476000.0,32.9692,32.9825,32.9625,32.9625,476000.0
2011-12-23 15:00:00,49.4,49.41,49.37,49.38,652500.0,32.9625,32.9692,32.9425,32.9492,652500.0
2011-12-23 15:30:00,49.39,49.51,49.38,49.51,2292300.0,32.9558,33.0359,32.9492,33.0359,2292300.0
2011-12-27 09:30:00,49.34,49.4,49.2,49.33,2791100.0,32.9225,32.9625,32.8291,32.9158,2791100.0
2011-12-27 10:00:00,49.33,49.4,49.3,49.36,1401800.0,32.9158,32.9625,32.8958,32.9358,1401800.0
2011-12-27 10:30:00,49.36,49.37,49.24,49.26,705600.0,32.9358,32.9425,32.8557,32.8691,705600.0
2011-12-27 11:00:00,49.26,49.37,49.25,49.36,708300.0,32.8691,32.9425,32.8624,32.9358,708300.0
2011-12-27 11:30:00,49.36,49.37,49.3,49.35,613900.0,32.9358,32.9425,32.8958,32.9291,613900.0
2011-12-27 12:00:00,49.35,49.39,49.34,49.38,458800.0,32.9291,32.9558,32.9225,32.9492,458800.0
2011-12-27 12:30:00,49.38,49.4,49.34,49.34,448100.0,32.9492,32.9625,32.9225,32.9225,448100.0
2011-12-27 13:00:00,49.34,49.36,49.31,49.32,302400.0,32.9225,32.9358,32.9024,32.9091,302400.0
2011-12-27 13:30:00,49.32,49.39,49.32,49.39,597600.0,32.9091,32.9558,32.9091,32.9558,597600.0
2011-12-27 14:00:00,49.39,49.39,49.3,49.32,587400.0,32.9558,32.9558,32.8958,32.9091,587400.0
2011-12-27 14:30:00,49.33,49.36,49.3,49.32,447400.0,32.9158,32.9358,32.8958,32.9091,447400.0
2011-12-27 15:00:00,49.34,49.37,49.32,49.35,659300.0,32.9225,32.9425,32.9091,32.9291,659300.0
2011-12-27 15:30:00,49.36,49.36,49.24,49.28,2022800.0,32.9358,32.9358,32.8557,32.8824,2022800.0
2011-12-28 09:30:00,49.15,49.17,48.8,48.85,1657400.0,32.7957,32.809,32.5621,32.5955,1657400.0
2011-12-28 10:00:00,48.86,48.96,48.66,48.68,1259200.0,32.6022,32.6689,32.4687,32.4821,1259200.0
2011-12-28 10:30:00,48.69,48.72,48.59,48.65,1079500.0,32.4887,32.5088,32.422,32.4621,1079500.0
2011-12-28 11:00:00,48.65,48.7,48.56,48.57,1026700.0,32.4621,32.4954,32.402,32.4087,1026700.0
2011-12-28 11:30:00,48.57,48.59,48.39,48.47,1986300.0,32.4087,32.422,32.2886,32.342,1986300.0
2011-12-28 12:00:00,48.47,48.53,48.4,48.49,567500.0,32.342,32.382,32.2952,32.3553,567500.0
2011-12-28 12:30:00,48.5,48.53,48.4,48.45,1410100.0,32.362,32.382,32.2952,32.3286,1410100.0
2011-12-28 13:00:00,48.44,48.52,48.44,48.52,1156500.0,32.3219,32.3753,32.3219,32.3753,1156500.0
2011-12-28 13:30:00,48.52,48.59,48.51,48.56,694000.0,32.3753,32.422,32.3686,32.402,694000.0
2011-12-28 14:00:00,48.57,48.57,48.47,48.54,818800.0,32.4087,32.4087,32.342,32.3887,818800.0
2011-12-28 14:30:00,48.54,48.55,48.47,48.5,758200.0,32.3887,32.3953,32.342,32.362,758200.0
2011-12-28 15:00:00,48.49,48.55,48.43,48.45,1499800.0,32.3553,32.3953,32.3153,32.3286,1499800.0
2011-12-28 15:30:00,48.45,48.5,48.39,48.41,4598300.0,32.3286,32.362,32.2886,32.3019,4598300.0
2011-12-29 09:30:00,48.55,48.61,48.5,48.59,2269100.0,32.3953,32.4354,32.362,32.422,2269100.0
2011-12-29 10:00:00,48.59,48.7,48.58,48.67,1319500.0,32.422,32.4954,32.4154,32.4754,1319500.0
2011-12-29 10:30:00,48.68,48.8,48.67,48.74,1204800.0,32.4821,32.5621,32.4754,32.5221,1204800.0
2011-12-29 11:00:00,48.74,48.78,48.57,48.68,1616300.0,32.5221,32.5488,32.4087,32.4821,1616300.0
2011-12-29 11:30:00,48.68,49.03,48.67,49.03,2106700.0,32.4821,32.7156,32.4754,32.7156,2106700.0
2011-12-29 12:00:00,49.03,49.04,48.97,49.02,933500.0,32.7156,32.7223,32.6756,32.7089,933500.0
2011-12-29 12:30:00,49.02,49.04,48.96,49.04,702000.0,32.7089,32.7223,32.6689,32.7223,702000.0
2011-12-29 13:00:00,49.04,49.07,48.97,49.01,1083200.0,32.7223,32.7423,32.6756,32.7023,1083200.0
2011-12-29 13:30:00,49.01,49.05,48.99,49.04,910000.0,32.7023,32.729,32.6889,32.7223,910000.0
2011-12-29 14:00:00,49.04,49.08,49.03,49.08,1000700.0,32.7223,32.749,32.7156,32.749,1000700.0
2011-12-29 14:30:00,49.08,49.08,49.05,49.06,871800.0,32.749,32.749,32.729,32.7356,871800.0
2011-12-29 15:00:00,49.07,49.21,49.05,49.18,2428400.0,32.7423,32.8357,32.729,32.8157,2428400.0
2011-12-29 15:30:00,49.18,49.35,49.18,49.3,6469700.0,32.8157,32.9291,32.8157,32.8958,6469700.0
2011-12-30 09:30:00,49.28,49.38,49.23,49.36,1585300.0,32.8824,32.9492,32.8491,32.9358,1585300.0
2011-12-30 10:00:00,49.36,49.4,49.33,49.34,3231600.0,32.9358,32.9625,32.9158,32.9225,3231600.0
2011-12-30 10:30:00,49.34,49.48,49.34,49.43,1750900.0,32.9225,33.0159,32.9225,32.9825,1750900.0
2011-12-30 11:00:00,49.42,49.53,49.41,49.53,1333400.0,32.9758,33.0492,32.9692,33.0492,1333400.0
2011-12-30 11:30:00,49.53,49.6,49.48,49.48,1462300.0,33.0492,33.096,33.0159,33.0159,1462300.0
2011-12-30 12:00:00,49.48,49.52,49.45,49.49,1074500.0,33.0159,33.0426,32.9959,33.0226,1074500.0
2011-12-30 12:30:00,49.49,49.53,49.47,49.51,1286600.0,33.0226,33.0492,33.0092,33.0359,1286600.0
2011-12-30 13:00:00,49.51,49.54,49.48,49.52,1417500.0,33.0359,33.0559,33.0159,33.0426,1417500.0
2011-12-30 13:30:00,49.52,49.55,49.5,49.53,1332300.0,33.0426,33.0626,33.0292,33.0492,1332300.0
2011-12-30 14:00:00,49.53,49.54,49.39,49.48,2039600.0,33.0492,33.0559,32.9558,33.0159,2039600.0
2011-12-30 14:30:00,49.49,49.51,49.47,49.5,1057700.0,33.0226,33.0359,33.0092,33.0292,1057700.0
2011-12-30 15:00:00,49.5,49.6,49.49,49.57,1571100.0,33.0292,33.096,33.0226,33.0759,1571100.0
2011-12-30 15:30:00,49.57,49.6,49.52,49.52,7861700.0,33.0759,33.096,33.0426,33.0426,7861700.0
2012-01-03 09:30:00,50.53,50.75,50.51,50.72,4789500.0,33.7165,33.8633,33.7032,33.8433,4789500.0
2012-01-03 10:00:00,50.72,50.91,50.65,50.85,2530400.0,33.8433,33.9701,33.7966,33.93,2530400.0
2012-01-03 10:30:00,50.84,50.93,50.81,50.92,1456800.0,33.9234,33.9834,33.9033,33.9767,1456800.0
2012-01-03 11:00:00,50.92,51.01,50.91,50.99,1923100.0,33.9767,34.0368,33.9701,34.0234,1923100.0
2012-01-03 11:30:00,50.98,51.02,50.9,50.94,1676200.0,34.0168,34.0435,33.9634,33.9901,1676200.0
2012-01-03 12:00:00,50.94,50.95,50.87,50.94,594900.0,33.9901,33.9968,33.9434,33.9901,594900.0
2012-01-03 12:30:00,50.93,50.94,50.76,50.82,1406000.0,33.9834,33.9901,33.87,33.91,1406000.0
2012-01-03 13:00:00,50.82,50.88,50.8,50.85,787700.0,33.91,33.95,33.8967,33.93,787700.0
2012-01-03 13:30:00,50.84,50.92,50.8,50.89,1151200.0,33.9234,33.9767,33.8967,33.9567,1151200.0
2012-01-03 14:00:00,50.89,50.95,50.83,50.92,841600.0,33.9567,33.9968,33.9167,33.9767,841600.0
2012-01-03 14:30:00,50.93,51.0,50.89,50.98,2712300.0,33.9834,34.0301,33.9567,34.0168,2712300.0
2012-01-03 15:00:00,50.98,50.99,50.87,50.92,1535500.0,34.0168,34.0234,33.9434,33.9767,1535500.0
2012-01-03 15:30:00,50.91,50.99,50.85,50.87,6376200.0,33.9701,34.0234,33.93,33.9434,6376200.0
2012-01-04 09:30:00,50.56,50.67,50.5,50.63,3143500.0,33.7365,33.8099,33.6965,33.7832,3143500.0
2012-01-04 10:00:00,50.63,50.63,50.3,50.38,1755800.0,33.7832,33.7832,33.563,33.6164,1755800.0
2012-01-04 10:30:00,50.37,50.38,50.2,50.31,966200.0,33.6097,33.6164,33.4963,33.5697,966200.0
2012-01-04 11:00:00,50.3,50.41,50.3,50.41,954100.0,33.563,33.6364,33.563,33.6364,954100.0
2012-01-04 11:30:00,50.41,50.53,50.39,50.5,618900.0,33.6364,33.7165,33.6231,33.6965,618900.0
2012-01-04 12:00:00,50.5,50.6,50.48,50.56,584800.0,33.6965,33.7632,33.6831,33.7365,584800.0
2012-01-04 12:30:00,50.56,50.6,50.52,50.58,461400.0,33.7365,33.7632,33.7098,33.7499,461400.0
2012-01-04 13:00:00,50.58,50.58,50.49,50.53,442600.0,33.7499,33.7499,33.6898,33.7165,442600.0
2012-01-04 13:30:00,50.54,50.64,50.51,50.63,1024700.0,33.7232,33.7899,33.7032,33.7832,1024700.0
2012-01-04 14:00:00,50.63,50.64,50.54,50.56,596300.0,33.7832,33.7899,33.7232,33.7365,596300.0
2012-01-04 14:30:00,50.57,50.6,50.56,50.56,744300.0,33.7432,33.7632,33.7365,33.7365,744300.0
2012-01-04 15:00:00,50.56,50.59,50.5,50.54,587500.0,33.7365,33.7565,33.6965,33.7232,587500.0
2012-01-04 15:30:00,50.54,50.61,50.53,50.57,2098400.0,33.7232,33.7699,33.7165,33.7432,2098400.0
2012-01-05 09:30:00,49.77,49.78,49.52,49.65,1855100.0,33.2094,33.2161,33.0426,33.1293,1855100.0
2012-01-05 10:00:00,49.66,49.81,49.54,49.76,2132800.0,33.136,33.2361,33.0559,33.2027,2132800.0
2012-01-05 10:30:00,49.76,49.78,49.46,49.55,2335000.0,33.2027,33.2161,33.0025,33.0626,2335000.0
2012-01-05 11:00:00,49.54,49.66,49.49,49.63,991400.0,33.0559,33.136,33.0226,33.116,991400.0
2012-01-05 11:30:00,49.63,49.69,49.59,49.59,562100.0,33.116,33.156,33.0893,33.0893,562100.0
2012-01-05 12:00:00,49.6,49.69,49.57,49.67,622700.0,33.096,33.156,33.0759,33.1427,622700.0
2012-01-05 12:30:00,49.68,49.79,49.61,49.78,714700.0,33.1493,33.2227,33.1026,33.2161,714700.0
2012-01-05 13:00:00,49.78,49.82,49.72,49.81,532300.0,33.2161,33.2428,33.176,33.2361,532300.0
2012-01-05 13:30:00,49.81,49.9,49.79,49.79,686200.0,33.2361,33.2961,33.2227,33.2227,686200.0
2012-01-05 14:00:00,49.8,49.83,49.7,49.71,584300.0,33.2294,33.2494,33.1627,33.1694,584300.0
2012-01-05 14:30:00,49.71,49.77,49.7,49.73,818600.0,33.1694,33.2094,33.1627,33.1827,818600.0
2012-01-05 15:00:00,49.73,49.84,49.7,49.78,1266300.0,33.1827,33.2561,33.1627,33.2161,1266300.0
2012-01-05 15:30:00,49.78,49.86,49.75,49.82,2050100.0,33.2161,33.2694,33.196,33.2428,2050100.0
2012-01-06 09:30:00,49.65,49.68,49.07,49.16,2488300.0,33.1293,33.1493,32.7423,32.8024,2488300.0
2012-01-06 10:00:00,49.16,49.26,49.11,49.15,1699100.0,32.8024,32.8691,32.769,32.7957,1699100.0
2012-01-06 10:30:00,49.15,49.3,49.12,49.15,2053600.0,32.7957,32.8958,32.7757,32.7957,2053600.0
2012-01-06 11:00:00,49.16,49.33,49.16,49.26,1614500.0,32.8024,32.9158,32.8024,32.8691,1614500.0
2012-01-06 11:30:00,49.26,49.33,49.24,49.31,1602400.0,32.8691,32.9158,32.8557,32.9024,1602400.0
2012-01-06 12:00:00,49.3,49.32,49.23,49.28,1230300.0,32.8958,32.9091,32.8491,32.8824,1230300.0
2012-01-06 12:30:00,49.28,49.29,49.18,49.21,730200.0,32.8824,32.8891,32.8157,32.8357,730200.0
2012-01-06 13:00:00,49.22,49.25,49.18,49.2,867600.0,32.8424,32.8624,32.8157,32.8291,867600.0
2012-01-06 13:30:00,49.19,49.32,49.17,49.27,676300.0,32.8224,32.9091,32.809,32.8758,676300.0
2012-01-06 14:00:00,49.27,49.3,49.22,49.26,903400.0,32.8758,32.8958,32.8424,32.8691,903400.0
2012-01-06 14:30:00,49.26,49.28,49.22,49.23,1251300.0,32.8691,32.8824,32.8424,32.8491,1251300.0
2012-01-06 15:00:00,49.22,49.26,49.17,49.19,2125700.0,32.8424,32.8691,32.809,32.8224,2125700.0
2012-01-06 15:30:00,49.19,49.23,49.13,49.18,3968700.0,32.8224,32.8491,32.7823,32.8157,3968700.0
2012-01-09 09:30:00,49.45,49.45,49.14,49.18,2195300.0,32.9959,32.9959,32.789,32.8157,2195300.0
2012-01-09 10:00:00,49.19,49.29,49.06,49.28,857600.0,32.8224,32.8891,32.7356,32.8824,857600.0
2012-01-09 10:30:00,49.28,49.29,49.1,49.14,570800.0,32.8824,32.8891,32.7623,32.789,570800.0
2012-01-09 11:00:00,49.13,49.17,48.99,49.11,1015700.0,32.7823,32.809,32.6889,32.769,1015700.0
2012-01-09 11:30:00,49.11,49.19,49.08,49.14,1050900.0,32.769,32.8224,32.749,32.789,1050900.0
2012-01-09 12:00:00,49.13,49.19,49.09,49.19,459200.0,32.7823,32.8224,32.7557,32.8224,459200.0
2012-01-09 12:30:00,49.19,49.21,49.16,49.17,300700.0,32.8224,32.8357,32.8024,32.809,300700.0
2012-01-09 13:00:00,49.17,49.22,49.15,49.2,265700.0,32.809,32.8424,32.7957,32.8291,265700.0
2012-01-09 13:30:00,49.2,49.25,49.15,49.23,309300.0,32.8291,32.8624,32.7957,32.8491,309300.0
2012-01-09 14:00:00,49.24,49.32,49.23,49.3,555900.0,32.8557,32.9091,32.8491,32.8958,555900.0
2012-01-09 14:30:00,49.29,49.33,49.22,49.24,1152900.0,32.8891,32.9158,32.8424,32.8557,1152900.0
2012-01-09 15:00:00,49.24,49.32,49.23,49.29,588100.0,32.8557,32.9091,32.8491,32.8891,588100.0
2012-01-09 15:30:00,49.28,49.39,49.26,49.35,2288500.0,32.8824,32.9558,32.8691,32.9291,2288500.0
2012-01-10 09:30:00,50.18,50.2,50.03,50.1,1240300.0,33.483,33.4963,33.3829,33.4296,1240300.0
2012-01-10 10:00:00,50.1,50.22,50.08,50.09,1197800.0,33.4296,33.5097,33.4162,33.4229,1197800.0
2012-01-10 10:30:00,50.09,50.14,50.03,50.12,923400.0,33.4229,33.4563,33.3829,33.4429,923400.0
2012-01-10 11:00:00,50.11,50.18,50.04,50.14,738900.0,33.4363,33.483,33.3895,33.4563,738900.0
2012-01-10 11:30:00,50.13,50.17,50.03,50.11,924000.0,33.4496,33.4763,33.3829,33.4363,924000.0
2012-01-10 12:00:00,50.1,50.13,49.98,49.99,391800.0,33.4296,33.4496,33.3495,33.3562,391800.0
2012-01-10 12:30:00,49.99,50.04,49.97,50.03,533500.0,33.3562,33.3895,33.3428,33.3829,533500.0
2012-01-10 13:00:00,50.03,50.04,49.98,50.04,430500.0,33.3829,33.3895,33.3495,33.3895,430500.0
2012-01-10 13:30:00,50.04,50.1,50.03,50.08,427700.0,33.3895,33.4296,33.3829,33.4162,427700.0
2012-01-10 14:00:00,50.08,50.12,50.05,50.09,605100.0,33.4162,33.4429,33.3962,33.4229,605100.0
2012-01-10 14:30:00,50.09,50.2,50.08,50.16,661400.0,33.4229,33.4963,33.4162,33.4696,661400.0
2012-01-10 15:00:00,50.16,50.2,50.15,50.16,1202700.0,33.4696,33.4963,33.4629,33.4696,1202700.0
2012-01-10 15:30:00,50.16,50.16,50.06,50.09,2843900.0,33.4696,33.4696,33.4029,33.4229,2843900.0
2012-01-11 09:30:00,49.7,49.78,49.55,49.55,1928700.0,33.1627,33.2161,33.0626,33.0626,1928700.0
2012-01-11 10:00:00,49.56,49.67,49.49,49.64,781300.0,33.0693,33.1427,33.0226,33.1226,781300.0
2012-01-11 10:30:00,49.64,49.76,49.6,49.63,1439500.0,33.1226,33.2027,33.096,33.116,1439500.0
2012-01-11 11:00:00,49.62,49.69,49.55,49.55,1175000.0,33.1093,33.156,33.0626,33.0626,1175000.0
2012-01-11 11:30:00,49.54,49.78,49.54,49.73,1447000.0,33.0559,33.2161,33.0559,33.1827,1447000.0
2012-01-11 12:00:00,49.74,49.8,49.7,49.74,787800.0,33.1894,33.2294,33.1627,33.1894,787800.0
2012-01-11 12:30:00,49.75,49.83,49.72,49.81,274300.0,33.196,33.2494,33.176,33.2361,274300.0
2012-01-11 13:00:00,49.81,49.86,49.78,49.86,542000.0,33.2361,33.2694,33.2161,33.2694,542000.0
2012-01-11 13:30:00,49.86,49.9,49.83,49.85,307400.0,33.2694,33.2961,33.2494,33.2628,307400.0
2012-01-11 14:00:00,49.86,49.88,49.77,49.8,841100.0,33.2694,33.2828,33.2094,33.2294,841100.0
2012-01-11 14:30:00,49.8,49.87,49.79,49.81,445500.0,33.2294,33.2761,33.2227,33.2361,445500.0
2012-01-11 15:00:00,49.82,49.95,49.81,49.94,474300.0,33.2428,33.3295,33.2361,33.3228,474300.0
2012-01-11 15:30:00,49.95,49.97,49.9,49.94,1432000.0,33.3295,33.3428,33.2961,33.3228,1432000.0
2012-01-12 09:30:00,50.14,50.25,49.99,50.11,1742200.0,33.4563,33.5297,33.3562,33.4363,1742200.0
2012-01-12 10:00:00,50.1,50.15,49.87,49.94,1082800.0,33.4296,33.4629,33.2761,33.3228,1082800.0
2012-01-12 10:30:00,49.94,49.95,49.77,49.87,1105200.0,33.3228,33.3295,33.2094,33.2761,1105200.0
2012-01-12 11:00:00,49.87,50.0,49.87,49.99,693700.0,33.2761,33.3629,33.2761,33.3562,693700.0
2012-01-12 11:30:00,49.99,50.07,49.96,50.05,879300.0,33.3562,33.4096,33.3362,33.3962,879300.0
2012-01-12 12:00:00,50.05,50.1,50.03,50.1,468700.0,33.3962,33.4296,33.3829,33.4296,468700.0
2012-01-12 12:30:00,50.1,50.16,50.07,50.12,481100.0,33.4296,33.4696,33.4096,33.4429,481100.0
2012-01-12 13:00:00,50.13,50.21,50.1,50.12,430500.0,33.4496,33.503,33.4296,33.4429,430500.0
2012-01-12 13:30:00,50.12,50.12,49.99,50.1,1229900.0,33.4429,33.4429,33.3562,33.4296,1229900.0
2012-01-12 14:00:00,50.11,50.14,50.04,50.06,561100.0,33.4363,33.4563,33.3895,33.4029,561100.0
2012-01-12 14:30:00,50.06,50.19,50.05,50.17,494100.0,33.4029,33.4896,33.3962,33.4763,494100.0
2012-01-12 15:00:00,50.18,50.21,50.12,50.19,622500.0,33.483,33.503,33.4429,33.4896,622500.0
2012-01-12 15:30:00,50.18,50.23,50.13,50.14,2395900.0,33.483,33.5163,33.4496,33.4563,2395900.0
2012-01-13 09:30:00,49.57,49.64,49.42,49.48,2951500.0,33.0759,33.1226,32.9758,33.0159,2951500.0
2012-01-13 10:00:00,49.48,49.53,49.05,49.27,2572700.0,33.0159,33.0492,32.729,32.8758,2572700.0
2012-01-13 10:30:00,49.29,49.42,49.14,49.42,1388900.0,32.8891,32.9758,32.789,32.9758,1388900.0
2012-01-13 11:00:00,49.41,49.54,49.4,49.52,1208500.0,32.9692,33.0559,32.9625,33.0426,1208500.0
2012-01-13 11:30:00,49.5,49.64,49.49,49.56,900700.0,33.0292,33.1226,33.0226,33.0693,900700.0
2012-01-13 12:00:00,49.55,49.55,49.45,49.46,606400.0,33.0626,33.0626,32.9959,33.0025,606400.0
2012-01-13 12:30:00,49.46,49.51,49.4,49.5,306700.0,33.0025,33.0359,32.9625,33.0292,306700.0
2012-01-13 13:00:00,49.5,49.5,49.33,49.38,458100.0,33.0292,33.0292,32.9158,32.9492,458100.0
2012-01-13 13:30:00,49.37,49.48,49.32,49.45,530000.0,32.9425,33.0159,32.9091,32.9959,530000.0
2012-01-13 14:00:00,49.46,49.52,49.43,49.49,498900.0,33.0025,33.0426,32.9825,33.0226,498900.0
2012-01-13 14:30:00,49.5,49.54,49.47,49.52,518600.0,33.0292,33.0559,33.0092,33.0426,518600.0
2012-01-13 15:00:00,49.52,49.61,49.52,49.59,702200.0,33.0426,33.1026,33.0426,33.0893,702200.0
2012-01-13 15:30:00,49.59,49.64,49.51,49.61,2796200.0,33.0893,33.1226,33.0359,33.1026,2796200.0
2012-01-17 09:30:00,50.25,50.42,50.19,50.27,2701800.0,33.5297,33.6431,33.4896,33.543,2701800.0
2012-01-17 10:00:00,50.27,50.34,50.18,50.3,1022000.0,33.543,33.5897,33.483,33.563,1022000.0
2012-01-17 10:30:00,50.3,50.37,50.23,50.32,1107400.0,33.563,33.6097,33.5163,33.5764,1107400.0
2012-01-17 11:00:00,50.33,50.45,50.32,50.41,890000.0,33.5831,33.6631,33.5764,33.6364,890000.0
2012-01-17 11:30:00,50.42,50.5,50.41,50.44,1316500.0,33.6431,33.6965,33.6364,33.6564,1316500.0
2012-01-17 12:00:00,50.45,50.49,50.41,50.44,660400.0,33.6631,33.6898,33.6364,33.6564,660400.0
2012-01-17 12:30:00,50.45,50.45,50.31,50.37,594900.0,33.6631,33.6631,33.5697,33.6097,594900.0
2012-01-17 13:00:00,50.37,50.42,50.37,50.37,596300.0,33.6097,33.6431,33.6097,33.6097,596300.0
2012-01-17 13:30:00,50.37,50.38,50.32,50.38,922800.0,33.6097,33.6164,33.5764,33.6164,922800.0
2012-01-17 14:00:00,50.37,50.46,50.37,50.39,1446300.0,33.6097,33.6698,33.6097,33.6231,1446300.0
2012-01-17 14:30:00,50.4,50.42,50.22,50.25,2033500.0,33.6298,33.6431,33.5097,33.5297,2033500.0
2012-01-17 15:00:00,50.25,50.26,50.13,50.21,1372000.0,33.5297,33.5363,33.4496,33.503,1372000.0
2012-01-17 15:30:00,50.21,50.26,50.14,50.18,3065100.0,33.503,33.5363,33.4563,33.483,3065100.0
2012-01-18 09:30:00,50.47,50.76,50.43,50.7,1314500.0,33.6765,33.87,33.6498,33.8299,1314500.0
2012-01-18 10:00:00,50.7,50.81,50.69,50.79,1180100.0,33.8299,33.9033,33.8233,33.89,1180100.0
2012-01-18 10:30:00,50.78,50.85,50.64,50.71,1634600.0,33.8833,33.93,33.7899,33.8366,1634600.0
2012-01-18 11:00:00,50.72,50.79,50.67,50.7,767100.0,33.8433,33.89,33.8099,33.8299,767100.0
2012-01-18 11:30:00,50.7,50.78,50.64,50.69,744300.0,33.8299,33.8833,33.7899,33.8233,744300.0
2012-01-18 12:00:00,50.68,50.87,50.67,50.87,1049400.0,33.8166,33.9434,33.8099,33.9434,1049400.0
2012-01-18 12:30:00,50.87,50.92,50.84,50.91,735000.0,33.9434,33.9767,33.9234,33.9701,735000.0
2012-01-18 13:00:00,50.92,50.92,50.87,50.91,677200.0,33.9767,33.9767,33.9434,33.9701,677200.0
2012-01-18 13:30:00,50.91,50.97,50.82,50.83,702400.0,33.9701,34.0101,33.91,33.9167,702400.0
2012-01-18 14:00:00,50.83,50.97,50.82,50.96,716600.0,33.9167,34.0101,33.91,34.0034,716600.0
2012-01-18 14:30:00,50.97,50.97,50.87,50.88,942300.0,34.0101,34.0101,33.9434,33.95,942300.0
2012-01-18 15:00:00,50.89,51.05,50.88,51.04,1018900.0,33.9567,34.0635,33.95,34.0568,1018900.0
2012-01-18 15:30:00,51.03,51.07,50.98,51.03,2869200.0,34.0501,34.0768,34.0168,34.0501,2869200.0
2012-01-19 09:30:00,51.41,51.41,51.29,51.37,1504500.0,34.3037,34.3037,34.2236,34.277,1504500.0
2012-01-19 10:00:00,51.37,51.37,51.18,51.32,1962800.0,34.277,34.277,34.1502,34.2436,1962800.0
2012-01-19 10:30:00,51.32,51.49,51.28,51.44,3187700.0,34.2436,34.3571,34.2169,34.3237,3187700.0
2012-01-19 11:00:00,51.44,51.55,51.39,51.54,1519300.0,34.3237,34.3971,34.2903,34.3904,1519300.0
2012-01-19 11:30:00,51.53,51.64,51.53,51.63,1055000.0,34.3838,34.4572,34.3838,34.4505,1055000.0
2012-01-19 12:00:00,51.63,51.66,51.55,51.55,567400.0,34.4505,34.4705,34.3971,34.3971,567400.0
2012-01-19 12:30:00,51.55,51.56,51.49,51.54,442300.0,34.3971,34.4038,34.3571,34.3904,442300.0
2012-01-19 13:00:00,51.54,51.65,51.53,51.64,374400.0,34.3904,34.4638,34.3838,34.4572,374400.0
2012-01-19 13:30:00,51.63,51.66,51.59,51.6,466500.0,34.4505,34.4705,34.4238,34.4305,466500.0
2012-01-19 14:00:00,51.59,51.68,51.59,51.61,723900.0,34.4238,34.4838,34.4238,34.4371,723900.0
2012-01-19 14:30:00,51.61,51.62,51.48,51.5,703900.0,34.4371,34.4438,34.3504,34.3637,703900.0
2012-01-19 15:00:00,51.5,51.61,51.5,51.59,763500.0,34.3637,34.4371,34.3637,34.4238,763500.0
2012-01-19 15:30:00,51.58,51.68,51.58,51.67,2320700.0,34.4171,34.4838,34.4171,34.4772,2320700.0
2012-01-20 09:30:00,51.59,51.74,51.55,51.66,1687500.0,34.4238,34.5239,34.3971,34.4705,1687500.0
2012-01-20 10:00:00,51.65,51.74,51.54,51.74,1710700.0,34.4638,34.5239,34.3904,34.5239,1710700.0
2012-01-20 10:30:00,51.73,51.75,51.61,51.64,893400.0,34.5172,34.5306,34.4371,34.4572,893400.0
2012-01-20 11:00:00,51.63,51.67,51.59,51.65,1637400.0,34.4505,34.4772,34.4238,34.4638,1637400.0
2012-01-20 11:30:00,51.66,51.69,51.6,51.69,1940600.0,34.4705,34.4905,34.4305,34.4905,1940600.0
2012-01-20 12:00:00,51.69,51.76,51.69,51.7,1057400.0,34.4905,34.5372,34.4905,34.4972,1057400.0
2012-01-20 12:30:00,51.7,51.74,51.69,51.7,880900.0,34.4972,34.5239,34.4905,34.4972,880900.0
2012-01-20 13:00:00,51.69,51.77,51.69,51.75,830200.0,34.4905,34.5439,34.4905,34.5306,830200.0
2012-01-20 13:30:00,51.76,51.77,51.71,51.73,1164200.0,34.5372,34.5439,34.5039,34.5172,1164200.0
2012-01-20 14:00:00,51.72,51.77,51.7,51.72,1324700.0,34.5105,34.5439,34.4972,34.5105,1324700.0
2012-01-20 14:30:00,51.71,51.75,51.66,51.74,1624300.0,34.5039,34.5306,34.4705,34.5239,1624300.0
2012-01-20 15:00:00,51.74,51.83,51.73,51.81,1927000.0,34.5239,34.5839,34.5172,34.5706,1927000.0
2012-01-20 15:30:00,51.82,51.93,51.77,51.91,4576800.0,34.5773,34.6507,34.5439,34.6373,4576800.0
2012-01-23 09:30:00,52.02,52.33,52.0,52.3,2604000.0,34.7107,34.9176,34.6974,34.8975,2604000.0
2012-01-23 10:00:00,52.3,52.35,52.24,52.25,1209400.0,34.8975,34.9309,34.8575,34.8642,1209400.0
2012-01-23 10:30:00,52.25,52.3,52.22,52.27,1159600.0,34.8642,34.8975,34.8442,34.8775,1159600.0
2012-01-23 11:00:00,52.27,52.29,52.16,52.24,858500.0,34.8775,34.8909,34.8041,34.8575,858500.0
2012-01-23 11:30:00,52.24,52.3,52.08,52.08,1334100.0,34.8575,34.8975,34.7508,34.7508,1334100.0
2012-01-23 12:00:00,52.09,52.1,51.94,52.04,644400.0,34.7574,34.7641,34.6573,34.7241,644400.0
2012-01-23 12:30:00,52.04,52.07,52.0,52.0,553500.0,34.7241,34.7441,34.6974,34.6974,553500.0
2012-01-23 13:00:00,52.0,52.09,51.99,52.08,432200.0,34.6974,34.7574,34.6907,34.7508,432200.0
2012-01-23 13:30:00,52.08,52.14,52.04,52.11,749300.0,34.7508,34.7908,34.7241,34.7708,749300.0
2012-01-23 14:00:00,52.11,52.12,52.04,52.08,852200.0,34.7708,34.7774,34.7241,34.7508,852200.0
2012-01-23 14:30:00,52.07,52.12,52.01,52.11,1229700.0,34.7441,34.7774,34.704,34.7708,1229700.0
2012-01-23 15:00:00,52.11,52.21,52.07,52.19,1293700.0,34.7708,34.8375,34.7441,34.8241,1293700.0
2012-01-23 15:30:00,52.19,52.21,52.12,52.15,4384100.0,34.8241,34.8375,34.7774,34.7975,4384100.0
2012-01-24 09:30:00,51.57,51.58,51.41,51.49,2136000.0,34.4105,34.4171,34.3037,34.3571,2136000.0
2012-01-24 10:00:00,51.49,51.65,51.44,51.58,2120400.0,34.3571,34.4638,34.3237,34.4171,2120400.0
2012-01-24 10:30:00,51.57,51.76,51.55,51.7,1981500.0,34.4105,34.5372,34.3971,34.4972,1981500.0
2012-01-24 11:00:00,51.7,51.8,51.65,51.79,1338400.0,34.4972,34.5639,34.4638,34.5572,1338400.0
2012-01-24 11:30:00,51.79,51.83,51.74,51.76,738800.0,34.5572,34.5839,34.5239,34.5372,738800.0
2012-01-24 12:00:00,51.75,51.83,51.75,51.79,627600.0,34.5306,34.5839,34.5306,34.5572,627600.0
2012-01-24 12:30:00,51.79,51.85,51.76,51.83,719500.0,34.5572,34.5973,34.5372,34.5839,719500.0
2012-01-24 13:00:00,51.83,51.85,51.8,51.81,1149600.0,34.5839,34.5973,34.5639,34.5706,1149600.0
2012-01-24 13:30:00,51.8,51.86,51.79,51.86,534000.0,34.5639,34.604,34.5572,34.604,534000.0
2012-01-24 14:00:00,51.86,51.9,51.84,51.88,274000.0,34.604,34.6306,34.5906,34.6173,274000.0
2012-01-24 14:30:00,51.88,51.89,51.83,51.84,537500.0,34.6173,34.624,34.5839,34.5906,537500.0
2012-01-24 15:00:00,51.83,51.92,51.83,51.91,647700.0,34.5839,34.644,34.5839,34.6373,647700.0
2012-01-24 15:30:00,51.91,51.93,51.83,51.84,3466600.0,34.6373,34.6507,34.5839,34.5906,3466600.0
2012-01-25 09:30:00,51.61,51.64,51.42,51.43,1324100.0,34.4371,34.4572,34.3104,34.317,1324100.0
2012-01-25 10:00:00,51.43,51.61,51.38,51.59,1365600.0,34.317,34.4371,34.2837,34.4238,1365600.0
2012-01-25 10:30:00,51.59,51.66,51.5,51.64,875800.0,34.4238,34.4705,34.3637,34.4572,875800.0
2012-01-25 11:00:00,51.63,51.72,51.63,51.66,1324000.0,34.4505,34.5105,34.4505,34.4705,1324000.0
2012-01-25 11:30:00,51.65,51.69,51.59,51.64,1863200.0,34.4638,34.4905,34.4238,34.4572,1863200.0
2012-01-25 12:00:00,51.63,51.78,51.53,51.74,1502800.0,34.4505,34.5506,34.3838,34.5239,1502800.0
2012-01-25 12:30:00,51.73,51.98,51.64,51.94,1642900.0,34.5172,34.684,34.4572,34.6573,1642900.0
2012-01-25 13:00:00,51.93,52.26,51.93,52.22,1011600.0,34.6507,34.8709,34.6507,34.8442,1011600.0
2012-01-25 13:30:00,52.22,52.3,52.18,52.3,833700.0,34.8442,34.8975,34.8175,34.8975,833700.0
2012-01-25 14:00:00,52.29,52.3,52.02,52.07,1307400.0,34.8909,34.8975,34.7107,34.7441,1307400.0
2012-01-25 14:30:00,52.07,52.31,52.06,52.25,1884300.0,34.7441,34.9042,34.7374,34.8642,1884300.0
2012-01-25 15:00:00,52.24,52.34,52.17,52.32,1409500.0,34.8575,34.9242,34.8108,34.9109,1409500.0
2012-01-25 15:30:00,52.32,52.51,52.32,52.38,3254700.0,34.9109,35.0377,34.9109,34.9509,3254700.0
2012-01-26 09:30:00,52.89,52.96,52.73,52.92,2470500.0,35.2912,35.3379,35.1845,35.3112,2470500.0
2012-01-26 10:00:00,52.91,52.94,52.68,52.69,1458300.0,35.3046,35.3246,35.1511,35.1578,1458300.0
2012-01-26 10:30:00,52.68,52.71,52.56,52.61,1613800.0,35.1511,35.1711,35.071,35.1044,1613800.0
2012-01-26 11:00:00,52.6,52.75,52.59,52.75,1757300.0,35.0977,35.1978,35.0911,35.1978,1757300.0
2012-01-26 11:30:00,52.74,52.79,52.68,52.68,847500.0,35.1911,35.2245,35.1511,35.1511,847500.0
2012-01-26 12:00:00,52.68,52.7,52.59,52.62,1219100.0,35.1511,35.1645,35.0911,35.1111,1219100.0
2012-01-26 12:30:00,52.62,52.71,52.62,52.7,571500.0,35.1111,35.1711,35.1111,35.1645,571500.0
2012-01-26 13:00:00,52.7,52.72,52.67,52.68,733200.0,35.1645,35.1778,35.1444,35.1511,733200.0
2012-01-26 13:30:00,52.68,52.68,52.47,52.51,1221500.0,35.1511,35.1511,35.011,35.0377,1221500.0
2012-01-26 14:00:00,52.51,52.56,52.39,52.44,797300.0,35.0377,35.071,34.9576,34.991,797300.0
2012-01-26 14:30:00,52.44,52.5,52.37,52.42,1205300.0,34.991,35.031,34.9443,34.9776,1205300.0
2012-01-26 15:00:00,52.42,52.42,52.29,52.29,1391400.0,34.9776,34.9776,34.8909,34.8909,1391400.0
2012-01-26 15:30:00,52.29,52.45,52.29,52.42,2568800.0,34.8909,34.9976,34.8909,34.9776,2568800.0
2012-01-27 09:30:00,52.25,52.54,52.24,52.45,1576000.0,34.8642,35.0577,34.8575,34.9976,1576000.0
2012-01-27 10:00:00,52.46,52.47,52.27,52.4,1059600.0,35.0043,35.011,34.8775,34.9643,1059600.0
2012-01-27 10:30:00,52.4,52.48,52.24,52.35,1668800.0,34.9643,35.0177,34.8575,34.9309,1668800.0
2012-01-27 11:00:00,52.35,52.49,52.35,52.43,1497100.0,34.9309,35.0243,34.9309,34.9843,1497100.0
2012-01-27 11:30:00,52.44,52.46,52.3,52.43,2033000.0,34.991,35.0043,34.8975,34.9843,2033000.0
2012-01-27 12:00:00,52.43,52.48,52.32,52.4,1672900.0,34.9843,35.0177,34.9109,34.9643,1672900.0
2012-01-27 12:30:00,52.39,52.46,52.32,52.34,934100.0,34.9576,35.0043,34.9109,34.9242,934100.0
2012-01-27 13:00:00,52.34,52.47,52.3,52.39,1285000.0,34.9242,35.011,34.8975,34.9576,1285000.0
2012-01-27 13:30:00,52.38,52.51,52.37,52.47,2518900.0,34.9509,35.0377,34.9443,35.011,2518900.0
2012-01-27 14:00:00,52.47,52.51,52.38,52.4,1014700.0,35.011,35.0377,34.9509,34.9643,1014700.0
2012-01-27 14:30:00,52.4,52.49,52.39,52.47,1402500.0,34.9643,35.0243,34.9576,35.011,1402500.0
2012-01-27 15:00:00,52.47,52.62,52.47,52.58,1402100.0,35.011,35.1111,35.011,35.0844,1402100.0
2012-01-27 15:30:00,52.59,52.59,52.49,52.49,2272300.0,35.0911,35.0911,35.0243,35.0243,2272300.0
2012-01-30 09:30:00,51.65,51.76,51.56,51.72,1573700.0,34.4638,34.5372,34.4038,34.5105,1573700.0
2012-01-30 10:00:00,51.72,51.73,51.58,51.62,857700.0,34.5105,34.5172,34.4171,34.4438,857700.0
2012-01-30 10:30:00,51.63,51.79,51.62,51.78,1016200.0,34.4505,34.5572,34.4438,34.5506,1016200.0
2012-01-30 11:00:00,51.78,51.88,51.69,51.69,1645100.0,34.5506,34.6173,34.4905,34.4905,1645100.0
2012-01-30 11:30:00,51.7,51.79,51.68,51.75,957100.0,34.4972,34.5572,34.4838,34.5306,957100.0
2012-01-30 12:00:00,51.74,51.83,51.74,51.82,1010000.0,34.5239,34.5839,34.5239,34.5773,1010000.0
2012-01-30 12:30:00,51.81,51.82,51.75,51.79,900000.0,34.5706,34.5773,34.5306,34.5572,900000.0
2012-01-30 13:00:00,51.78,51.8,51.7,51.77,1484500.0,34.5506,34.5639,34.4972,34.5439,1484500.0
2012-01-30 13:30:00,51.77,51.92,51.77,51.88,1400400.0,34.5439,34.644,34.5439,34.6173,1400400.0
2012-01-30 14:00:00,51.88,51.95,51.85,51.94,1491000.0,34.6173,34.664,34.5973,34.6573,1491000.0
2012-01-30 14:30:00,51.93,51.98,51.85,51.9,1204500.0,34.6507,34.684,34.5973,34.6306,1204500.0
2012-01-30 15:00:00,51.9,51.92,51.84,51.89,1282200.0,34.6306,34.644,34.5906,34.624,1282200.0
2012-01-30 15:30:00,51.9,51.93,51.79,51.89,3756300.0,34.6306,34.6507,34.5572,34.624,3756300.0
2012-01-31 09:30:00,52.42,52.42,52.18,52.31,3928200.0,34.9776,34.9776,34.8175,34.9042,3928200.0
2012-01-31 10:00:00,52.31,52.31,52.0,52.15,2203600.0,34.9042,34.9042,34.6974,34.7975,2203600.0
2012-01-31 10:30:00,52.16,52.18,51.87,51.98,2128700.0,34.8041,34.8175,34.6106,34.684,2128700.0
2012-01-31 11:00:00,51.98,52.05,51.85,51.94,1366300.0,34.684,34.7307,34.5973,34.6573,1366300.0
2012-01-31 11:30:00,51.92,51.99,51.83,51.88,1104000.0,34.644,34.6907,34.5839,34.6173,1104000.0
2012-01-31 12:00:00,51.88,52.02,51.87,52.0,728100.0,34.6173,34.7107,34.6106,34.6974,728100.0
2012-01-31 12:30:00,52.0,52.05,51.97,52.01,407400.0,34.6974,34.7307,34.6774,34.704,407400.0
2012-01-31 13:00:00,52.01,52.13,52.0,52.12,458400.0,34.704,34.7841,34.6974,34.7774,458400.0
2012-01-31 13:30:00,52.12,52.12,51.97,52.02,608400.0,34.7774,34.7774,34.6774,34.7107,608400.0
2012-01-31 14:00:00,52.02,52.16,51.98,52.13,863100.0,34.7107,34.8041,34.684,34.7841,863100.0
2012-01-31 14:30:00,52.14,52.18,52.1,52.17,1285300.0,34.7908,34.8175,34.7641,34.8108,1285300.0
2012-01-31 15:00:00,52.17,52.22,52.13,52.17,1039000.0,34.8108,34.8442,34.7841,34.8108,1039000.0
2012-01-31 15:30:00,52.17,52.19,52.08,52.13,4808700.0,34.8108,34.8241,34.7508,34.7841,4808700.0
2012-02-01 09:30:00,52.84,52.93,52.79,52.89,1591400.0,35.2579,35.3179,35.2245,35.2912,1591400.0
2012-02-01 10:00:00,52.89,53.15,52.8,53.07,1205000.0,35.2912,35.4647,35.2312,35.4113,1205000.0
2012-02-01 10:30:00,53.07,53.15,53.03,53.15,1092200.0,35.4113,35.4647,35.3846,35.4647,1092200.0
2012-02-01 11:00:00,53.14,53.19,53.04,53.11,3143500.0,35.458,35.4914,35.3913,35.438,3143500.0
2012-02-01 11:30:00,53.12,53.18,53.08,53.13,2629300.0,35.4447,35.4847,35.418,35.4514,2629300.0
2012-02-01 12:00:00,53.13,53.22,53.11,53.17,1705800.0,35.4514,35.5114,35.438,35.4781,1705800.0
2012-02-01 12:30:00,53.18,53.19,53.1,53.14,1716900.0,35.4847,35.4914,35.4314,35.458,1716900.0
2012-02-01 13:00:00,53.13,53.24,53.13,53.15,2076900.0,35.4514,35.5248,35.4514,35.4647,2076900.0
2012-02-01 13:30:00,53.15,53.22,53.07,53.1,2045900.0,35.4647,35.5114,35.4113,35.4314,2045900.0
2012-02-01 14:00:00,53.11,53.13,53.06,53.12,1460900.0,35.438,35.4514,35.4047,35.4447,1460900.0
2012-02-01 14:30:00,53.13,53.13,53.03,53.08,1879300.0,35.4514,35.4514,35.3846,35.418,1879300.0
2012-02-01 15:00:00,53.09,53.16,53.04,53.05,2024300.0,35.4247,35.4714,35.3913,35.398,2024300.0
2012-02-01 15:30:00,53.05,53.06,52.92,52.95,3642800.0,35.398,35.4047,35.3112,35.3313,3642800.0
2012-02-02 09:30:00,53.07,53.15,52.98,53.08,2213700.0,35.4113,35.4647,35.3513,35.418,2213700.0
2012-02-02 10:00:00,53.09,53.16,53.05,53.05,1481500.0,35.4247,35.4714,35.398,35.398,1481500.0
2012-02-02 10:30:00,53.05,53.29,53.05,53.21,1203100.0,35.398,35.5581,35.398,35.5048,1203100.0
2012-02-02 11:00:00,53.22,53.28,53.13,53.17,1339400.0,35.5114,35.5515,35.4514,35.4781,1339400.0
2012-02-02 11:30:00,53.16,53.17,53.05,53.1,868200.0,35.4714,35.4781,35.398,35.4314,868200.0
2012-02-02 12:00:00,53.1,53.13,53.02,53.06,667200.0,35.4314,35.4514,35.378,35.4047,667200.0
2012-02-02 12:30:00,53.06,53.07,52.92,53.05,645500.0,35.4047,35.4113,35.3112,35.398,645500.0
2012-02-02 13:00:00,53.05,53.08,53.01,53.02,501600.0,35.398,35.418,35.3713,35.378,501600.0
2012-02-02 13:30:00,53.01,53.14,53.01,53.12,636900.0,35.3713,35.458,35.3713,35.4447,636900.0
2012-02-02 14:00:00,53.13,53.15,53.1,53.15,803000.0,35.4514,35.4647,35.4314,35.4647,803000.0
2012-02-02 14:30:00,53.15,53.15,53.03,53.09,747400.0,35.4647,35.4647,35.3846,35.4247,747400.0
2012-02-02 15:00:00,53.09,53.13,53.07,53.12,863700.0,35.4247,35.4514,35.4113,35.4447,863700.0
2012-02-02 15:30:00,53.11,53.15,53.07,53.09,2190000.0,35.438,35.4647,35.4113,35.4247,2190000.0
2012-02-03 09:30:00,53.41,53.48,53.35,53.46,1559500.0,35.6382,35.6849,35.5982,35.6716,1559500.0
2012-02-03 10:00:00,53.45,53.69,53.42,53.6,1576200.0,35.6649,35.825,35.6449,35.765,1576200.0
2012-02-03 10:30:00,53.6,53.67,53.6,53.64,773200.0,35.765,35.8117,35.765,35.7917,773200.0
2012-02-03 11:00:00,53.64,53.72,53.57,53.7,658500.0,35.7917,35.8451,35.745,35.8317,658500.0
2012-02-03 11:30:00,53.7,53.73,53.64,53.65,720700.0,35.8317,35.8517,35.7917,35.7983,720700.0
2012-02-03 12:00:00,53.65,53.7,53.63,53.69,1510200.0,35.7983,35.8317,35.785,35.825,1510200.0
2012-02-03 12:30:00,53.69,53.83,53.67,53.78,647600.0,35.825,35.9185,35.8117,35.8851,647600.0
2012-02-03 13:00:00,53.78,53.83,53.78,53.81,423900.0,35.8851,35.9185,35.8851,35.9051,423900.0
2012-02-03 13:30:00,53.81,53.82,53.75,53.78,370800.0,35.9051,35.9118,35.8651,35.8851,370800.0
2012-02-03 14:00:00,53.78,53.89,53.78,53.88,931100.0,35.8851,35.9585,35.8851,35.9518,931100.0
2012-02-03 14:30:00,53.87,53.91,53.85,53.9,1119100.0,35.9451,35.9718,35.9318,35.9652,1119100.0
2012-02-03 15:00:00,53.91,53.91,53.81,53.87,845800.0,35.9718,35.9718,35.9051,35.9451,845800.0
2012-02-03 15:30:00,53.87,53.93,53.83,53.92,2287000.0,35.9451,35.9852,35.9185,35.9785,2287000.0
2012-02-06 09:30:00,53.36,53.5,53.32,53.46,1856500.0,35.6048,35.6983,35.5782,35.6716,1856500.0
2012-02-06 10:00:00,53.45,53.55,53.45,53.48,2561500.0,35.6649,35.7316,35.6649,35.6849,2561500.0
2012-02-06 10:30:00,53.48,53.51,53.39,53.51,1417300.0,35.6849,35.7049,35.6249,35.7049,1417300.0
2012-02-06 11:00:00,53.51,53.67,53.48,53.61,1650300.0,35.7049,35.8117,35.6849,35.7717,1650300.0
2012-02-06 11:30:00,53.61,53.67,53.56,53.65,543500.0,35.7717,35.8117,35.7383,35.7983,543500.0
2012-02-06 12:00:00,53.66,53.7,53.58,53.64,570000.0,35.805,35.8317,35.7516,35.7917,570000.0
2012-02-06 12:30:00,53.63,53.7,53.63,53.67,590400.0,35.785,35.8317,35.785,35.8117,590400.0
2012-02-06 13:00:00,53.68,53.68,53.62,53.63,497600.0,35.8184,35.8184,35.7783,35.785,497600.0
2012-02-06 13:30:00,53.63,53.65,53.55,53.57,427500.0,35.785,35.7983,35.7316,35.745,427500.0
2012-02-06 14:00:00,53.57,53.61,53.56,53.58,583800.0,35.745,35.7717,35.7383,35.7516,583800.0
2012-02-06 14:30:00,53.58,53.62,53.58,53.58,332800.0,35.7516,35.7783,35.7516,35.7516,332800.0
2012-02-06 15:00:00,53.59,53.68,53.59,53.64,535600.0,35.7583,35.8184,35.7583,35.7917,535600.0
2012-02-06 15:30:00,53.64,53.69,53.63,53.67,2159800.0,35.7917,35.825,35.785,35.8117,2159800.0
2012-02-07 09:30:00,53.68,53.73,53.45,53.54,3347700.0,35.8184,35.8517,35.6649,35.7249,3347700.0
2012-02-07 10:00:00,53.54,53.69,53.42,53.63,2453600.0,35.7249,35.825,35.6449,35.785,2453600.0
2012-02-07 10:30:00,53.62,53.91,53.6,53.9,2246300.0,35.7783,35.9718,35.765,35.9652,2246300.0
2012-02-07 11:00:00,53.9,53.99,53.89,53.96,2952000.0,35.9652,36.0252,35.9585,36.0052,2952000.0
2012-02-07 11:30:00,53.96,53.98,53.84,53.87,1863400.0,36.0052,36.0185,35.9251,35.9451,1863400.0
2012-02-07 12:00:00,53.86,53.94,53.86,53.9,1248300.0,35.9385,35.9918,35.9385,35.9652,1248300.0
2012-02-07 12:30:00,53.91,53.96,53.9,53.95,1191100.0,35.9718,36.0052,35.9652,35.9985,1191100.0
2012-02-07 13:00:00,53.95,54.0,53.81,53.86,1457000.0,35.9985,36.0319,35.9051,35.9385,1457000.0
2012-02-07 13:30:00,53.87,53.94,53.85,53.9,1220900.0,35.9451,35.9918,35.9318,35.9652,1220900.0
2012-02-07 14:00:00,53.91,53.91,53.83,53.85,1385400.0,35.9718,35.9718,35.9185,35.9318,1385400.0
2012-02-07 14:30:00,53.85,53.92,53.84,53.87,1233200.0,35.9318,35.9785,35.9251,35.9451,1233200.0
2012-02-07 15:00:00,53.88,54.01,53.87,54.01,1570700.0,35.9518,36.0386,35.9451,36.0386,1570700.0
2012-02-07 15:30:00,54.01,54.01,53.92,53.95,2828700.0,36.0386,36.0386,35.9785,35.9985,2828700.0
2012-02-08 09:30:00,54.1,54.26,54.07,54.21,1740300.0,36.0986,36.2054,36.0786,36.172,1740300.0
2012-02-08 10:00:00,54.21,54.29,54.19,54.23,1096100.0,36.172,36.2254,36.1587,36.1854,1096100.0
2012-02-08 10:30:00,54.23,54.23,53.98,54.1,1447900.0,36.1854,36.1854,36.0185,36.0986,1447900.0
2012-02-08 11:00:00,54.1,54.13,53.83,53.88,1866300.0,36.0986,36.1186,35.9185,35.9518,1866300.0
2012-02-08 11:30:00,53.88,54.01,53.84,53.98,1068100.0,35.9518,36.0386,35.9251,36.0185,1068100.0
2012-02-08 12:00:00,53.99,54.06,53.98,54.06,777200.0,36.0252,36.0719,36.0185,36.0719,777200.0
2012-02-08 12:30:00,54.06,54.13,54.03,54.12,301400.0,36.0719,36.1186,36.0519,36.112,301400.0
2012-02-08 13:00:00,54.13,54.13,54.04,54.11,433000.0,36.1186,36.1186,36.0586,36.1053,433000.0
2012-02-08 13:30:00,54.11,54.13,54.07,54.07,438100.0,36.1053,36.1186,36.0786,36.0786,438100.0
2012-02-08 14:00:00,54.07,54.16,54.06,54.14,649900.0,36.0786,36.1386,36.0719,36.1253,649900.0
2012-02-08 14:30:00,54.14,54.23,54.12,54.16,622800.0,36.1253,36.1854,36.112,36.1386,622800.0
2012-02-08 15:00:00,54.17,54.21,54.15,54.19,500600.0,36.1453,36.172,36.132,36.1587,500600.0
2012-02-08 15:30:00,54.2,54.2,54.14,54.18,1606600.0,36.1653,36.1653,36.1253,36.152,1606600.0
2012-02-09 09:30:00,54.39,54.43,54.23,54.39,1800400.0,36.2921,36.3188,36.1854,36.2921,1800400.0
2012-02-09 10:00:00,54.39,54.42,54.06,54.11,1767600.0,36.2921,36.3121,36.0719,36.1053,1767600.0
2012-02-09 10:30:00,54.11,54.25,54.02,54.22,2914700.0,36.1053,36.1987,36.0452,36.1787,2914700.0
2012-02-09 11:00:00,54.22,54.3,54.18,54.2,1833500.0,36.1787,36.2321,36.152,36.1653,1833500.0
2012-02-09 11:30:00,54.2,54.27,54.13,54.27,1562000.0,36.1653,36.212,36.1186,36.212,1562000.0
2012-02-09 12:00:00,54.27,54.32,54.27,54.27,895600.0,36.212,36.2454,36.212,36.212,895600.0
2012-02-09 12:30:00,54.27,54.33,54.26,54.32,1143100.0,36.212,36.2521,36.2054,36.2454,1143100.0
2012-02-09 13:00:00,54.32,54.38,54.26,54.35,788600.0,36.2454,36.2854,36.2054,36.2654,788600.0
2012-02-09 13:30:00,54.35,54.37,54.27,54.3,423000.0,36.2654,36.2788,36.212,36.2321,423000.0
2012-02-09 14:00:00,54.3,54.34,54.27,54.33,304200.0,36.2321,36.2588,36.212,36.2521,304200.0
2012-02-09 14:30:00,54.33,54.36,54.3,54.3,429300.0,36.2521,36.2721,36.2321,36.2321,429300.0
2012-02-09 15:00:00,54.3,54.34,54.27,54.31,541900.0,36.2321,36.2588,36.212,36.2387,541900.0
2012-02-09 15:30:00,54.3,54.32,54.23,54.29,1321100.0,36.2321,36.2454,36.1854,36.2254,1321100.0
2012-02-10 09:30:00,53.28,53.36,53.17,53.2,2754700.0,35.5515,35.6048,35.4781,35.4981,2754700.0
2012-02-10 10:00:00,53.2,53.32,53.13,53.31,2473200.0,35.4981,35.5782,35.4514,35.5715,2473200.0
2012-02-10 10:30:00,53.31,53.37,53.26,53.36,1032200.0,35.5715,35.6115,35.5381,35.6048,1032200.0
2012-02-10 11:00:00,53.36,53.42,53.28,53.3,1182900.0,35.6048,35.6449,35.5515,35.5648,1182900.0
2012-02-10 11:30:00,53.29,53.38,53.27,53.34,1004100.0,35.5581,35.6182,35.5448,35.5915,1004100.0
2012-02-10 12:00:00,53.33,53.37,53.3,53.33,482800.0,35.5848,35.6115,35.5648,35.5848,482800.0
2012-02-10 12:30:00,53.32,53.43,53.32,53.42,727000.0,35.5782,35.6515,35.5782,35.6449,727000.0
2012-02-10 13:00:00,53.41,53.42,53.31,53.31,484300.0,35.6382,35.6449,35.5715,35.5715,484300.0
2012-02-10 13:30:00,53.31,53.32,53.19,53.2,407200.0,35.5715,35.5782,35.4914,35.4981,407200.0
2012-02-10 14:00:00,53.19,53.25,53.19,53.24,673800.0,35.4914,35.5314,35.4914,35.5248,673800.0
2012-02-10 14:30:00,53.23,53.27,53.21,53.24,889500.0,35.5181,35.5448,35.5048,35.5248,889500.0
2012-02-10 15:00:00,53.24,53.24,53.11,53.15,1043200.0,35.5248,35.5248,35.438,35.4647,1043200.0
2012-02-10 15:30:00,53.15,53.28,53.12,53.27,2949100.0,35.4647,35.5515,35.4447,35.5448,2949100.0
2012-02-13 09:30:00,53.92,53.99,53.79,53.84,1523300.0,35.9785,36.0252,35.8918,35.9251,1523300.0
2012-02-13 10:00:00,53.83,53.86,53.69,53.74,1951400.0,35.9185,35.9385,35.825,35.8584,1951400.0
2012-02-13 10:30:00,53.73,53.81,53.67,53.79,1439900.0,35.8517,35.9051,35.8117,35.8918,1439900.0
2012-02-13 11:00:00,53.8,53.84,53.75,53.79,1343600.0,35.8984,35.9251,35.8651,35.8918,1343600.0
2012-02-13 11:30:00,53.79,53.87,53.78,53.84,986800.0,35.8918,35.9451,35.8851,35.9251,986800.0
2012-02-13 12:00:00,53.84,53.88,53.82,53.82,591600.0,35.9251,35.9518,35.9118,35.9118,591600.0
2012-02-13 12:30:00,53.82,53.88,53.77,53.87,833900.0,35.9118,35.9518,35.8784,35.9451,833900.0
2012-02-13 13:00:00,53.88,53.94,53.87,53.89,915400.0,35.9518,35.9918,35.9451,35.9585,915400.0
2012-02-13 13:30:00,53.89,53.96,53.88,53.91,780700.0,35.9585,36.0052,35.9518,35.9718,780700.0
2012-02-13 14:00:00,53.92,53.97,53.91,53.95,1583900.0,35.9785,36.0119,35.9718,35.9985,1583900.0
2012-02-13 14:30:00,53.95,54.0,53.93,53.93,559500.0,35.9985,36.0319,35.9852,35.9852,559500.0
2012-02-13 15:00:00,53.93,53.94,53.89,53.92,977700.0,35.9852,35.9918,35.9585,35.9785,977700.0
2012-02-13 15:30:00,53.92,53.94,53.83,53.89,1919100.0,35.9785,35.9918,35.9185,35.9585,1919100.0
2012-02-14 09:30:00,53.63,53.73,53.55,53.56,1201300.0,35.785,35.8517,35.7316,35.7383,1201300.0
2012-02-14 10:00:00,53.55,53.59,53.39,53.51,842000.0,35.7316,35.7583,35.6249,35.7049,842000.0
2012-02-14 10:30:00,53.51,53.53,53.33,53.39,1015500.0,35.7049,35.7183,35.5848,35.6249,1015500.0
2012-02-14 11:00:00,53.39,53.52,53.38,53.5,1928300.0,35.6249,35.7116,35.6182,35.6983,1928300.0
2012-02-14 11:30:00,53.5,53.61,53.49,53.56,1448600.0,35.6983,35.7717,35.6916,35.7383,1448600.0
2012-02-14 12:00:00,53.56,53.58,53.5,53.51,1430800.0,35.7383,35.7516,35.6983,35.7049,1430800.0
2012-02-14 12:30:00,53.51,53.53,53.39,53.39,309400.0,35.7049,35.7183,35.6249,35.6249,309400.0
2012-02-14 13:00:00,53.39,53.39,53.3,53.32,496500.0,35.6249,35.6249,35.5648,35.5782,496500.0
2012-02-14 13:30:00,53.31,53.42,53.31,53.36,472000.0,35.5715,35.6449,35.5715,35.6048,472000.0
2012-02-14 14:00:00,53.37,53.4,53.21,53.22,1017800.0,35.6115,35.6315,35.5048,35.5114,1017800.0
2012-02-14 14:30:00,53.22,53.23,53.14,53.21,789300.0,35.5114,35.5181,35.458,35.5048,789300.0
2012-02-14 15:00:00,53.22,53.27,53.11,53.14,803000.0,35.5114,35.5448,35.438,35.458,803000.0
2012-02-14 15:30:00,53.15,53.52,53.11,53.51,2347200.0,35.4647,35.7116,35.438,35.7049,2347200.0
2012-02-15 09:30:00,53.93,53.95,53.79,53.89,2193100.0,35.9852,35.9985,35.8918,35.9585,2193100.0
2012-02-15 10:00:00,53.89,53.92,53.71,53.79,1729600.0,35.9585,35.9785,35.8384,35.8918,1729600.0
2012-02-15 10:30:00,53.79,53.9,53.76,53.78,800500.0,35.8918,35.9652,35.8717,35.8851,800500.0
2012-02-15 11:00:00,53.77,53.85,53.73,53.84,1886900.0,35.8784,35.9318,35.8517,35.9251,1886900.0
2012-02-15 11:30:00,53.85,53.94,53.83,53.92,612900.0,35.9318,35.9918,35.9185,35.9785,612900.0
2012-02-15 12:00:00,53.93,53.94,53.84,53.85,456900.0,35.9852,35.9918,35.9251,35.9318,456900.0
2012-02-15 12:30:00,53.85,53.85,53.6,53.65,941600.0,35.9318,35.9318,35.765,35.7983,941600.0
2012-02-15 13:00:00,53.64,53.72,53.55,53.71,654400.0,35.7917,35.8451,35.7316,35.8384,654400.0
2012-02-15 13:30:00,53.71,53.76,53.64,53.75,748100.0,35.8384,35.8717,35.7917,35.8651,748100.0
2012-02-15 14:00:00,53.76,53.79,53.49,53.69,1283400.0,35.8717,35.8918,35.6916,35.825,1283400.0
2012-02-15 14:30:00,53.69,53.69,53.49,53.5,1260700.0,35.825,35.825,35.6916,35.6983,1260700.0
2012-02-15 15:00:00,53.49,53.57,53.46,53.53,1482500.0,35.6916,35.745,35.6716,35.7183,1482500.0
2012-02-15 15:30:00,53.53,53.63,53.49,53.55,2447600.0,35.7183,35.785,35.6916,35.7316,2447600.0
2012-02-16 09:30:00,53.4,53.54,53.35,53.46,1619000.0,35.6315,35.7249,35.5982,35.6716,1619000.0
2012-02-16 10:00:00,53.48,53.66,53.44,53.65,1535100.0,35.6849,35.805,35.6582,35.7983,1535100.0
2012-02-16 10:30:00,53.66,53.75,53.57,53.58,1373400.0,35.805,35.8651,35.745,35.7516,1373400.0
2012-02-16 11:00:00,53.59,53.72,53.58,53.7,1443200.0,35.7583,35.8451,35.7516,35.8317,1443200.0
2012-02-16 11:30:00,53.7,54.11,53.68,54.07,1526600.0,35.8317,36.1053,35.8184,36.0786,1526600.0
2012-02-16 12:00:00,54.07,54.14,54.03,54.09,1057700.0,36.0786,36.1253,36.0519,36.0919,1057700.0
2012-02-16 12:30:00,54.09,54.11,54.02,54.06,741200.0,36.0919,36.1053,36.0452,36.0719,741200.0
2012-02-16 13:00:00,54.06,54.22,53.7,54.17,827500.0,36.0719,36.1787,35.8317,36.1453,827500.0
2012-02-16 13:30:00,54.18,54.25,54.16,54.18,570400.0,36.152,36.1987,36.1386,36.152,570400.0
2012-02-16 14:00:00,54.18,54.22,54.14,54.2,738900.0,36.152,36.1787,36.1253,36.1653,738900.0
2012-02-16 14:30:00,54.21,54.28,54.19,54.21,732100.0,36.172,36.2187,36.1587,36.172,732100.0
2012-02-16 15:00:00,54.22,54.25,54.17,54.23,1092600.0,36.1787,36.1987,36.1453,36.1854,1092600.0
2012-02-16 15:30:00,54.23,54.31,54.18,54.28,2484600.0,36.1854,36.2387,36.152,36.2187,2484600.0
2012-02-17 09:30:00,54.59,54.6,54.45,54.48,1374900.0,36.4256,36.4322,36.3322,36.3522,1374900.0
2012-02-17 10:00:00,54.48,54.48,54.3,54.43,1598200.0,36.3522,36.3522,36.2321,36.3188,1598200.0
2012-02-17 10:30:00,54.42,54.45,54.34,54.35,626100.0,36.3121,36.3322,36.2588,36.2654,626100.0
2012-02-17 11:00:00,54.35,54.35,54.22,54.28,1268700.0,36.2654,36.2654,36.1787,36.2187,1268700.0
2012-02-17 11:30:00,54.28,54.34,54.25,54.3,952400.0,36.2187,36.2588,36.1987,36.2321,952400.0
2012-02-17 12:00:00,54.31,54.37,54.29,54.33,433200.0,36.2387,36.2788,36.2254,36.2521,433200.0
2012-02-17 12:30:00,54.33,54.38,54.31,54.38,274600.0,36.2521,36.2854,36.2387,36.2854,274600.0
2012-02-17 13:00:00,54.38,54.46,54.36,54.44,722800.0,36.2854,36.3388,36.2721,36.3255,722800.0
2012-02-17 13:30:00,54.43,54.46,54.42,54.45,550300.0,36.3188,36.3388,36.3121,36.3322,550300.0
2012-02-17 14:00:00,54.44,54.49,54.44,54.48,625700.0,36.3255,36.3588,36.3255,36.3522,625700.0
2012-02-17 14:30:00,54.49,54.5,54.47,54.48,531000.0,36.3588,36.3655,36.3455,36.3522,531000.0
2012-02-17 15:00:00,54.49,54.56,54.47,54.54,983100.0,36.3588,36.4055,36.3455,36.3922,983100.0
2012-02-17 15:30:00,54.54,54.55,54.47,54.51,2498200.0,36.3922,36.3989,36.3455,36.3722,2498200.0
2012-02-21 09:30:00,54.71,54.79,54.51,54.55,2081000.0,36.5056,36.559,36.3722,36.3989,2081000.0
2012-02-21 10:00:00,54.55,54.73,54.54,54.7,1705700.0,36.3989,36.519,36.3922,36.499,1705700.0
2012-02-21 10:30:00,54.7,54.9,54.7,54.87,1552900.0,36.499,36.6324,36.499,36.6124,1552900.0
2012-02-21 11:00:00,54.88,54.91,54.84,54.88,638500.0,36.6191,36.6391,36.5924,36.6191,638500.0
2012-02-21 11:30:00,54.88,54.88,54.75,54.79,901600.0,36.6191,36.6191,36.5323,36.559,901600.0
2012-02-21 12:00:00,54.79,54.88,54.75,54.78,1106500.0,36.559,36.6191,36.5323,36.5523,1106500.0
2012-02-21 12:30:00,54.77,54.81,54.75,54.75,381200.0,36.5457,36.5724,36.5323,36.5323,381200.0
2012-02-21 13:00:00,54.74,54.79,54.72,54.78,668500.0,36.5257,36.559,36.5123,36.5523,668500.0
2012-02-21 13:30:00,54.78,54.8,54.67,54.69,953100.0,36.5523,36.5657,36.4789,36.4923,953100.0
2012-02-21 14:00:00,54.69,54.69,54.59,54.66,1040200.0,36.4923,36.4923,36.4256,36.4723,1040200.0
2012-02-21 14:30:00,54.66,54.66,54.5,54.54,1147500.0,36.4723,36.4723,36.3655,36.3922,1147500.0
2012-02-21 15:00:00,54.55,54.59,54.46,54.5,1493700.0,36.3989,36.4256,36.3388,36.3655,1493700.0
2012-02-21 15:30:00,54.5,54.59,54.45,54.55,2962000.0,36.3655,36.4256,36.3322,36.3989,2962000.0
2012-02-22 09:30:00,54.43,54.46,54.34,54.39,1451900.0,36.3188,36.3388,36.2588,36.2921,1451900.0
2012-02-22 10:00:00,54.39,54.47,54.25,54.42,1033700.0,36.2921,36.3455,36.1987,36.3121,1033700.0
2012-02-22 10:30:00,54.41,54.5,54.32,54.47,632600.0,36.3055,36.3655,36.2454,36.3455,632600.0
2012-02-22 11:00:00,54.47,54.59,54.46,54.49,2233800.0,36.3455,36.4256,36.3388,36.3588,2233800.0
2012-02-22 11:30:00,54.49,54.5,54.32,54.41,1117100.0,36.3588,36.3655,36.2454,36.3055,1117100.0
2012-02-22 12:00:00,54.41,54.43,54.33,54.39,834400.0,36.3055,36.3188,36.2521,36.2921,834400.0
2012-02-22 12:30:00,54.38,54.39,54.34,54.36,865200.0,36.2854,36.2921,36.2588,36.2721,865200.0
2012-02-22 13:00:00,54.36,54.5,54.35,54.47,409500.0,36.2721,36.3655,36.2654,36.3455,409500.0
2012-02-22 13:30:00,54.48,54.49,54.44,54.48,501600.0,36.3522,36.3588,36.3255,36.3522,501600.0
2012-02-22 14:00:00,54.49,54.52,54.46,54.5,552400.0,36.3588,36.3789,36.3388,36.3655,552400.0
2012-02-22 14:30:00,54.5,54.5,54.4,54.42,577900.0,36.3655,36.3655,36.2988,36.3121,577900.0
2012-02-22 15:00:00,54.42,54.46,54.39,54.41,1124200.0,36.3121,36.3388,36.2921,36.3055,1124200.0
2012-02-22 15:30:00,54.41,54.48,54.33,54.36,2310300.0,36.3055,36.3522,36.2521,36.2721,2310300.0
2012-02-23 09:30:00,54.42,54.45,54.19,54.32,1702900.0,36.3121,36.3322,36.1587,36.2454,1702900.0
2012-02-23 10:00:00,54.32,54.49,54.31,54.45,1396900.0,36.2454,36.3588,36.2387,36.3322,1396900.0
2012-02-23 10:30:00,54.45,54.63,54.45,54.6,771700.0,36.3322,36.4523,36.3322,36.4322,771700.0
2012-02-23 11:00:00,54.61,54.66,54.52,54.64,555100.0,36.4389,36.4723,36.3789,36.4589,555100.0
2012-02-23 11:30:00,54.65,54.65,54.55,54.6,975700.0,36.4656,36.4656,36.3989,36.4322,975700.0
2012-02-23 12:00:00,54.6,54.63,54.57,54.62,463800.0,36.4322,36.4523,36.4122,36.4456,463800.0
2012-02-23 12:30:00,54.61,54.67,54.59,54.6,1001000.0,36.4389,36.4789,36.4256,36.4322,1001000.0
2012-02-23 13:00:00,54.6,54.64,54.56,54.6,323200.0,36.4322,36.4589,36.4055,36.4322,323200.0
2012-02-23 13:30:00,54.6,54.65,54.55,54.61,506600.0,36.4322,36.4656,36.3989,36.4389,506600.0
2012-02-23 14:00:00,54.62,54.65,54.58,54.65,340300.0,36.4456,36.4656,36.4189,36.4656,340300.0
2012-02-23 14:30:00,54.65,54.7,54.62,54.66,539700.0,36.4656,36.499,36.4456,36.4723,539700.0
2012-02-23 15:00:00,54.67,54.83,54.67,54.79,796300.0,36.4789,36.5857,36.4789,36.559,796300.0
2012-02-23 15:30:00,54.8,54.86,54.79,54.81,1579700.0,36.5657,36.6057,36.559,36.5724,1579700.0
2012-02-24 09:30:00,55.05,55.23,55.04,55.2,2923200.0,36.7325,36.8526,36.7258,36.8326,2923200.0
2012-02-24 10:00:00,55.21,55.29,55.15,55.19,6268500.0,36.8393,36.8926,36.7992,36.8259,6268500.0
2012-02-24 10:30:00,55.19,55.24,55.16,55.2,1676100.0,36.8259,36.8593,36.8059,36.8326,1676100.0
2012-02-24 11:00:00,55.2,55.27,55.19,55.25,3093500.0,36.8326,36.8793,36.8259,36.866,3093500.0
2012-02-24 11:30:00,55.25,55.27,55.21,55.26,1969100.0,36.866,36.8793,36.8393,36.8726,1969100.0
2012-02-24 12:00:00,55.26,55.28,55.22,55.26,1228100.0,36.8726,36.886,36.8459,36.8726,1228100.0
2012-02-24 12:30:00,55.27,55.27,55.23,55.24,570300.0,36.8793,36.8793,36.8526,36.8593,570300.0
2012-02-24 13:00:00,55.25,55.32,55.23,55.23,972600.0,36.866,36.9127,36.8526,36.8526,972600.0
2012-02-24 13:30:00,55.23,55.25,55.16,55.2,1353900.0,36.8526,36.866,36.8059,36.8326,1353900.0
2012-02-24 14:00:00,55.2,55.22,55.12,55.12,606600.0,36.8326,36.8459,36.7792,36.7792,606600.0
2012-02-24 14:30:00,55.12,55.12,55.04,55.09,855400.0,36.7792,36.7792,36.7258,36.7592,855400.0
2012-02-24 15:00:00,55.09,55.13,55.08,55.11,380900.0,36.7592,36.7859,36.7525,36.7725,380900.0
2012-02-24 15:30:00,55.11,55.18,55.08,55.17,2158200.0,36.7725,36.8192,36.7525,36.8126,2158200.0
2012-02-27 09:30:00,54.41,54.47,54.29,54.45,2187600.0,36.3055,36.3455,36.2254,36.3322,2187600.0
2012-02-27 10:00:00,54.45,54.66,54.45,54.63,1876900.0,36.3322,36.4723,36.3322,36.4523,1876900.0
2012-02-27 10:30:00,54.63,54.78,54.57,54.66,1794800.0,36.4523,36.5523,36.4122,36.4723,1794800.0
2012-02-27 11:00:00,54.67,54.96,54.66,54.91,1661500.0,36.4789,36.6725,36.4723,36.6391,1661500.0
2012-02-27 11:30:00,54.91,54.94,54.84,54.89,1453200.0,36.6391,36.6591,36.5924,36.6257,1453200.0
2012-02-27 12:00:00,54.9,54.94,54.8,54.86,551400.0,36.6324,36.6591,36.5657,36.6057,551400.0
2012-02-27 12:30:00,54.86,54.98,54.84,54.97,1007500.0,36.6057,36.6858,36.5924,36.6791,1007500.0
2012-02-27 13:00:00,54.97,54.98,54.89,54.9,542100.0,36.6791,36.6858,36.6257,36.6324,542100.0
2012-02-27 13:30:00,54.9,54.93,54.84,54.87,614300.0,36.6324,36.6524,36.5924,36.6124,614300.0
2012-02-27 14:00:00,54.87,54.92,54.86,54.88,461500.0,36.6124,36.6458,36.6057,36.6191,461500.0
2012-02-27 14:30:00,54.88,54.94,54.83,54.91,1734800.0,36.6191,36.6591,36.5857,36.6391,1734800.0
2012-02-27 15:00:00,54.9,55.01,54.87,54.9,1060100.0,36.6324,36.7058,36.6124,36.6324,1060100.0
2012-02-27 15:30:00,54.91,54.94,54.85,54.87,2306500.0,36.6391,36.6591,36.5991,36.6124,2306500.0
2012-02-28 09:30:00,55.03,55.15,54.88,55.15,1522900.0,36.7192,36.7992,36.6191,36.7992,1522900.0
2012-02-28 10:00:00,55.13,55.23,54.89,54.99,2206500.0,36.7859,36.8526,36.6257,36.6925,2206500.0
2012-02-28 10:30:00,54.99,55.17,54.99,55.16,1540400.0,36.6925,36.8126,36.6925,36.8059,1540400.0
2012-02-28 11:00:00,55.17,55.37,55.13,55.31,1753800.0,36.8126,36.946,36.7859,36.906,1753800.0
2012-02-28 11:30:00,55.32,55.34,55.24,55.27,1259700.0,36.9127,36.926,36.8593,36.8793,1259700.0
2012-02-28 12:00:00,55.27,55.29,55.24,55.26,432300.0,36.8793,36.8926,36.8593,36.8726,432300.0
2012-02-28 12:30:00,55.27,55.29,55.24,55.29,1321100.0,36.8793,36.8926,36.8593,36.8926,1321100.0
2012-02-28 13:00:00,55.29,55.34,55.27,55.32,426000.0,36.8926,36.926,36.8793,36.9127,426000.0
2012-02-28 13:30:00,55.31,55.31,55.15,55.19,730100.0,36.906,36.906,36.7992,36.8259,730100.0
2012-02-28 14:00:00,55.18,55.22,55.13,55.16,947200.0,36.8192,36.8459,36.7859,36.8059,947200.0
2012-02-28 14:30:00,55.16,55.27,55.14,55.26,660300.0,36.8059,36.8793,36.7926,36.8726,660300.0
2012-02-28 15:00:00,55.26,55.37,55.25,55.34,836800.0,36.8726,36.946,36.866,36.926,836800.0
2012-02-28 15:30:00,55.33,55.4,55.3,55.38,2026300.0,36.9193,36.966,36.8993,36.9527,2026300.0
2012-02-29 09:30:00,55.49,55.64,55.48,55.6,2200600.0,37.0261,37.1262,37.0194,37.0995,2200600.0
2012-02-29 10:00:00,55.6,55.64,55.28,55.31,2426200.0,37.0995,37.1262,36.886,36.906,2426200.0
2012-02-29 10:30:00,55.3,55.3,54.79,55.07,1891100.0,36.8993,36.8993,36.559,36.7459,1891100.0
2012-02-29 11:00:00,55.07,55.17,54.83,54.83,1767700.0,36.7459,36.8126,36.5857,36.5857,1767700.0
2012-02-29 11:30:00,54.83,55.0,54.8,54.96,2680500.0,36.5857,36.6991,36.5657,36.6725,2680500.0
2012-02-29 12:00:00,54.96,55.09,54.95,55.07,1473100.0,36.6725,36.7592,36.6658,36.7459,1473100.0
2012-02-29 12:30:00,55.07,55.08,54.96,54.98,679100.0,36.7459,36.7525,36.6725,36.6858,679100.0
2012-02-29 13:00:00,54.99,55.02,54.9,54.92,541700.0,36.6925,36.7125,36.6324,36.6458,541700.0
2012-02-29 13:30:00,54.91,55.04,54.89,55.02,440100.0,36.6391,36.7258,36.6257,36.7125,440100.0
2012-02-29 14:00:00,55.03,55.09,55.0,55.04,677600.0,36.7192,36.7592,36.6991,36.7258,677600.0
2012-02-29 14:30:00,55.04,55.05,54.9,54.9,2440900.0,36.7258,36.7325,36.6324,36.6324,2440900.0
2012-02-29 15:00:00,54.9,54.91,54.78,54.8,3206800.0,36.6324,36.6391,36.5523,36.5657,3206800.0
2012-02-29 15:30:00,54.8,54.81,54.63,54.69,10011000.0,36.5657,36.5724,36.4523,36.4923,10011000.0
2012-03-01 09:30:00,54.96,55.17,54.93,55.14,1759000.0,36.6725,36.8126,36.6524,36.7926,1759000.0
2012-03-01 10:00:00,55.14,55.25,54.92,55.17,1937000.0,36.7926,36.866,36.6458,36.8126,1937000.0
2012-03-01 10:30:00,55.17,55.18,55.01,55.14,796200.0,36.8126,36.8192,36.7058,36.7926,796200.0
2012-03-01 11:00:00,55.14,55.22,55.06,55.22,1265900.0,36.7926,36.8459,36.7392,36.8459,1265900.0
2012-03-01 11:30:00,55.22,55.33,55.19,55.25,2439400.0,36.8459,36.9193,36.8259,36.866,2439400.0
2012-03-01 12:00:00,55.24,55.3,55.18,55.26,1154700.0,36.8593,36.8993,36.8192,36.8726,1154700.0
2012-03-01 12:30:00,55.26,55.28,55.21,55.25,415500.0,36.8726,36.886,36.8393,36.866,415500.0
2012-03-01 13:00:00,55.26,55.33,55.22,55.33,348300.0,36.8726,36.9193,36.8459,36.9193,348300.0
2012-03-01 13:30:00,55.33,55.35,55.3,55.32,730600.0,36.9193,36.9327,36.8993,36.9127,730600.0
2012-03-01 14:00:00,55.32,55.35,55.26,55.27,605300.0,36.9127,36.9327,36.8726,36.8793,605300.0
2012-03-01 14:30:00,55.27,55.34,55.23,55.31,1025800.0,36.8793,36.926,36.8526,36.906,1025800.0
2012-03-01 15:00:00,55.32,55.35,55.17,55.28,1962700.0,36.9127,36.9327,36.8126,36.886,1962700.0
2012-03-01 15:30:00,55.27,55.3,55.17,55.29,2530200.0,36.8793,36.8993,36.8126,36.8926,2530200.0
2012-03-02 09:30:00,54.89,54.91,54.67,54.72,1464600.0,36.6257,36.6391,36.4789,36.5123,1464600.0
2012-03-02 10:00:00,54.72,54.92,54.65,54.88,1076200.0,36.5123,36.6458,36.4656,36.6191,1076200.0
2012-03-02 10:30:00,54.88,54.93,54.77,54.83,1126900.0,36.6191,36.6524,36.5457,36.5857,1126900.0
2012-03-02 11:00:00,54.84,54.85,54.71,54.75,1323300.0,36.5924,36.5991,36.5056,36.5323,1323300.0
2012-03-02 11:30:00,54.76,54.8,54.64,54.71,1265400.0,36.539,36.5657,36.4589,36.5056,1265400.0
2012-03-02 12:00:00,54.71,54.72,54.62,54.68,910500.0,36.5056,36.5123,36.4456,36.4856,910500.0
2012-03-02 12:30:00,54.68,54.76,54.67,54.71,560100.0,36.4856,36.539,36.4789,36.5056,560100.0
2012-03-02 13:00:00,54.71,54.73,54.6,54.63,628100.0,36.5056,36.519,36.4322,36.4523,628100.0
2012-03-02 13:30:00,54.63,54.69,54.63,54.69,420600.0,36.4523,36.4923,36.4523,36.4923,420600.0
2012-03-02 14:00:00,54.69,54.74,54.67,54.7,396800.0,36.4923,36.5257,36.4789,36.499,396800.0
2012-03-02 14:30:00,54.69,54.7,54.64,54.68,548600.0,36.4923,36.499,36.4589,36.4856,548600.0
2012-03-02 15:00:00,54.68,54.75,54.66,54.75,599700.0,36.4856,36.5323,36.4723,36.5323,599700.0
2012-03-02 15:30:00,54.75,54.82,54.69,54.77,2168300.0,36.5323,36.579,36.4923,36.5457,2168300.0
2012-03-05 09:30:00,54.66,54.67,54.5,54.58,840800.0,36.4723,36.4789,36.3655,36.4189,840800.0
2012-03-05 10:00:00,54.58,54.67,54.31,54.37,1055800.0,36.4189,36.4789,36.2387,36.2788,1055800.0
2012-03-05 10:30:00,54.38,54.52,54.32,54.48,1086000.0,36.2854,36.3789,36.2454,36.3522,1086000.0
2012-03-05 11:00:00,54.47,54.52,54.34,54.46,664100.0,36.3455,36.3789,36.2588,36.3388,664100.0
2012-03-05 11:30:00,54.47,54.49,54.39,54.42,758500.0,36.3455,36.3588,36.2921,36.3121,758500.0
2012-03-05 12:00:00,54.41,54.47,54.36,54.42,608700.0,36.3055,36.3455,36.2721,36.3121,608700.0
2012-03-05 12:30:00,54.42,54.42,54.34,54.36,440400.0,36.3121,36.3121,36.2588,36.2721,440400.0
2012-03-05 13:00:00,54.36,54.45,54.35,54.44,306100.0,36.2721,36.3322,36.2654,36.3255,306100.0
2012-03-05 13:30:00,54.44,54.45,54.39,54.42,234100.0,36.3255,36.3322,36.2921,36.3121,234100.0
2012-03-05 14:00:00,54.42,54.51,54.41,54.51,342100.0,36.3121,36.3722,36.3055,36.3722,342100.0
2012-03-05 14:30:00,54.5,54.55,54.43,54.53,362600.0,36.3655,36.3989,36.3188,36.3855,362600.0
2012-03-05 15:00:00,54.54,54.61,54.52,54.6,583300.0,36.3922,36.4389,36.3789,36.4322,583300.0
2012-03-05 15:30:00,54.6,54.61,54.5,54.51,1233700.0,36.4322,36.4389,36.3655,36.3722,1233700.0
2012-03-06 09:30:00,53.2,53.25,53.07,53.08,3280700.0,35.4981,35.5314,35.4113,35.418,3280700.0
2012-03-06 10:00:00,53.08,53.12,52.89,52.98,1804700.0,35.418,35.4447,35.2912,35.3513,1804700.0
2012-03-06 10:30:00,52.98,53.07,52.89,52.91,1317300.0,35.3513,35.4113,35.2912,35.3046,1317300.0
2012-03-06 11:00:00,52.91,53.06,52.9,52.98,1584000.0,35.3046,35.4047,35.2979,35.3513,1584000.0
2012-03-06 11:30:00,52.98,52.99,52.74,52.78,1638900.0,35.3513,35.358,35.1911,35.2178,1638900.0
2012-03-06 12:00:00,52.79,52.84,52.64,52.65,1088500.0,35.2245,35.2579,35.1244,35.1311,1088500.0
2012-03-06 12:30:00,52.65,52.77,52.65,52.7,1274100.0,35.1311,35.2112,35.1311,35.1645,1274100.0
2012-03-06 13:00:00,52.69,52.76,52.66,52.69,639200.0,35.1578,35.2045,35.1378,35.1578,639200.0
2012-03-06 13:30:00,52.69,52.75,52.66,52.73,1057600.0,35.1578,35.1978,35.1378,35.1845,1057600.0
2012-03-06 14:00:00,52.73,52.79,52.66,52.68,1239300.0,35.1845,35.2245,35.1378,35.1511,1239300.0
2012-03-06 14:30:00,52.66,52.7,52.59,52.59,1073100.0,35.1378,35.1645,35.0911,35.0911,1073100.0
2012-03-06 15:00:00,52.59,52.71,52.59,52.69,1079500.0,35.0911,35.1711,35.0911,35.1578,1079500.0
2012-03-06 15:30:00,52.69,52.78,52.65,52.73,3308400.0,35.1578,35.2178,35.1311,35.1845,3308400.0
2012-03-07 09:30:00,53.12,53.14,52.97,53.11,2864100.0,35.4447,35.458,35.3446,35.438,2864100.0
2012-03-07 10:00:00,53.11,53.15,53.0,53.05,1590400.0,35.438,35.4647,35.3646,35.398,1590400.0
2012-03-07 10:30:00,53.05,53.14,53.03,53.12,1644500.0,35.398,35.458,35.3846,35.4447,1644500.0
2012-03-07 11:00:00,53.13,53.4,53.13,53.35,1839700.0,35.4514,35.6315,35.4514,35.5982,1839700.0
2012-03-07 11:30:00,53.35,53.41,53.32,53.34,914700.0,35.5982,35.6382,35.5782,35.5915,914700.0
2012-03-07 12:00:00,53.34,53.37,53.28,53.31,479000.0,35.5915,35.6115,35.5515,35.5715,479000.0
2012-03-07 12:30:00,53.32,53.36,53.28,53.34,494800.0,35.5782,35.6048,35.5515,35.5915,494800.0
2012-03-07 13:00:00,53.34,53.35,53.28,53.32,359100.0,35.5915,35.5982,35.5515,35.5782,359100.0
2012-03-07 13:30:00,53.32,53.32,53.22,53.27,792900.0,35.5782,35.5782,35.5114,35.5448,792900.0
2012-03-07 14:00:00,53.28,53.36,53.28,53.35,547300.0,35.5515,35.6048,35.5515,35.5982,547300.0
2012-03-07 14:30:00,53.35,53.38,53.27,53.37,929500.0,35.5982,35.6182,35.5448,35.6115,929500.0
2012-03-07 15:00:00,53.38,53.41,53.32,53.37,1542700.0,35.6182,35.6382,35.5782,35.6115,1542700.0
2012-03-07 15:30:00,53.37,53.45,53.35,53.41,1981300.0,35.6115,35.6649,35.5982,35.6382,1981300.0
2012-03-08 09:30:00,54.24,54.4,54.2,54.24,3149300.0,36.192,36.2988,36.1653,36.192,3149300.0
2012-03-08 10:00:00,54.25,54.27,54.09,54.15,1418300.0,36.1987,36.212,36.0919,36.132,1418300.0
2012-03-08 10:30:00,54.15,54.41,54.14,54.4,1212000.0,36.132,36.3055,36.1253,36.2988,1212000.0
2012-03-08 11:00:00,54.4,54.52,54.38,54.47,1072200.0,36.2988,36.3789,36.2854,36.3455,1072200.0
2012-03-08 11:30:00,54.47,54.52,54.43,54.45,628900.0,36.3455,36.3789,36.3188,36.3322,628900.0
2012-03-08 12:00:00,54.45,54.48,54.43,54.48,616100.0,36.3322,36.3522,36.3188,36.3522,616100.0
2012-03-08 12:30:00,54.47,54.53,54.46,54.52,314800.0,36.3455,36.3855,36.3388,36.3789,314800.0
2012-03-08 13:00:00,54.52,54.53,54.48,54.5,297900.0,36.3789,36.3855,36.3522,36.3655,297900.0
2012-03-08 13:30:00,54.49,54.52,54.42,54.43,840100.0,36.3588,36.3789,36.3121,36.3188,840100.0
2012-03-08 14:00:00,54.42,54.45,54.38,54.4,287900.0,36.3121,36.3322,36.2854,36.2988,287900.0
2012-03-08 14:30:00,54.41,54.68,54.39,54.66,804200.0,36.3055,36.4856,36.2921,36.4723,804200.0
2012-03-08 15:00:00,54.66,54.77,54.64,54.72,1212500.0,36.4723,36.5457,36.4589,36.5123,1212500.0
2012-03-08 15:30:00,54.72,54.72,54.54,54.55,6613600.0,36.5123,36.5123,36.3922,36.3989,6613600.0
2012-03-09 09:30:00,54.28,54.36,54.16,54.19,1617300.0,36.2187,36.2721,36.1386,36.1587,1617300.0
2012-03-09 10:00:00,54.18,54.42,54.18,54.39,1242900.0,36.152,36.3121,36.152,36.2921,1242900.0
2012-03-09 10:30:00,54.4,54.53,54.4,54.5,1476600.0,36.2988,36.3855,36.2988,36.3655,1476600.0
2012-03-09 11:00:00,54.5,54.5,54.3,54.31,444700.0,36.3655,36.3655,36.2321,36.2387,444700.0
2012-03-09 11:30:00,54.32,54.37,54.29,54.33,768600.0,36.2454,36.2788,36.2254,36.2521,768600.0
2012-03-09 12:00:00,54.33,54.39,54.29,54.35,377800.0,36.2521,36.2921,36.2254,36.2654,377800.0
2012-03-09 12:30:00,54.36,54.38,54.31,54.36,308300.0,36.2721,36.2854,36.2387,36.2721,308300.0
2012-03-09 13:00:00,54.36,54.42,54.34,54.35,399400.0,36.2721,36.3121,36.2588,36.2654,399400.0
2012-03-09 13:30:00,54.35,54.38,54.32,54.36,393300.0,36.2654,36.2854,36.2454,36.2721,393300.0
2012-03-09 14:00:00,54.36,54.38,54.32,54.34,374000.0,36.2721,36.2854,36.2454,36.2588,374000.0
2012-03-09 14:30:00,54.34,54.38,54.18,54.21,1111300.0,36.2588,36.2854,36.152,36.172,1111300.0
2012-03-09 15:00:00,54.2,54.32,54.2,54.28,3229700.0,36.1653,36.2454,36.1653,36.2187,3229700.0
2012-03-09 15:30:00,54.27,54.37,54.24,54.36,5160500.0,36.212,36.2788,36.192,36.2721,5160500.0
2012-03-12 09:30:00,54.15,54.21,54.07,54.12,1187800.0,36.132,36.172,36.0786,36.112,1187800.0
2012-03-12 10:00:00,54.11,54.11,53.98,54.03,1025400.0,36.1053,36.1053,36.0185,36.0519,1025400.0
2012-03-12 10:30:00,54.02,54.07,53.89,54.04,1576400.0,36.0452,36.0786,35.9585,36.0586,1576400.0
2012-03-12 11:00:00,54.04,54.1,53.98,54.02,957900.0,36.0586,36.0986,36.0185,36.0452,957900.0
2012-03-12 11:30:00,54.02,54.11,54.0,54.05,749000.0,36.0452,36.1053,36.0319,36.0652,749000.0
2012-03-12 12:00:00,54.05,54.18,54.0,54.12,1060300.0,36.0652,36.152,36.0319,36.112,1060300.0
2012-03-12 12:30:00,54.11,54.17,54.1,54.16,471400.0,36.1053,36.1453,36.0986,36.1386,471400.0
2012-03-12 13:00:00,54.17,54.21,54.17,54.18,667200.0,36.1453,36.172,36.1453,36.152,667200.0
2012-03-12 13:30:00,54.19,54.29,54.18,54.22,430700.0,36.1587,36.2254,36.152,36.1787,430700.0
2012-03-12 14:00:00,54.22,54.27,54.2,54.21,414600.0,36.1787,36.212,36.1653,36.172,414600.0
2012-03-12 14:30:00,54.22,54.23,54.19,54.21,485400.0,36.1787,36.1854,36.1587,36.172,485400.0
2012-03-12 15:00:00,54.22,54.27,54.2,54.24,515100.0,36.1787,36.212,36.1653,36.192,515100.0
2012-03-12 15:30:00,54.24,54.27,54.18,54.22,2829900.0,36.192,36.212,36.152,36.1787,2829900.0
2012-03-13 09:30:00,54.43,54.5,54.38,54.39,3296000.0,36.3188,36.3655,36.2854,36.2921,3296000.0
2012-03-13 10:00:00,54.39,54.48,54.36,54.44,1101500.0,36.2921,36.3522,36.2721,36.3255,1101500.0
2012-03-13 10:30:00,54.44,54.6,54.44,54.54,1049900.0,36.3255,36.4322,36.3255,36.3922,1049900.0
2012-03-13 11:00:00,54.54,54.74,54.54,54.71,1438800.0,36.3922,36.5257,36.3922,36.5056,1438800.0
2012-03-13 11:30:00,54.72,54.88,54.7,54.78,1190400.0,36.5123,36.6191,36.499,36.5523,1190400.0
2012-03-13 12:00:00,54.78,54.88,54.74,54.85,3684100.0,36.5523,36.6191,36.5257,36.5991,3684100.0
2012-03-13 12:30:00,54.85,54.91,54.82,54.88,1349600.0,36.5991,36.6391,36.579,36.6191,1349600.0
2012-03-13 13:00:00,54.89,54.92,54.85,54.85,822600.0,36.6257,36.6458,36.5991,36.5991,822600.0
2012-03-13 13:30:00,54.86,54.86,54.81,54.84,594500.0,36.6057,36.6057,36.5724,36.5924,594500.0
2012-03-13 14:00:00,54.85,54.95,54.7,54.75,1209800.0,36.5991,36.6658,36.499,36.5323,1209800.0
2012-03-13 14:30:00,54.75,54.83,54.66,54.73,1709700.0,36.5323,36.5857,36.4723,36.519,1709700.0
2012-03-13 15:00:00,54.74,55.04,54.73,54.94,1743700.0,36.5257,36.7258,36.519,36.6591,1743700.0
2012-03-13 15:30:00,54.94,55.11,54.92,55.09,3173700.0,36.6591,36.7725,36.6458,36.7592,3173700.0
2012-03-14 09:30:00,54.99,55.07,54.92,55.04,1022100.0,36.6925,36.7459,36.6458,36.7258,1022100.0
2012-03-14 10:00:00,55.04,55.04,54.9,54.93,983600.0,36.7258,36.7258,36.6324,36.6524,983600.0
2012-03-14 10:30:00,54.94,55.01,54.83,54.83,992500.0,36.6591,36.7058,36.5857,36.5857,992500.0
2012-03-14 11:00:00,54.84,54.85,54.67,54.71,1552300.0,36.5924,36.5991,36.4789,36.5056,1552300.0
2012-03-14 11:30:00,54.71,54.74,54.63,54.71,778700.0,36.5056,36.5257,36.4523,36.5056,778700.0
2012-03-14 12:00:00,54.7,54.71,54.61,54.66,640400.0,36.499,36.5056,36.4389,36.4723,640400.0
2012-03-14 12:30:00,54.66,54.79,54.63,54.75,1013200.0,36.4723,36.559,36.4523,36.5323,1013200.0
2012-03-14 13:00:00,54.75,54.82,54.73,54.79,703200.0,36.5323,36.579,36.519,36.559,703200.0
2012-03-14 13:30:00,54.79,54.79,54.47,54.54,2963900.0,36.559,36.559,36.3455,36.3922,2963900.0
2012-03-14 14:00:00,54.54,54.6,54.5,54.54,796200.0,36.3922,36.4322,36.3655,36.3922,796200.0
2012-03-14 14:30:00,54.54,54.61,54.51,54.55,676900.0,36.3922,36.4389,36.3722,36.3989,676900.0
2012-03-14 15:00:00,54.55,54.57,54.45,54.57,1009800.0,36.3989,36.4122,36.3322,36.4122,1009800.0
2012-03-14 15:30:00,54.57,54.63,54.53,54.61,2099100.0,36.4122,36.4523,36.3855,36.4389,2099100.0
2012-03-15 09:30:00,54.81,54.83,54.65,54.73,866500.0,36.5724,36.5857,36.4656,36.519,866500.0
2012-03-15 10:00:00,54.73,54.83,54.66,54.78,1762300.0,36.519,36.5857,36.4723,36.5523,1762300.0
2012-03-15 10:30:00,54.77,54.93,54.77,54.82,1723700.0,36.5457,36.6524,36.5457,36.579,1723700.0
2012-03-15 11:00:00,54.82,54.88,54.76,54.83,607000.0,36.579,36.6191,36.539,36.5857,607000.0
2012-03-15 11:30:00,54.84,54.92,54.8,54.87,431900.0,36.5924,36.6458,36.5657,36.6124,431900.0
2012-03-15 12:00:00,54.87,55.08,54.87,55.07,902500.0,36.6124,36.7525,36.6124,36.7459,902500.0
2012-03-15 12:30:00,55.07,55.14,55.04,55.11,437500.0,36.7459,36.7926,36.7258,36.7725,437500.0
2012-03-15 13:00:00,55.12,55.2,55.11,55.14,368400.0,36.7792,36.8326,36.7725,36.7926,368400.0
2012-03-15 13:30:00,55.14,55.16,55.09,55.09,396400.0,36.7926,36.8059,36.7592,36.7592,396400.0
2012-03-15 14:00:00,55.09,55.15,55.05,55.13,401400.0,36.7592,36.7992,36.7325,36.7859,401400.0
2012-03-15 14:30:00,55.14,55.16,55.09,55.14,657400.0,36.7926,36.8059,36.7592,36.7926,657400.0
2012-03-15 15:00:00,55.15,55.17,55.07,55.12,1562100.0,36.7992,36.8126,36.7459,36.7792,1562100.0
2012-03-15 15:30:00,55.12,55.18,55.09,55.15,2353300.0,36.7792,36.8192,36.7592,36.7992,2353300.0
2012-03-16 09:30:00,55.54,55.59,55.46,55.5,1586000.0,37.0595,37.0928,37.0061,37.0328,1586000.0
2012-03-16 10:00:00,55.5,55.62,55.48,55.56,1274300.0,37.0328,37.1128,37.0194,37.0728,1274300.0
2012-03-16 10:30:00,55.56,55.65,55.53,55.64,782500.0,37.0728,37.1329,37.0528,37.1262,782500.0
2012-03-16 11:00:00,55.65,55.72,55.58,55.61,701800.0,37.1329,37.1796,37.0862,37.1062,701800.0
2012-03-16 11:30:00,55.61,55.62,55.52,55.6,713100.0,37.1062,37.1128,37.0461,37.0995,713100.0
2012-03-16 12:00:00,55.6,55.61,55.51,55.55,863500.0,37.0995,37.1062,37.0394,37.0661,863500.0
2012-03-16 12:30:00,55.55,55.63,55.54,55.58,644200.0,37.0661,37.1195,37.0595,37.0862,644200.0
2012-03-16 13:00:00,55.58,55.6,55.54,55.55,534900.0,37.0862,37.0995,37.0595,37.0661,534900.0
2012-03-16 13:30:00,55.55,55.56,55.52,55.54,899400.0,37.0661,37.0728,37.0461,37.0595,899400.0
2012-03-16 14:00:00,55.55,55.6,55.54,55.59,466400.0,37.0661,37.0995,37.0595,37.0928,466400.0
2012-03-16 14:30:00,55.59,55.64,55.58,55.6,649400.0,37.0928,37.1262,37.0862,37.0995,649400.0
2012-03-16 15:00:00,55.6,55.61,55.47,55.51,1801400.0,37.0995,37.1062,37.0128,37.0394,1801400.0
2012-03-16 15:30:00,55.52,55.54,55.46,55.5,2877900.0,37.0461,37.0595,37.0061,37.0328,2877900.0
2012-03-19 09:30:00,55.34,55.52,55.31,55.47,1874500.0,36.926,37.0461,36.906,37.0128,1874500.0
2012-03-19 10:00:00,55.47,55.51,55.38,55.47,867600.0,37.0128,37.0394,36.9527,37.0128,867600.0
2012-03-19 10:30:00,55.46,55.65,55.46,55.61,1119300.0,37.0061,37.1329,37.0061,37.1062,1119300.0
2012-03-19 11:00:00,55.6,55.67,55.51,55.65,903000.0,37.0995,37.1462,37.0394,37.1329,903000.0
2012-03-19 11:30:00,55.65,55.8,55.63,55.73,788400.0,37.1329,37.2329,37.1195,37.1862,788400.0
2012-03-19 12:00:00,55.73,55.75,55.71,55.75,716900.0,37.1862,37.1996,37.1729,37.1996,716900.0
2012-03-19 12:30:00,55.74,55.79,55.72,55.78,612200.0,37.1929,37.2263,37.1796,37.2196,612200.0
2012-03-19 13:00:00,55.77,55.9,55.76,55.89,765700.0,37.2129,37.2997,37.2063,37.293,765700.0
2012-03-19 13:30:00,55.9,55.91,55.86,55.87,710400.0,37.2997,37.3063,37.273,37.2797,710400.0
2012-03-19 14:00:00,55.86,55.88,55.84,55.86,650000.0,37.273,37.2863,37.2596,37.273,650000.0
2012-03-19 14:30:00,55.86,55.87,55.8,55.82,1023900.0,37.273,37.2797,37.2329,37.2463,1023900.0
2012-03-19 15:00:00,55.82,55.85,55.77,55.83,896700.0,37.2463,37.2663,37.2129,37.253,896700.0
2012-03-19 15:30:00,55.82,55.84,55.75,55.79,3855200.0,37.2463,37.2596,37.1996,37.2263,3855200.0
2012-03-20 09:30:00,55.01,55.05,54.79,55.04,2102400.0,36.7058,36.7325,36.559,36.7258,2102400.0
2012-03-20 10:00:00,55.03,55.15,54.99,55.05,1232100.0,36.7192,36.7992,36.6925,36.7325,1232100.0
2012-03-20 10:30:00,55.04,55.22,55.02,55.14,814700.0,36.7258,36.8459,36.7125,36.7926,814700.0
2012-03-20 11:00:00,55.13,55.22,55.1,55.15,858000.0,36.7859,36.8459,36.7659,36.7992,858000.0
2012-03-20 11:30:00,55.15,55.16,55.01,55.08,394200.0,36.7992,36.8059,36.7058,36.7525,394200.0
2012-03-20 12:00:00,55.07,55.13,55.03,55.04,541600.0,36.7459,36.7859,36.7192,36.7258,541600.0
2012-03-20 12:30:00,55.04,55.11,55.03,55.08,977600.0,36.7258,36.7725,36.7192,36.7525,977600.0
2012-03-20 13:00:00,55.09,55.19,55.06,55.11,1149500.0,36.7592,36.8259,36.7392,36.7725,1149500.0
2012-03-20 13:30:00,55.12,55.15,55.09,55.14,199100.0,36.7792,36.7992,36.7592,36.7926,199100.0
2012-03-20 14:00:00,55.14,55.19,55.09,55.16,848400.0,36.7926,36.8259,36.7592,36.8059,848400.0
2012-03-20 14:30:00,55.16,55.17,55.11,55.16,593800.0,36.8059,36.8126,36.7725,36.8059,593800.0
2012-03-20 15:00:00,55.16,55.21,55.12,55.14,715800.0,36.8059,36.8393,36.7792,36.7926,715800.0
2012-03-20 15:30:00,55.13,55.17,55.06,55.14,2385900.0,36.7859,36.8126,36.7392,36.7926,2385900.0
2012-03-21 09:30:00,54.93,54.96,54.75,54.78,1406200.0,36.6524,36.6725,36.5323,36.5523,1406200.0
2012-03-21 10:00:00,54.78,54.89,54.67,54.84,1299900.0,36.5523,36.6257,36.4789,36.5924,1299900.0
2012-03-21 10:30:00,54.85,54.86,54.58,54.62,1413400.0,36.5991,36.6057,36.4189,36.4456,1413400.0
2012-03-21 11:00:00,54.61,54.69,54.55,54.68,1202400.0,36.4389,36.4923,36.3989,36.4856,1202400.0
2012-03-21 11:30:00,54.68,54.8,54.67,54.74,1308500.0,36.4856,36.5657,36.4789,36.5257,1308500.0
2012-03-21 12:00:00,54.74,54.9,54.73,54.85,1006600.0,36.5257,36.6324,36.519,36.5991,1006600.0
2012-03-21 12:30:00,54.85,54.86,54.79,54.8,814100.0,36.5991,36.6057,36.559,36.5657,814100.0
2012-03-21 13:00:00,54.8,54.82,54.73,54.78,559600.0,36.5657,36.579,36.519,36.5523,559600.0
2012-03-21 13:30:00,54.78,54.78,54.7,54.77,475800.0,36.5523,36.5523,36.499,36.5457,475800.0
2012-03-21 14:00:00,54.77,54.84,54.76,54.83,823600.0,36.5457,36.5924,36.539,36.5857,823600.0
2012-03-21 14:30:00,54.83,54.86,54.76,54.79,910200.0,36.5857,36.6057,36.539,36.559,910200.0
2012-03-21 15:00:00,54.79,54.87,54.77,54.84,989700.0,36.559,36.6124,36.5457,36.5924,989700.0
2012-03-21 15:30:00,54.84,54.86,54.77,54.78,1792700.0,36.5924,36.6057,36.5457,36.5523,1792700.0
2012-03-22 09:30:00,54.2,54.34,54.16,54.3,4159000.0,36.1653,36.2588,36.1386,36.2321,4159000.0
2012-03-22 10:00:00,54.28,54.38,54.2,54.32,1136700.0,36.2187,36.2854,36.1653,36.2454,1136700.0
2012-03-22 10:30:00,54.31,54.34,54.19,54.22,930700.0,36.2387,36.2588,36.1587,36.1787,930700.0
2012-03-22 11:00:00,54.22,54.33,54.13,54.3,890100.0,36.1787,36.2521,36.1186,36.2321,890100.0
2012-03-22 11:30:00,54.31,54.41,54.3,54.38,542600.0,36.2387,36.3055,36.2321,36.2854,542600.0
2012-03-22 12:00:00,54.39,54.5,54.39,54.43,795400.0,36.2921,36.3655,36.2921,36.3188,795400.0
2012-03-22 12:30:00,54.43,54.5,54.41,54.5,476100.0,36.3188,36.3655,36.3055,36.3655,476100.0
2012-03-22 13:00:00,54.5,54.5,54.36,54.4,1166000.0,36.3655,36.3655,36.2721,36.2988,1166000.0
2012-03-22 13:30:00,54.41,54.45,54.37,54.41,421100.0,36.3055,36.3322,36.2788,36.3055,421100.0
2012-03-22 14:00:00,54.4,54.41,54.32,54.38,558300.0,36.2988,36.3055,36.2454,36.2854,558300.0
2012-03-22 14:30:00,54.38,54.39,54.32,54.35,531300.0,36.2854,36.2921,36.2454,36.2654,531300.0
2012-03-22 15:00:00,54.36,54.37,54.27,54.36,1155300.0,36.2721,36.2788,36.212,36.2721,1155300.0
2012-03-22 15:30:00,54.36,54.46,54.33,54.39,2396000.0,36.2721,36.3388,36.2521,36.2921,2396000.0
2012-03-23 09:30:00,54.33,54.38,54.16,54.3,2359400.0,36.2521,36.2854,36.1386,36.2321,2359400.0
2012-03-23 10:00:00,54.31,54.31,54.06,54.25,1242200.0,36.2387,36.2387,36.0719,36.1987,1242200.0
2012-03-23 10:30:00,54.24,54.51,54.23,54.49,529800.0,36.192,36.3722,36.1854,36.3588,529800.0
2012-03-23 11:00:00,54.5,54.63,54.44,54.63,1378100.0,36.3655,36.4523,36.3255,36.4523,1378100.0
2012-03-23 11:30:00,54.63,54.67,54.55,54.62,682800.0,36.4523,36.4789,36.3989,36.4456,682800.0
2012-03-23 12:00:00,54.61,54.67,54.58,54.66,577600.0,36.4389,36.4789,36.4189,36.4723,577600.0
2012-03-23 12:30:00,54.66,54.71,54.6,54.68,946800.0,36.4723,36.5056,36.4322,36.4856,946800.0
2012-03-23 13:00:00,54.68,54.72,54.65,54.68,451000.0,36.4856,36.5123,36.4656,36.4856,451000.0
2012-03-23 13:30:00,54.69,54.72,54.65,54.67,901900.0,36.4923,36.5123,36.4656,36.4789,901900.0
2012-03-23 14:00:00,54.66,54.73,54.66,54.73,690600.0,36.4723,36.519,36.4723,36.519,690600.0
2012-03-23 14:30:00,54.73,54.76,54.69,54.71,516400.0,36.519,36.539,36.4923,36.5056,516400.0
2012-03-23 15:00:00,54.71,54.74,54.68,54.72,756600.0,36.5056,36.5257,36.4856,36.5123,756600.0
2012-03-23 15:30:00,54.72,54.79,54.7,54.76,2592200.0,36.5123,36.559,36.499,36.539,2592200.0
2012-03-26 09:30:00,55.19,55.29,55.18,55.23,1676900.0,36.8259,36.8926,36.8192,36.8526,1676900.0
2012-03-26 10:00:00,55.23,55.44,55.21,55.38,2060600.0,36.8526,36.9927,36.8393,36.9527,2060600.0
2012-03-26 10:30:00,55.39,55.4,55.29,55.3,1569100.0,36.9594,36.966,36.8926,36.8993,1569100.0
2012-03-26 11:00:00,55.31,55.32,55.26,55.3,642100.0,36.906,36.9127,36.8726,36.8993,642100.0
2012-03-26 11:30:00,55.3,55.34,55.29,55.3,506300.0,36.8993,36.926,36.8926,36.8993,506300.0
2012-03-26 12:00:00,55.3,55.31,55.27,55.28,526500.0,36.8993,36.906,36.8793,36.886,526500.0
2012-03-26 12:30:00,55.28,55.32,55.24,55.3,1621000.0,36.886,36.9127,36.8593,36.8993,1621000.0
2012-03-26 13:00:00,55.3,55.33,55.28,55.32,168800.0,36.8993,36.9193,36.886,36.9127,168800.0
2012-03-26 13:30:00,55.31,55.4,55.31,55.34,768700.0,36.906,36.966,36.906,36.926,768700.0
2012-03-26 14:00:00,55.34,55.44,55.33,55.4,643800.0,36.926,36.9927,36.9193,36.966,643800.0
2012-03-26 14:30:00,55.41,55.46,55.36,55.44,1307900.0,36.9727,37.0061,36.9394,36.9927,1307900.0
2012-03-26 15:00:00,55.44,55.5,55.42,55.47,992700.0,36.9927,37.0328,36.9794,37.0128,992700.0
2012-03-26 15:30:00,55.47,55.51,55.44,55.48,3457000.0,37.0128,37.0394,36.9927,37.0194,3457000.0
2012-03-27 09:30:00,55.56,55.56,55.41,55.46,2762500.0,37.0728,37.0728,36.9727,37.0061,2762500.0
2012-03-27 10:00:00,55.46,55.47,55.3,55.36,954100.0,37.0061,37.0128,36.8993,36.9394,954100.0
2012-03-27 10:30:00,55.36,55.45,55.24,55.27,908000.0,36.9394,36.9994,36.8593,36.8793,908000.0
2012-03-27 11:00:00,55.27,55.36,55.24,55.33,560300.0,36.8793,36.9394,36.8593,36.9193,560300.0
2012-03-27 11:30:00,55.33,55.34,55.24,55.33,680600.0,36.9193,36.926,36.8593,36.9193,680600.0
2012-03-27 12:00:00,55.33,55.38,55.32,55.33,292300.0,36.9193,36.9527,36.9127,36.9193,292300.0
2012-03-27 12:30:00,55.32,55.34,55.27,55.31,299500.0,36.9127,36.926,36.8793,36.906,299500.0
2012-03-27 13:00:00,55.32,55.33,55.22,55.28,967600.0,36.9127,36.9193,36.8459,36.886,967600.0
2012-03-27 13:30:00,55.27,55.29,55.24,55.28,716800.0,36.8793,36.8926,36.8593,36.886,716800.0
2012-03-27 14:00:00,55.28,55.33,55.26,55.29,1320000.0,36.886,36.9193,36.8726,36.8926,1320000.0
2012-03-27 14:30:00,55.3,55.32,55.25,55.27,731400.0,36.8993,36.9127,36.866,36.8793,731400.0
2012-03-27 15:00:00,55.27,55.31,55.19,55.2,553600.0,36.8793,36.906,36.8259,36.8326,553600.0
2012-03-27 15:30:00,55.2,55.22,55.11,55.13,3008900.0,36.8326,36.8459,36.7725,36.7859,3008900.0
2012-03-28 09:30:00,55.15,55.19,54.99,55.09,1695200.0,36.7992,36.8259,36.6925,36.7592,1695200.0
2012-03-28 10:00:00,55.1,55.15,54.94,54.97,625300.0,36.7659,36.7992,36.6591,36.6791,625300.0
2012-03-28 10:30:00,54.97,54.98,54.75,54.81,3249700.0,36.6791,36.6858,36.5323,36.5724,3249700.0
2012-03-28 11:00:00,54.82,54.85,54.76,54.8,1781600.0,36.579,36.5991,36.539,36.5657,1781600.0
2012-03-28 11:30:00,54.8,54.81,54.47,54.51,2257200.0,36.5657,36.5724,36.3455,36.3722,2257200.0
2012-03-28 12:00:00,54.52,54.64,54.49,54.59,1603100.0,36.3789,36.4589,36.3588,36.4256,1603100.0
2012-03-28 12:30:00,54.6,54.61,54.52,54.58,560500.0,36.4322,36.4389,36.3789,36.4189,560500.0
2012-03-28 13:00:00,54.58,54.6,54.49,54.59,403600.0,36.4189,36.4322,36.3588,36.4256,403600.0
2012-03-28 13:30:00,54.59,54.63,54.54,54.58,488000.0,36.4256,36.4523,36.3922,36.4189,488000.0
2012-03-28 14:00:00,54.59,54.6,54.47,54.52,1669900.0,36.4256,36.4322,36.3455,36.3789,1669900.0
2012-03-28 14:30:00,54.52,54.63,54.51,54.63,1178800.0,36.3789,36.4523,36.3722,36.4523,1178800.0
2012-03-28 15:00:00,54.64,54.71,54.62,54.66,570500.0,36.4589,36.5056,36.4456,36.4723,570500.0
2012-03-28 15:30:00,54.67,54.75,54.61,54.75,1743900.0,36.4789,36.5323,36.4389,36.5323,1743900.0
2012-03-29 09:30:00,54.21,54.35,54.15,54.23,2977800.0,36.172,36.2654,36.132,36.1854,2977800.0
2012-03-29 10:00:00,54.22,54.3,54.06,54.07,1977700.0,36.1787,36.2321,36.0719,36.0786,1977700.0
2012-03-29 10:30:00,54.07,54.18,53.97,54.18,1964500.0,36.0786,36.152,36.0119,36.152,1964500.0
2012-03-29 11:00:00,54.17,54.25,54.12,54.13,1905000.0,36.1453,36.1987,36.112,36.1186,1905000.0
2012-03-29 11:30:00,54.12,54.16,54.02,54.07,2456700.0,36.112,36.1386,36.0452,36.0786,2456700.0
2012-03-29 12:00:00,54.07,54.12,54.04,54.05,1168100.0,36.0786,36.112,36.0586,36.0652,1168100.0
2012-03-29 12:30:00,54.05,54.13,54.01,54.12,1956300.0,36.0652,36.1186,36.0386,36.112,1956300.0
2012-03-29 13:00:00,54.12,54.12,54.01,54.08,754700.0,36.112,36.112,36.0386,36.0853,754700.0
2012-03-29 13:30:00,54.08,54.13,54.04,54.1,812300.0,36.0853,36.1186,36.0586,36.0986,812300.0
2012-03-29 14:00:00,54.11,54.25,54.1,54.23,659800.0,36.1053,36.1987,36.0986,36.1854,659800.0
2012-03-29 14:30:00,54.24,54.28,54.19,54.24,1951300.0,36.192,36.2187,36.1587,36.192,1951300.0
2012-03-29 15:00:00,54.23,54.35,54.2,54.31,1457800.0,36.1854,36.2654,36.1653,36.2387,1457800.0
2012-03-29 15:30:00,54.31,54.46,54.3,54.4,2716900.0,36.2387,36.3388,36.2321,36.2988,2716900.0
2012-03-30 09:30:00,54.84,54.85,54.72,54.73,3070000.0,36.5924,36.5991,36.5123,36.519,3070000.0
2012-03-30 10:00:00,54.73,54.78,54.62,54.65,1556100.0,36.519,36.5523,36.4456,36.4656,1556100.0
2012-03-30 10:30:00,54.66,54.68,54.5,54.6,876100.0,36.4723,36.4856,36.3655,36.4322,876100.0
2012-03-30 11:00:00,54.6,54.83,54.6,54.82,3093900.0,36.4322,36.5857,36.4322,36.579,3093900.0
2012-03-30 11:30:00,54.83,54.86,54.77,54.83,1683600.0,36.5857,36.6057,36.5457,36.5857,1683600.0
2012-03-30 12:00:00,54.83,54.87,54.8,54.85,522400.0,36.5857,36.6124,36.5657,36.5991,522400.0
2012-03-30 12:30:00,54.85,54.88,54.8,54.8,328400.0,36.5991,36.6191,36.5657,36.5657,328400.0
2012-03-30 13:00:00,54.81,54.84,54.78,54.82,428100.0,36.5724,36.5924,36.5523,36.579,428100.0
2012-03-30 13:30:00,54.83,54.87,54.82,54.83,418700.0,36.5857,36.6124,36.579,36.5857,418700.0
2012-03-30 14:00:00,54.84,54.88,54.83,54.84,376300.0,36.5924,36.6191,36.5857,36.5924,376300.0
2012-03-30 14:30:00,54.84,54.94,54.84,54.85,683800.0,36.5924,36.6591,36.5924,36.5991,683800.0
2012-03-30 15:00:00,54.86,54.89,54.84,54.86,746800.0,36.6057,36.6257,36.5924,36.6057,746800.0
2012-03-30 15:30:00,54.86,54.9,54.82,54.89,4992800.0,36.6057,36.6324,36.579,36.6257,4992800.0
2012-04-02 09:30:00,54.64,54.72,54.53,54.69,2019800.0,36.4589,36.5123,36.3855,36.4923,2019800.0
2012-04-02 10:00:00,54.68,54.97,54.68,54.9,2735100.0,36.4856,36.6791,36.4856,36.6324,2735100.0
2012-04-02 10:30:00,54.9,55.11,54.83,55.1,1780600.0,36.6324,36.7725,36.5857,36.7659,1780600.0
2012-04-02 11:00:00,55.11,55.32,55.1,55.31,1997100.0,36.7725,36.9127,36.7659,36.906,1997100.0
2012-04-02 11:30:00,55.31,55.47,55.29,55.44,2352300.0,36.906,37.0128,36.8926,36.9927,2352300.0
2012-04-02 12:00:00,55.44,55.53,55.44,55.5,838400.0,36.9927,37.0528,36.9927,37.0328,838400.0
2012-04-02 12:30:00,55.5,55.57,55.49,55.54,1625100.0,37.0328,37.0795,37.0261,37.0595,1625100.0
2012-04-02 13:00:00,55.54,55.55,55.49,55.52,554400.0,37.0595,37.0661,37.0261,37.0461,554400.0
2012-04-02 13:30:00,55.52,55.55,55.5,55.55,575000.0,37.0461,37.0661,37.0328,37.0661,575000.0
2012-04-02 14:00:00,55.55,55.58,55.5,55.57,965600.0,37.0661,37.0862,37.0328,37.0795,965600.0
2012-04-02 14:30:00,55.57,55.66,55.56,55.66,1607500.0,37.0795,37.1395,37.0728,37.1395,1607500.0
2012-04-02 15:00:00,55.66,55.68,55.6,55.62,1225700.0,37.1395,37.1529,37.0995,37.1128,1225700.0
2012-04-02 15:30:00,55.61,55.61,55.48,55.53,4212700.0,37.1062,37.1062,37.0194,37.0528,4212700.0
2012-04-03 09:30:00,55.21,55.24,55.08,55.13,1797400.0,36.8393,36.8593,36.7525,36.7859,1797400.0
2012-04-03 10:00:00,55.14,55.2,54.96,55.05,3054700.0,36.7926,36.8326,36.6725,36.7325,3054700.0
2012-04-03 10:30:00,55.06,55.23,55.05,55.15,1250600.0,36.7392,36.8526,36.7325,36.7992,1250600.0
2012-04-03 11:00:00,55.15,55.16,54.91,54.91,1302100.0,36.7992,36.8059,36.6391,36.6391,1302100.0
2012-04-03 11:30:00,54.92,54.94,54.83,54.87,845600.0,36.6458,36.6591,36.5857,36.6124,845600.0
2012-04-03 12:00:00,54.87,54.87,54.72,54.79,424700.0,36.6124,36.6124,36.5123,36.559,424700.0
2012-04-03 12:30:00,54.79,54.84,54.76,54.83,387600.0,36.559,36.5924,36.539,36.5857,387600.0
2012-04-03 13:00:00,54.82,54.84,54.8,54.82,686700.0,36.579,36.5924,36.5657,36.579,686700.0
2012-04-03 13:30:00,54.82,54.91,54.79,54.89,491700.0,36.579,36.6391,36.559,36.6257,491700.0
2012-04-03 14:00:00,54.89,54.89,54.39,54.4,1407200.0,36.6257,36.6257,36.2921,36.2988,1407200.0
2012-04-03 14:30:00,54.39,54.42,54.25,54.32,1284600.0,36.2921,36.3121,36.1987,36.2454,1284600.0
2012-04-03 15:00:00,54.32,54.48,54.31,54.34,1362100.0,36.2454,36.3522,36.2387,36.2588,1362100.0
2012-04-03 15:30:00,54.34,54.57,54.33,54.56,3084700.0,36.2588,36.4122,36.2521,36.4055,3084700.0
2012-04-04 09:30:00,53.49,53.6,53.38,53.54,1562300.0,35.6916,35.765,35.6182,35.7249,1562300.0
2012-04-04 10:00:00,53.54,53.57,53.28,53.34,2220000.0,35.7249,35.745,35.5515,35.5915,2220000.0
2012-04-04 10:30:00,53.35,53.37,53.08,53.09,1772500.0,35.5982,35.6115,35.418,35.4247,1772500.0
2012-04-04 11:00:00,53.09,53.25,53.05,53.07,1515100.0,35.4247,35.5314,35.398,35.4113,1515100.0
2012-04-04 11:30:00,53.07,53.27,53.06,53.19,1273000.0,35.4113,35.5448,35.4047,35.4914,1273000.0
2012-04-04 12:00:00,53.2,53.3,53.18,53.23,426600.0,35.4981,35.5648,35.4847,35.5181,426600.0
2012-04-04 12:30:00,53.23,53.27,53.2,53.22,378400.0,35.5181,35.5448,35.4981,35.5114,378400.0
2012-04-04 13:00:00,53.21,53.22,53.1,53.1,580700.0,35.5048,35.5114,35.4314,35.4314,580700.0
2012-04-04 13:30:00,53.1,53.23,53.09,53.23,621400.0,35.4314,35.5181,35.4247,35.5181,621400.0
2012-04-04 14:00:00,53.23,53.24,53.15,53.18,632300.0,35.5181,35.5248,35.4647,35.4847,632300.0
2012-04-04 14:30:00,53.19,53.33,53.17,53.26,1292100.0,35.4914,35.5848,35.4781,35.5381,1292100.0
2012-04-04 15:00:00,53.26,53.34,53.24,53.3,1113100.0,35.5381,35.5915,35.5248,35.5648,1113100.0
2012-04-04 15:30:00,53.3,53.39,53.28,53.34,5176400.0,35.5648,35.6249,35.5515,35.5915,5176400.0
2012-04-05 09:30:00,52.87,53.16,52.86,53.06,1578600.0,35.2779,35.4714,35.2712,35.4047,1578600.0
2012-04-05 10:00:00,53.06,53.18,53.02,53.1,937800.0,35.4047,35.4847,35.378,35.4314,937800.0
2012-04-05 10:30:00,53.09,53.27,53.04,53.25,936800.0,35.4247,35.5448,35.3913,35.5314,936800.0
2012-04-05 11:00:00,53.25,53.33,53.21,53.24,834200.0,35.5314,35.5848,35.5048,35.5248,834200.0
2012-04-05 11:30:00,53.23,53.27,53.12,53.18,842000.0,35.5181,35.5448,35.4447,35.4847,842000.0
2012-04-05 12:00:00,53.18,53.19,53.06,53.07,502100.0,35.4847,35.4914,35.4047,35.4113,502100.0
2012-04-05 12:30:00,53.07,53.08,53.04,53.07,636400.0,35.4113,35.418,35.3913,35.4113,636400.0
2012-04-05 13:00:00,53.06,53.09,53.02,53.05,795400.0,35.4047,35.4247,35.378,35.398,795400.0
2012-04-05 13:30:00,53.05,53.05,52.88,52.93,651100.0,35.398,35.398,35.2846,35.3179,651100.0
2012-04-05 14:00:00,52.94,53.06,52.93,53.04,848200.0,35.3246,35.4047,35.3179,35.3913,848200.0
2012-04-05 14:30:00,53.04,53.06,52.98,53.05,810000.0,35.3913,35.4047,35.3513,35.398,810000.0
2012-04-05 15:00:00,53.04,53.12,53.01,53.12,739000.0,35.3913,35.4447,35.3713,35.4447,739000.0
2012-04-05 15:30:00,53.12,53.17,53.01,53.03,2374000.0,35.4447,35.4781,35.3713,35.3846,2374000.0
2012-04-09 09:30:00,52.46,52.59,52.44,52.53,1274000.0,35.0043,35.0911,34.991,35.051,1274000.0
2012-04-09 10:00:00,52.53,52.7,52.52,52.69,1810100.0,35.051,35.1645,35.0443,35.1578,1810100.0
2012-04-09 10:30:00,52.69,52.7,52.59,52.61,815100.0,35.1578,35.1645,35.0911,35.1044,815100.0
2012-04-09 11:00:00,52.61,52.62,52.52,52.56,801400.0,35.1044,35.1111,35.0443,35.071,801400.0
2012-04-09 11:30:00,52.56,52.67,52.56,52.66,711500.0,35.071,35.1444,35.071,35.1378,711500.0
2012-04-09 12:00:00,52.66,52.79,52.65,52.78,423300.0,35.1378,35.2245,35.1311,35.2178,423300.0
2012-04-09 12:30:00,52.77,52.87,52.77,52.84,654700.0,35.2112,35.2779,35.2112,35.2579,654700.0
2012-04-09 13:00:00,52.84,52.86,52.75,52.76,390000.0,35.2579,35.2712,35.1978,35.2045,390000.0
2012-04-09 13:30:00,52.76,52.9,52.76,52.88,448700.0,35.2045,35.2979,35.2045,35.2846,448700.0
2012-04-09 14:00:00,52.88,52.9,52.82,52.86,481500.0,35.2846,35.2979,35.2445,35.2712,481500.0
2012-04-09 14:30:00,52.86,52.96,52.85,52.93,624800.0,35.2712,35.3379,35.2645,35.3179,624800.0
2012-04-09 15:00:00,52.93,52.94,52.81,52.81,1268800.0,35.3179,35.3246,35.2378,35.2378,1268800.0
2012-04-09 15:30:00,52.81,52.86,52.77,52.78,2495900.0,35.2378,35.2712,35.2112,35.2178,2495900.0
2012-04-10 09:30:00,52.62,52.76,52.59,52.64,2221000.0,35.1111,35.2045,35.0911,35.1244,2221000.0
2012-04-10 10:00:00,52.65,52.69,52.39,52.55,1508900.0,35.1311,35.1578,34.9576,35.0644,1508900.0
2012-04-10 10:30:00,52.55,52.59,52.35,52.38,1399400.0,35.0644,35.0911,34.9309,34.9509,1399400.0
2012-04-10 11:00:00,52.37,52.41,52.19,52.2,1030600.0,34.9443,34.9709,34.8241,34.8308,1030600.0
2012-04-10 11:30:00,52.2,52.22,51.87,51.95,2699000.0,34.8308,34.8442,34.6106,34.664,2699000.0
2012-04-10 12:00:00,51.94,51.98,51.79,51.93,3010700.0,34.6573,34.684,34.5572,34.6507,3010700.0
2012-04-10 12:30:00,51.93,51.96,51.83,51.91,1138500.0,34.6507,34.6707,34.5839,34.6373,1138500.0
2012-04-10 13:00:00,51.92,51.95,51.75,51.82,796900.0,34.644,34.664,34.5306,34.5773,796900.0
2012-04-10 13:30:00,51.82,51.88,51.75,51.82,756700.0,34.5773,34.6173,34.5306,34.5773,756700.0
2012-04-10 14:00:00,51.82,51.86,51.69,51.77,779400.0,34.5773,34.604,34.4905,34.5439,779400.0
2012-04-10 14:30:00,51.77,51.8,51.66,51.75,901200.0,34.5439,34.5639,34.4705,34.5306,901200.0
2012-04-10 15:00:00,51.74,51.81,51.69,51.73,1874500.0,34.5239,34.5706,34.4905,34.5172,1874500.0
2012-04-10 15:30:00,51.74,51.82,51.66,51.67,4516700.0,34.5239,34.5773,34.4705,34.4772,4516700.0
2012-04-11 09:30:00,52.64,52.66,52.44,52.52,3260800.0,35.1244,35.1378,34.991,35.0443,3260800.0
2012-04-11 10:00:00,52.51,52.73,52.5,52.66,1570700.0,35.0377,35.1845,35.031,35.1378,1570700.0
2012-04-11 10:30:00,52.67,52.74,52.49,52.55,1575200.0,35.1444,35.1911,35.0243,35.0644,1575200.0
2012-04-11 11:00:00,52.55,52.56,52.4,52.41,1366400.0,35.0644,35.071,34.9643,34.9709,1366400.0
2012-04-11 11:30:00,52.41,52.46,52.32,52.34,1759900.0,34.9709,35.0043,34.9109,34.9242,1759900.0
2012-04-11 12:00:00,52.34,52.47,52.33,52.47,1155800.0,34.9242,35.011,34.9176,35.011,1155800.0
2012-04-11 12:30:00,52.47,52.52,52.42,52.51,188000.0,35.011,35.0443,34.9776,35.0377,188000.0
2012-04-11 13:00:00,52.51,52.52,52.43,52.44,391900.0,35.0377,35.0443,34.9843,34.991,391900.0
2012-04-11 13:30:00,52.45,52.56,52.42,52.51,334800.0,34.9976,35.071,34.9776,35.0377,334800.0
2012-04-11 14:00:00,52.52,52.53,52.44,52.49,427600.0,35.0443,35.051,34.991,35.0243,427600.0
2012-04-11 14:30:00,52.49,52.52,52.42,52.49,544600.0,35.0243,35.0443,34.9776,35.0243,544600.0
2012-04-11 15:00:00,52.49,52.52,52.38,52.4,2258700.0,35.0243,35.0443,34.9509,34.9643,2258700.0
2012-04-11 15:30:00,52.4,52.47,52.34,52.37,3652900.0,34.9643,35.011,34.9242,34.9443,3652900.0
2012-04-12 09:30:00,52.63,53.07,52.6,53.03,3296800.0,35.1177,35.4113,35.0977,35.3846,3296800.0
2012-04-12 10:00:00,53.04,53.11,52.98,53.06,1727500.0,35.3913,35.438,35.3513,35.4047,1727500.0
2012-04-12 10:30:00,53.06,53.3,53.06,53.23,1801100.0,35.4047,35.5648,35.4047,35.5181,1801100.0
2012-04-12 11:00:00,53.23,53.33,53.23,53.25,1779700.0,35.5181,35.5848,35.5181,35.5314,1779700.0
2012-04-12 11:30:00,53.24,53.27,53.13,53.21,782900.0,35.5248,35.5448,35.4514,35.5048,782900.0
2012-04-12 12:00:00,53.21,53.28,53.16,53.24,740400.0,35.5048,35.5515,35.4714,35.5248,740400.0
2012-04-12 12:30:00,53.24,53.3,53.21,53.26,1071900.0,35.5248,35.5648,35.5048,35.5381,1071900.0
2012-04-12 13:00:00,53.26,53.37,53.25,53.34,547700.0,35.5381,35.6115,35.5314,35.5915,547700.0
2012-04-12 13:30:00,53.34,53.34,53.24,53.26,359900.0,35.5915,35.5915,35.5248,35.5381,359900.0
2012-04-12 14:00:00,53.25,53.33,53.25,53.32,471700.0,35.5314,35.5848,35.5314,35.5782,471700.0
2012-04-12 14:30:00,53.33,53.39,53.31,53.37,497900.0,35.5848,35.6249,35.5715,35.6115,497900.0
2012-04-12 15:00:00,53.36,53.39,53.33,53.34,636900.0,35.6048,35.6249,35.5848,35.5915,636900.0
2012-04-12 15:30:00,53.34,53.41,53.29,53.34,3869700.0,35.5915,35.6382,35.5581,35.5915,3869700.0
2012-04-13 09:30:00,52.87,52.87,52.52,52.53,2096300.0,35.2779,35.2779,35.0443,35.051,2096300.0
2012-04-13 10:00:00,52.53,52.56,52.27,52.37,3011700.0,35.051,35.071,34.8775,34.9443,3011700.0
2012-04-13 10:30:00,52.38,52.41,52.25,52.41,2895300.0,34.9509,34.9709,34.8642,34.9709,2895300.0
2012-04-13 11:00:00,52.41,52.48,52.28,52.35,2940000.0,34.9709,35.0177,34.8842,34.9309,2940000.0
2012-04-13 11:30:00,52.35,52.51,52.33,52.45,1867100.0,34.9309,35.0377,34.9176,34.9976,1867100.0
2012-04-13 12:00:00,52.45,52.5,52.41,52.44,1656200.0,34.9976,35.031,34.9709,34.991,1656200.0
2012-04-13 12:30:00,52.44,52.52,52.43,52.51,569600.0,34.991,35.0443,34.9843,35.0377,569600.0
2012-04-13 13:00:00,52.51,52.52,52.45,52.5,429500.0,35.0377,35.0443,34.9976,35.031,429500.0
2012-04-13 13:30:00,52.5,52.56,52.44,52.45,517000.0,35.031,35.071,34.991,34.9976,517000.0
2012-04-13 14:00:00,52.44,52.49,52.32,52.42,2493700.0,34.991,35.0243,34.9109,34.9776,2493700.0
2012-04-13 14:30:00,52.42,52.49,52.41,52.46,644500.0,34.9776,35.0243,34.9709,35.0043,644500.0
2012-04-13 15:00:00,52.46,52.56,52.45,52.45,2441500.0,35.0043,35.071,34.9976,34.9976,2441500.0
2012-04-13 15:30:00,52.45,52.51,52.32,52.33,3916000.0,34.9976,35.0377,34.9109,34.9176,3916000.0
2012-04-16 09:30:00,52.73,52.85,52.55,52.61,2237800.0,35.1845,35.2645,35.0644,35.1044,2237800.0
2012-04-16 10:00:00,52.62,52.62,52.29,52.51,2220600.0,35.1111,35.1111,34.8909,35.0377,2220600.0
2012-04-16 10:30:00,52.5,52.62,52.41,52.51,939400.0,35.031,35.1111,34.9709,35.0377,939400.0
2012-04-16 11:00:00,52.52,52.67,52.48,52.56,724800.0,35.0443,35.1444,35.0177,35.071,724800.0
2012-04-16 11:30:00,52.57,52.58,52.43,52.46,1076300.0,35.0777,35.0844,34.9843,35.0043,1076300.0
2012-04-16 12:00:00,52.45,52.6,52.45,52.53,648500.0,34.9976,35.0977,34.9976,35.051,648500.0
2012-04-16 12:30:00,52.53,52.66,52.48,52.65,933300.0,35.051,35.1378,35.0177,35.1311,933300.0
2012-04-16 13:00:00,52.65,52.65,52.57,52.61,527300.0,35.1311,35.1311,35.0777,35.1044,527300.0
2012-04-16 13:30:00,52.61,52.92,52.6,52.88,2215400.0,35.1044,35.3112,35.0977,35.2846,2215400.0
2012-04-16 14:00:00,52.88,52.91,52.75,52.77,874400.0,35.2846,35.3046,35.1978,35.2112,874400.0
2012-04-16 14:30:00,52.78,52.85,52.73,52.76,1039000.0,35.2178,35.2645,35.1845,35.2045,1039000.0
2012-04-16 15:00:00,52.74,52.8,52.69,52.74,811500.0,35.1911,35.2312,35.1578,35.1911,811500.0
2012-04-16 15:30:00,52.73,52.81,52.68,52.7,2712000.0,35.1845,35.2378,35.1511,35.1645,2712000.0
2012-04-17 09:30:00,53.19,53.28,53.09,53.11,2095200.0,35.4914,35.5515,35.4247,35.438,2095200.0
2012-04-17 10:00:00,53.11,53.32,52.99,53.3,891000.0,35.438,35.5782,35.358,35.5648,891000.0
2012-04-17 10:30:00,53.3,53.47,53.29,53.43,792800.0,35.5648,35.6782,35.5581,35.6515,792800.0
2012-04-17 11:00:00,53.43,53.61,53.43,53.61,1516100.0,35.6515,35.7717,35.6515,35.7717,1516100.0
2012-04-17 11:30:00,53.61,53.61,53.45,53.48,887000.0,35.7717,35.7717,35.6649,35.6849,887000.0
2012-04-17 12:00:00,53.49,53.57,53.48,53.55,478500.0,35.6916,35.745,35.6849,35.7316,478500.0
2012-04-17 12:30:00,53.55,53.62,53.53,53.59,326600.0,35.7316,35.7783,35.7183,35.7583,326600.0
2012-04-17 13:00:00,53.6,53.61,53.57,53.6,245300.0,35.765,35.7717,35.745,35.765,245300.0
2012-04-17 13:30:00,53.6,53.64,53.58,53.63,1078200.0,35.765,35.7917,35.7516,35.785,1078200.0
2012-04-17 14:00:00,53.63,53.66,53.61,53.64,349100.0,35.785,35.805,35.7717,35.7917,349100.0
2012-04-17 14:30:00,53.65,53.67,53.55,53.59,576100.0,35.7983,35.8117,35.7316,35.7583,576100.0
2012-04-17 15:00:00,53.59,53.64,53.55,53.64,774200.0,35.7583,35.7917,35.7316,35.7917,774200.0
2012-04-17 15:30:00,53.63,53.63,53.54,53.54,2041600.0,35.785,35.785,35.7249,35.7249,2041600.0
2012-04-18 09:30:00,53.14,53.36,53.08,53.32,2384700.0,35.458,35.6048,35.418,35.5782,2384700.0
2012-04-18 10:00:00,53.33,53.36,53.22,53.28,1171700.0,35.5848,35.6048,35.5114,35.5515,1171700.0
2012-04-18 10:30:00,53.28,53.51,53.24,53.44,1541400.0,35.5515,35.7049,35.5248,35.6582,1541400.0
2012-04-18 11:00:00,53.44,53.48,53.18,53.25,2376100.0,35.6582,35.6849,35.4847,35.5314,2376100.0
2012-04-18 11:30:00,53.25,53.36,53.19,53.32,1121800.0,35.5314,35.6048,35.4914,35.5782,1121800.0
2012-04-18 12:00:00,53.32,53.34,53.27,53.27,324400.0,35.5782,35.5915,35.5448,35.5448,324400.0
2012-04-18 12:30:00,53.27,53.3,53.24,53.27,256000.0,35.5448,35.5648,35.5248,35.5448,256000.0
2012-04-18 13:00:00,53.28,53.31,53.23,53.23,291800.0,35.5515,35.5715,35.5181,35.5181,291800.0
2012-04-18 13:30:00,53.23,53.25,53.13,53.16,659400.0,35.5181,35.5314,35.4514,35.4714,659400.0
2012-04-18 14:00:00,53.15,53.34,53.13,53.3,3383900.0,35.4647,35.5915,35.4514,35.5648,3383900.0
2012-04-18 14:30:00,53.3,53.35,53.29,53.33,671300.0,35.5648,35.5982,35.5581,35.5848,671300.0
2012-04-18 15:00:00,53.33,53.4,53.28,53.29,863700.0,35.5848,35.6315,35.5515,35.5581,863700.0
2012-04-18 15:30:00,53.28,53.32,53.22,53.27,2697000.0,35.5515,35.5782,35.5114,35.5448,2697000.0
2012-04-19 09:30:00,53.24,53.44,53.12,53.4,1722200.0,35.5248,35.6582,35.4447,35.6315,1722200.0
2012-04-19 10:00:00,53.4,53.4,53.05,53.25,2789100.0,35.6315,35.6315,35.398,35.5314,2789100.0
2012-04-19 10:30:00,53.26,53.53,53.24,53.36,1946200.0,35.5381,35.7183,35.5248,35.6048,1946200.0
2012-04-19 11:00:00,53.36,53.41,53.12,53.13,1636300.0,35.6048,35.6382,35.4447,35.4514,1636300.0
2012-04-19 11:30:00,53.13,53.27,53.06,53.2,1202300.0,35.4514,35.5448,35.4047,35.4981,1202300.0
2012-04-19 12:00:00,53.21,53.21,52.99,53.01,862400.0,35.5048,35.5048,35.358,35.3713,862400.0
2012-04-19 12:30:00,53.01,53.08,52.97,53.03,972500.0,35.3713,35.418,35.3446,35.3846,972500.0
2012-04-19 13:00:00,53.04,53.09,52.92,53.0,632500.0,35.3913,35.4247,35.3112,35.3646,632500.0
2012-04-19 13:30:00,53.0,53.05,52.85,52.87,529900.0,35.3646,35.398,35.2645,35.2779,529900.0
2012-04-19 14:00:00,52.87,52.94,52.78,52.79,1700800.0,35.2779,35.3246,35.2178,35.2245,1700800.0
2012-04-19 14:30:00,52.79,52.85,52.67,52.82,1572000.0,35.2245,35.2645,35.1444,35.2445,1572000.0
2012-04-19 15:00:00,52.83,52.92,52.78,52.91,1048600.0,35.2512,35.3112,35.2178,35.3046,1048600.0
2012-04-19 15:30:00,52.9,53.0,52.87,52.94,2432200.0,35.2979,35.3646,35.2779,35.3246,2432200.0
2012-04-20 09:30:00,53.33,53.45,53.29,53.44,2501200.0,35.5848,35.6649,35.5581,35.6582,2501200.0
2012-04-20 10:00:00,53.44,53.55,53.33,53.49,1543100.0,35.6582,35.7316,35.5848,35.6916,1543100.0
2012-04-20 10:30:00,53.5,53.63,53.5,53.54,1545000.0,35.6983,35.785,35.6983,35.7249,1545000.0
2012-04-20 11:00:00,53.54,53.55,53.43,53.55,711500.0,35.7249,35.7316,35.6515,35.7316,711500.0
2012-04-20 11:30:00,53.54,53.6,53.52,53.59,620500.0,35.7249,35.765,35.7116,35.7583,620500.0
2012-04-20 12:00:00,53.59,53.62,53.56,53.58,243100.0,35.7583,35.7783,35.7383,35.7516,243100.0
2012-04-20 12:30:00,53.58,53.6,53.55,53.55,1335800.0,35.7516,35.765,35.7316,35.7316,1335800.0
2012-04-20 13:00:00,53.55,53.59,53.51,53.52,417400.0,35.7316,35.7583,35.7049,35.7116,417400.0
2012-04-20 13:30:00,53.52,53.54,53.46,53.49,1705300.0,35.7116,35.7249,35.6716,35.6916,1705300.0
2012-04-20 14:00:00,53.49,53.55,53.43,53.54,818800.0,35.6916,35.7316,35.6515,35.7249,818800.0
2012-04-20 14:30:00,53.53,53.54,53.43,53.47,735100.0,35.7183,35.7249,35.6515,35.6782,735100.0
2012-04-20 15:00:00,53.47,53.48,53.4,53.46,750200.0,35.6782,35.6849,35.6315,35.6716,750200.0
2012-04-20 15:30:00,53.46,53.51,53.44,53.45,1745200.0,35.6716,35.7049,35.6582,35.6649,1745200.0
2012-04-23 09:30:00,52.41,52.5,52.23,52.26,2868600.0,34.9709,35.031,34.8508,34.8709,2868600.0
2012-04-23 10:00:00,52.26,52.27,52.04,52.13,1860100.0,34.8709,34.8775,34.7241,34.7841,1860100.0
2012-04-23 10:30:00,52.12,52.22,52.04,52.16,2152600.0,34.7774,34.8442,34.7241,34.8041,2152600.0
2012-04-23 11:00:00,52.17,52.28,52.16,52.24,1018200.0,34.8108,34.8842,34.8041,34.8575,1018200.0
2012-04-23 11:30:00,52.24,52.37,52.24,52.37,1824400.0,34.8575,34.9443,34.8575,34.9443,1824400.0
2012-04-23 12:00:00,52.36,52.41,52.33,52.4,1486900.0,34.9376,34.9709,34.9176,34.9643,1486900.0
2012-04-23 12:30:00,52.41,52.43,52.36,52.36,745900.0,34.9709,34.9843,34.9376,34.9376,745900.0
2012-04-23 13:00:00,52.36,52.39,52.34,52.36,1157900.0,34.9376,34.9576,34.9242,34.9376,1157900.0
2012-04-23 13:30:00,52.36,52.4,52.33,52.37,382000.0,34.9376,34.9643,34.9176,34.9443,382000.0
2012-04-23 14:00:00,52.37,52.49,52.29,52.43,1880500.0,34.9443,35.0243,34.8909,34.9843,1880500.0
2012-04-23 14:30:00,52.43,52.5,52.34,52.34,2015000.0,34.9843,35.031,34.9242,34.9242,2015000.0
2012-04-23 15:00:00,52.34,52.41,52.33,52.37,866900.0,34.9242,34.9709,34.9176,34.9443,866900.0
2012-04-23 15:30:00,52.38,52.44,52.34,52.39,3878900.0,34.9509,34.991,34.9242,34.9576,3878900.0
2012-04-24 09:30:00,52.61,52.77,52.58,52.68,3393100.0,35.1044,35.2112,35.0844,35.1511,3393100.0
2012-04-24 10:00:00,52.68,52.96,52.66,52.83,1623900.0,35.1511,35.3379,35.1378,35.2512,1623900.0
2012-04-24 10:30:00,52.83,53.0,52.82,52.95,779000.0,35.2512,35.3646,35.2445,35.3313,779000.0
2012-04-24 11:00:00,52.96,53.05,52.87,53.01,1017200.0,35.3379,35.398,35.2779,35.3713,1017200.0
2012-04-24 11:30:00,53.03,53.04,52.85,52.87,1293500.0,35.3846,35.3913,35.2645,35.2779,1293500.0
2012-04-24 12:00:00,52.87,52.92,52.85,52.9,434400.0,35.2779,35.3112,35.2645,35.2979,434400.0
2012-04-24 12:30:00,52.9,52.91,52.77,52.78,529900.0,35.2979,35.3046,35.2112,35.2178,529900.0
2012-04-24 13:00:00,52.78,52.86,52.78,52.83,277700.0,35.2178,35.2712,35.2178,35.2512,277700.0
2012-04-24 13:30:00,52.82,52.87,52.77,52.78,551200.0,35.2445,35.2779,35.2112,35.2178,551200.0
2012-04-24 14:00:00,52.78,52.8,52.73,52.77,814200.0,35.2178,35.2312,35.1845,35.2112,814200.0
2012-04-24 14:30:00,52.77,52.85,52.75,52.8,929200.0,35.2112,35.2645,35.1978,35.2312,929200.0
2012-04-24 15:00:00,52.8,52.83,52.74,52.78,505500.0,35.2312,35.2512,35.1911,35.2178,505500.0
2012-04-24 15:30:00,52.78,52.84,52.77,52.81,1237800.0,35.2178,35.2579,35.2112,35.2378,1237800.0
2012-04-25 09:30:00,53.42,53.58,53.39,53.51,2288000.0,35.6449,35.7516,35.6249,35.7049,2288000.0
2012-04-25 10:00:00,53.51,53.52,53.3,53.36,3017200.0,35.7049,35.7116,35.5648,35.6048,3017200.0
2012-04-25 10:30:00,53.36,53.38,53.27,53.28,1158500.0,35.6048,35.6182,35.5448,35.5515,1158500.0
2012-04-25 11:00:00,53.28,53.42,53.23,53.4,886700.0,35.5515,35.6449,35.5181,35.6315,886700.0
2012-04-25 11:30:00,53.41,53.42,53.32,53.32,959100.0,35.6382,35.6449,35.5782,35.5782,959100.0
2012-04-25 12:00:00,53.33,53.35,53.27,53.32,1209300.0,35.5848,35.5982,35.5448,35.5782,1209300.0
2012-04-25 12:30:00,53.31,53.36,53.21,53.36,727800.0,35.5715,35.6048,35.5048,35.6048,727800.0
2012-04-25 13:00:00,53.36,53.42,53.33,53.35,1374400.0,35.6048,35.6449,35.5848,35.5982,1374400.0
2012-04-25 13:30:00,53.35,53.4,53.31,53.33,514600.0,35.5982,35.6315,35.5715,35.5848,514600.0
2012-04-25 14:00:00,53.33,53.49,53.18,53.42,1013700.0,35.5848,35.6916,35.4847,35.6449,1013700.0
2012-04-25 14:30:00,53.41,53.5,53.31,53.5,743000.0,35.6382,35.6983,35.5715,35.6983,743000.0
2012-04-25 15:00:00,53.5,53.54,53.4,53.4,647800.0,35.6983,35.7249,35.6315,35.6315,647800.0
2012-04-25 15:30:00,53.41,53.53,53.37,53.52,3490300.0,35.6382,35.7183,35.6115,35.7116,3490300.0
2012-04-26 09:30:00,53.3,53.41,53.24,53.35,1235900.0,35.5648,35.6382,35.5248,35.5982,1235900.0
2012-04-26 10:00:00,53.35,53.62,53.33,53.52,910600.0,35.5982,35.7783,35.5848,35.7116,910600.0
2012-04-26 10:30:00,53.53,53.61,53.46,53.49,1067700.0,35.7183,35.7717,35.6716,35.6916,1067700.0
2012-04-26 11:00:00,53.49,53.64,53.47,53.64,1037100.0,35.6916,35.7917,35.6782,35.7917,1037100.0
2012-04-26 11:30:00,53.64,53.68,53.57,53.63,574300.0,35.7917,35.8184,35.745,35.785,574300.0
2012-04-26 12:00:00,53.63,53.63,53.59,53.6,448300.0,35.785,35.785,35.7583,35.765,448300.0
2012-04-26 12:30:00,53.61,53.61,53.57,53.61,391500.0,35.7717,35.7717,35.745,35.7717,391500.0
2012-04-26 13:00:00,53.61,53.72,53.6,53.71,1123100.0,35.7717,35.8451,35.765,35.8384,1123100.0
2012-04-26 13:30:00,53.71,53.82,53.7,53.8,709600.0,35.8384,35.9118,35.8317,35.8984,709600.0
2012-04-26 14:00:00,53.79,53.92,53.79,53.87,698700.0,35.8918,35.9785,35.8918,35.9451,698700.0
2012-04-26 14:30:00,53.87,53.92,53.85,53.87,443300.0,35.9451,35.9785,35.9318,35.9451,443300.0
2012-04-26 15:00:00,53.86,53.93,53.83,53.9,1647900.0,35.9385,35.9852,35.9185,35.9652,1647900.0
2012-04-26 15:30:00,53.9,53.9,53.8,53.85,2128600.0,35.9652,35.9652,35.8984,35.9318,2128600.0
2012-04-27 09:30:00,53.99,54.03,53.84,53.92,2292600.0,36.0252,36.0519,35.9251,35.9785,2292600.0
2012-04-27 10:00:00,53.91,53.91,53.73,53.89,1317100.0,35.9718,35.9718,35.8517,35.9585,1317100.0
2012-04-27 10:30:00,53.89,53.95,53.79,53.92,599900.0,35.9585,35.9985,35.8918,35.9785,599900.0
2012-04-27 11:00:00,53.93,54.0,53.88,53.91,1601400.0,35.9852,36.0319,35.9518,35.9718,1601400.0
2012-04-27 11:30:00,53.92,53.99,53.9,53.97,738600.0,35.9785,36.0252,35.9652,36.0119,738600.0
2012-04-27 12:00:00,53.97,54.02,53.95,54.01,337100.0,36.0119,36.0452,35.9985,36.0386,337100.0
2012-04-27 12:30:00,54.0,54.01,53.96,54.0,335100.0,36.0319,36.0386,36.0052,36.0319,335100.0
2012-04-27 13:00:00,54.01,54.1,54.0,54.1,255200.0,36.0386,36.0986,36.0319,36.0986,255200.0
2012-04-27 13:30:00,54.1,54.16,54.09,54.11,463600.0,36.0986,36.1386,36.0919,36.1053,463600.0
2012-04-27 14:00:00,54.1,54.11,54.04,54.05,415900.0,36.0986,36.1053,36.0586,36.0652,415900.0
2012-04-27 14:30:00,54.04,54.08,54.03,54.07,474100.0,36.0586,36.0853,36.0519,36.0786,474100.0
2012-04-27 15:00:00,54.06,54.1,54.02,54.07,753700.0,36.0719,36.0986,36.0452,36.0786,753700.0
2012-04-27 15:30:00,54.07,54.07,54.0,54.05,3032000.0,36.0786,36.0786,36.0319,36.0652,3032000.0
2012-04-30 09:30:00,53.82,53.85,53.63,53.66,2615800.0,35.9118,35.9318,35.785,35.805,2615800.0
2012-04-30 10:00:00,53.66,53.83,53.61,53.76,1563400.0,35.805,35.9185,35.7717,35.8717,1563400.0
2012-04-30 10:30:00,53.75,53.76,53.61,53.67,1057500.0,35.8651,35.8717,35.7717,35.8117,1057500.0
2012-04-30 11:00:00,53.67,53.74,53.6,53.68,2048800.0,35.8117,35.8584,35.765,35.8184,2048800.0
2012-04-30 11:30:00,53.68,53.73,53.57,53.69,1632000.0,35.8184,35.8517,35.745,35.825,1632000.0
2012-04-30 12:00:00,53.69,53.7,53.63,53.63,484200.0,35.825,35.8317,35.785,35.785,484200.0
2012-04-30 12:30:00,53.63,53.66,53.61,53.63,422700.0,35.785,35.805,35.7717,35.785,422700.0
2012-04-30 13:00:00,53.63,53.66,53.6,53.62,479600.0,35.785,35.805,35.765,35.7783,479600.0
2012-04-30 13:30:00,53.62,53.63,53.56,53.62,247500.0,35.7783,35.785,35.7383,35.7783,247500.0
2012-04-30 14:00:00,53.62,53.63,53.54,53.55,550100.0,35.7783,35.785,35.7249,35.7316,550100.0
2012-04-30 14:30:00,53.55,53.62,53.53,53.61,312900.0,35.7316,35.7783,35.7183,35.7717,312900.0
2012-04-30 15:00:00,53.61,53.64,53.6,53.62,267700.0,35.7717,35.7917,35.765,35.7783,267700.0
2012-04-30 15:30:00,53.63,53.76,53.62,53.75,2939200.0,35.785,35.8717,35.7783,35.8651,2939200.0
2012-05-01 09:30:00,53.6,53.74,53.58,53.65,986400.0,35.765,35.8584,35.7516,35.7983,986400.0
2012-05-01 10:00:00,53.66,53.9,53.65,53.89,1574500.0,35.805,35.9652,35.7983,35.9585,1574500.0
2012-05-01 10:30:00,53.89,54.03,53.89,54.0,700300.0,35.9585,36.0519,35.9585,36.0319,700300.0
2012-05-01 11:00:00,54.0,54.12,53.99,54.11,3760900.0,36.0319,36.112,36.0252,36.1053,3760900.0
2012-05-01 11:30:00,54.11,54.22,54.08,54.19,1702400.0,36.1053,36.1787,36.0853,36.1587,1702400.0
2012-05-01 12:00:00,54.18,54.2,54.1,54.12,756900.0,36.152,36.1653,36.0986,36.112,756900.0
2012-05-01 12:30:00,54.12,54.14,54.08,54.14,349900.0,36.112,36.1253,36.0853,36.1253,349900.0
2012-05-01 13:00:00,54.14,54.15,54.09,54.1,241100.0,36.1253,36.132,36.0919,36.0986,241100.0
2012-05-01 13:30:00,54.1,54.13,54.06,54.1,286600.0,36.0986,36.1186,36.0719,36.0986,286600.0
2012-05-01 14:00:00,54.09,54.14,54.07,54.12,584600.0,36.0919,36.1253,36.0786,36.112,584600.0
2012-05-01 14:30:00,54.11,54.14,54.08,54.1,501100.0,36.1053,36.1253,36.0853,36.0986,501100.0
2012-05-01 15:00:00,54.11,54.16,54.05,54.07,787500.0,36.1053,36.1386,36.0652,36.0786,787500.0
2012-05-01 15:30:00,54.06,54.08,53.93,53.97,1858400.0,36.0719,36.0853,35.9852,36.0119,1858400.0
2012-05-02 09:30:00,53.31,53.4,53.21,53.33,1951600.0,35.5715,35.6315,35.5048,35.5848,1951600.0
2012-05-02 10:00:00,53.34,53.35,53.12,53.14,1488700.0,35.5915,35.5982,35.4447,35.458,1488700.0
2012-05-02 10:30:00,53.14,53.4,53.1,53.34,699600.0,35.458,35.6315,35.4314,35.5915,699600.0
2012-05-02 11:00:00,53.34,53.37,53.26,53.31,1707600.0,35.5915,35.6115,35.5381,35.5715,1707600.0
2012-05-02 11:30:00,53.3,53.43,53.28,53.39,1065000.0,35.5648,35.6515,35.5515,35.6249,1065000.0
2012-05-02 12:00:00,53.39,53.54,53.37,53.52,604100.0,35.6249,35.7249,35.6115,35.7116,604100.0
2012-05-02 12:30:00,53.52,53.53,53.46,53.5,813000.0,35.7116,35.7183,35.6716,35.6983,813000.0
2012-05-02 13:00:00,53.51,53.52,53.41,53.42,762300.0,35.7049,35.7116,35.6382,35.6449,762300.0
2012-05-02 13:30:00,53.41,53.55,53.4,53.53,666600.0,35.6382,35.7316,35.6315,35.7183,666600.0
2012-05-02 14:00:00,53.53,53.64,53.53,53.63,699200.0,35.7183,35.7917,35.7183,35.785,699200.0
2012-05-02 14:30:00,53.63,53.64,53.53,53.56,500000.0,35.785,35.7917,35.7183,35.7383,500000.0
2012-05-02 15:00:00,53.56,53.58,53.48,53.51,884500.0,35.7383,35.7516,35.6849,35.7049,884500.0
2012-05-02 15:30:00,53.52,53.62,53.48,53.56,2423100.0,35.7116,35.7783,35.6849,35.7383,2423100.0
2012-05-03 09:30:00,53.44,53.53,53.35,53.41,1651300.0,35.6582,35.7183,35.5982,35.6382,1651300.0
2012-05-03 10:00:00,53.43,53.43,53.09,53.16,1706900.0,35.6515,35.6515,35.4247,35.4714,1706900.0
2012-05-03 10:30:00,53.16,53.33,53.14,53.33,1208200.0,35.4714,35.5848,35.458,35.5848,1208200.0
2012-05-03 11:00:00,53.33,53.33,53.19,53.28,662100.0,35.5848,35.5848,35.4914,35.5515,662100.0
2012-05-03 11:30:00,53.29,53.33,53.15,53.18,650900.0,35.5581,35.5848,35.4647,35.4847,650900.0
2012-05-03 12:00:00,53.18,53.2,53.12,53.18,837400.0,35.4847,35.4981,35.4447,35.4847,837400.0
2012-05-03 12:30:00,53.17,53.23,53.14,53.16,377800.0,35.4781,35.5181,35.458,35.4714,377800.0
2012-05-03 13:00:00,53.16,53.19,53.11,53.16,234100.0,35.4714,35.4914,35.438,35.4714,234100.0
2012-05-03 13:30:00,53.15,53.15,52.98,53.04,478800.0,35.4647,35.4647,35.3513,35.3913,478800.0
2012-05-03 14:00:00,53.03,53.08,52.99,53.05,397400.0,35.3846,35.418,35.358,35.398,397400.0
2012-05-03 14:30:00,53.05,53.1,53.03,53.09,429000.0,35.398,35.4314,35.3846,35.4247,429000.0
2012-05-03 15:00:00,53.09,53.18,53.05,53.16,598000.0,35.4247,35.4847,35.398,35.4714,598000.0
2012-05-03 15:30:00,53.16,53.2,53.08,53.09,2801200.0,35.4714,35.4981,35.418,35.4247,2801200.0
2012-05-04 09:30:00,52.8,52.88,52.61,52.63,2449800.0,35.2312,35.2846,35.1044,35.1177,2449800.0
2012-05-04 10:00:00,52.62,52.65,52.47,52.49,1409700.0,35.1111,35.1311,35.011,35.0243,1409700.0
2012-05-04 10:30:00,52.49,52.51,52.34,52.41,1780700.0,35.0243,35.0377,34.9242,34.9709,1780700.0
2012-05-04 11:00:00,52.41,52.45,52.3,52.36,1383200.0,34.9709,34.9976,34.8975,34.9376,1383200.0
2012-05-04 11:30:00,52.37,52.39,52.27,52.32,1021500.0,34.9443,34.9576,34.8775,34.9109,1021500.0
2012-05-04 12:00:00,52.31,52.4,52.28,52.3,463300.0,34.9042,34.9643,34.8842,34.8975,463300.0
2012-05-04 12:30:00,52.31,52.32,52.22,52.3,469800.0,34.9042,34.9109,34.8442,34.8975,469800.0
2012-05-04 13:00:00,52.31,52.35,52.24,52.28,519400.0,34.9042,34.9309,34.8575,34.8842,519400.0
2012-05-04 13:30:00,52.28,52.35,52.27,52.34,1064800.0,34.8842,34.9309,34.8775,34.9242,1064800.0
2012-05-04 14:00:00,52.34,52.36,52.3,52.34,809900.0,34.9242,34.9376,34.8975,34.9242,809900.0
2012-05-04 14:30:00,52.34,52.34,52.23,52.3,796500.0,34.9242,34.9242,34.8508,34.8975,796500.0
2012-05-04 15:00:00,52.3,52.35,52.26,52.29,1231700.0,34.8975,34.9309,34.8709,34.8909,1231700.0
2012-05-04 15:30:00,52.29,52.33,52.26,52.28,3297400.0,34.8909,34.9176,34.8709,34.8842,3297400.0
2012-05-07 09:30:00,52.27,52.42,52.25,52.34,1235200.0,34.8775,34.9776,34.8642,34.9242,1235200.0
2012-05-07 10:00:00,52.34,52.45,52.27,52.3,2177500.0,34.9242,34.9976,34.8775,34.8975,2177500.0
2012-05-07 10:30:00,52.3,52.42,52.23,52.41,2317100.0,34.8975,34.9776,34.8508,34.9709,2317100.0
2012-05-07 11:00:00,52.41,52.54,52.4,52.49,2370400.0,34.9709,35.0577,34.9643,35.0243,2370400.0
2012-05-07 11:30:00,52.5,52.54,52.44,52.46,861700.0,35.031,35.0577,34.991,35.0043,861700.0
2012-05-07 12:00:00,52.46,52.53,52.45,52.52,582600.0,35.0043,35.051,34.9976,35.0443,582600.0
2012-05-07 12:30:00,52.52,52.65,52.52,52.61,549500.0,35.0443,35.1311,35.0443,35.1044,549500.0
2012-05-07 13:00:00,52.6,52.65,52.54,52.59,774400.0,35.0977,35.1311,35.0577,35.0911,774400.0
2012-05-07 13:30:00,52.59,52.68,52.58,52.67,755800.0,35.0911,35.1511,35.0844,35.1444,755800.0
2012-05-07 14:00:00,52.66,52.7,52.63,52.63,350000.0,35.1378,35.1645,35.1177,35.1177,350000.0
2012-05-07 14:30:00,52.64,52.67,52.61,52.64,402900.0,35.1244,35.1444,35.1044,35.1244,402900.0
2012-05-07 15:00:00,52.64,52.66,52.59,52.63,594100.0,35.1244,35.1378,35.0911,35.1177,594100.0
2012-05-07 15:30:00,52.62,52.68,52.57,52.64,4413200.0,35.1111,35.1511,35.0777,35.1244,4413200.0
2012-05-08 09:30:00,52.02,52.08,51.89,51.91,2240800.0,34.7107,34.7508,34.624,34.6373,2240800.0
2012-05-08 10:00:00,51.91,51.92,51.68,51.68,2000400.0,34.6373,34.644,34.4838,34.4838,2000400.0
2012-05-08 10:30:00,51.67,51.67,51.48,51.53,1950700.0,34.4772,34.4772,34.3504,34.3838,1950700.0
2012-05-08 11:00:00,51.53,51.53,51.29,51.43,1979800.0,34.3838,34.3838,34.2236,34.317,1979800.0
2012-05-08 11:30:00,51.42,51.69,51.39,51.65,1997500.0,34.3104,34.4905,34.2903,34.4638,1997500.0
2012-05-08 12:00:00,51.64,51.66,51.48,51.5,1138600.0,34.4572,34.4705,34.3504,34.3637,1138600.0
2012-05-08 12:30:00,51.5,51.54,51.45,51.46,638900.0,34.3637,34.3904,34.3304,34.3371,638900.0
2012-05-08 13:00:00,51.45,51.59,51.45,51.59,764700.0,34.3304,34.4238,34.3304,34.4238,764700.0
2012-05-08 13:30:00,51.59,51.66,51.56,51.62,723100.0,34.4238,34.4705,34.4038,34.4438,723100.0
2012-05-08 14:00:00,51.62,51.65,51.55,51.64,621100.0,34.4438,34.4638,34.3971,34.4572,621100.0
2012-05-08 14:30:00,51.65,51.77,51.65,51.74,928700.0,34.4638,34.5439,34.4638,34.5239,928700.0
2012-05-08 15:00:00,51.73,51.91,51.71,51.88,1216300.0,34.5172,34.6373,34.5039,34.6173,1216300.0
2012-05-08 15:30:00,51.88,51.95,51.84,51.84,3141800.0,34.6173,34.664,34.5906,34.5906,3141800.0
2012-05-09 09:30:00,50.84,50.96,50.77,50.86,2842600.0,33.9234,34.0034,33.8766,33.9367,2842600.0
2012-05-09 10:00:00,50.85,50.99,50.61,50.63,3504300.0,33.93,34.0234,33.7699,33.7832,3504300.0
2012-05-09 10:30:00,50.63,50.94,50.62,50.87,1697500.0,33.7832,33.9901,33.7766,33.9434,1697500.0
2012-05-09 11:00:00,50.87,51.28,50.82,51.21,2745200.0,33.9434,34.2169,33.91,34.1702,2745200.0
2012-05-09 11:30:00,51.21,51.41,51.16,51.28,2301000.0,34.1702,34.3037,34.1369,34.2169,2301000.0
2012-05-09 12:00:00,51.28,51.3,51.21,51.23,922200.0,34.2169,34.2303,34.1702,34.1836,922200.0
2012-05-09 12:30:00,51.22,51.23,51.09,51.23,987800.0,34.1769,34.1836,34.0902,34.1836,987800.0
2012-05-09 13:00:00,51.22,51.43,51.21,51.36,1359800.0,34.1769,34.317,34.1702,34.2703,1359800.0
2012-05-09 13:30:00,51.37,51.52,51.36,51.44,1396900.0,34.277,34.3771,34.2703,34.3237,1396900.0
2012-05-09 14:00:00,51.43,51.46,51.25,51.38,1547600.0,34.317,34.3371,34.1969,34.2837,1547600.0
2012-05-09 14:30:00,51.38,51.38,51.23,51.24,1039100.0,34.2837,34.2837,34.1836,34.1903,1039100.0
2012-05-09 15:00:00,51.23,51.25,51.11,51.12,3623600.0,34.1836,34.1969,34.1035,34.1102,3623600.0
2012-05-09 15:30:00,51.13,51.3,51.1,51.24,4160800.0,34.1169,34.2303,34.0968,34.1903,4160800.0
2012-05-10 09:30:00,51.75,51.78,51.58,51.72,1318400.0,34.5306,34.5506,34.4171,34.5105,1318400.0
2012-05-10 10:00:00,51.71,51.82,51.58,51.62,1755500.0,34.5039,34.5773,34.4171,34.4438,1755500.0
2012-05-10 10:30:00,51.62,51.69,51.47,51.56,927600.0,34.4438,34.4905,34.3437,34.4038,927600.0
2012-05-10 11:00:00,51.55,51.58,51.44,51.57,1881500.0,34.3971,34.4171,34.3237,34.4105,1881500.0
2012-05-10 11:30:00,51.57,51.65,51.48,51.51,1692500.0,34.4105,34.4638,34.3504,34.3704,1692500.0
2012-05-10 12:00:00,51.51,51.62,51.43,51.56,867900.0,34.3704,34.4438,34.317,34.4038,867900.0
2012-05-10 12:30:00,51.55,51.69,51.55,51.68,585500.0,34.3971,34.4905,34.3971,34.4838,585500.0
2012-05-10 13:00:00,51.68,51.71,51.63,51.69,510500.0,34.4838,34.5039,34.4505,34.4905,510500.0
2012-05-10 13:30:00,51.7,51.74,51.58,51.6,348200.0,34.4972,34.5239,34.4171,34.4305,348200.0
2012-05-10 14:00:00,51.6,51.63,51.58,51.61,594900.0,34.4305,34.4505,34.4171,34.4371,594900.0
2012-05-10 14:30:00,51.62,51.62,51.51,51.51,549800.0,34.4438,34.4438,34.3704,34.3704,549800.0
2012-05-10 15:00:00,51.52,51.57,51.49,51.55,489400.0,34.3771,34.4105,34.3571,34.3971,489400.0
2012-05-10 15:30:00,51.54,51.55,51.4,51.47,2089200.0,34.3904,34.3971,34.297,34.3437,2089200.0
2012-05-11 09:30:00,50.88,51.21,50.88,51.13,1058700.0,33.95,34.1702,33.95,34.1169,1058700.0
2012-05-11 10:00:00,51.13,51.42,51.13,51.36,1386300.0,34.1169,34.3104,34.1169,34.2703,1386300.0
2012-05-11 10:30:00,51.37,51.56,51.37,51.48,882100.0,34.277,34.4038,34.277,34.3504,882100.0
2012-05-11 11:00:00,51.47,51.6,51.44,51.52,825300.0,34.3437,34.4305,34.3237,34.3771,825300.0
2012-05-11 11:30:00,51.53,51.61,51.42,51.48,1077300.0,34.3838,34.4371,34.3104,34.3504,1077300.0
2012-05-11 12:00:00,51.48,51.51,51.44,51.48,503200.0,34.3504,34.3704,34.3237,34.3504,503200.0
2012-05-11 12:30:00,51.46,51.47,51.39,51.41,431100.0,34.3371,34.3437,34.2903,34.3037,431100.0
2012-05-11 13:00:00,51.41,51.42,51.31,51.34,377100.0,34.3037,34.3104,34.237,34.257,377100.0
2012-05-11 13:30:00,51.34,51.4,51.28,51.32,574000.0,34.257,34.297,34.2169,34.2436,574000.0
2012-05-11 14:00:00,51.32,51.34,51.24,51.29,702800.0,34.2436,34.257,34.1903,34.2236,702800.0
2012-05-11 14:30:00,51.29,51.29,51.22,51.24,624100.0,34.2236,34.2236,34.1769,34.1903,624100.0
2012-05-11 15:00:00,51.25,51.27,51.18,51.22,872700.0,34.1969,34.2103,34.1502,34.1769,872700.0
2012-05-11 15:30:00,51.22,51.22,51.12,51.14,2223300.0,34.1769,34.1769,34.1102,34.1235,2223300.0
2012-05-14 09:30:00,50.36,50.41,50.2,50.31,2142800.0,33.6031,33.6364,33.4963,33.5697,2142800.0
2012-05-14 10:00:00,50.31,50.34,50.19,50.26,2325300.0,33.5697,33.5897,33.4896,33.5363,2325300.0
2012-05-14 10:30:00,50.25,50.49,50.24,50.38,1675300.0,33.5297,33.6898,33.523,33.6164,1675300.0
2012-05-14 11:00:00,50.38,50.56,50.37,50.5,1670300.0,33.6164,33.7365,33.6097,33.6965,1670300.0
2012-05-14 11:30:00,50.5,50.56,50.38,50.45,1082600.0,33.6965,33.7365,33.6164,33.6631,1082600.0
2012-05-14 12:00:00,50.45,50.5,50.42,50.46,777100.0,33.6631,33.6965,33.6431,33.6698,777100.0
2012-05-14 12:30:00,50.46,50.5,50.44,50.46,538100.0,33.6698,33.6965,33.6564,33.6698,538100.0
2012-05-14 13:00:00,50.46,50.48,50.35,50.39,961700.0,33.6698,33.6831,33.5964,33.6231,961700.0
2012-05-14 13:30:00,50.4,50.54,50.38,50.5,1241500.0,33.6298,33.7232,33.6164,33.6965,1241500.0
2012-05-14 14:00:00,50.5,50.58,50.47,50.51,409700.0,33.6965,33.7499,33.6765,33.7032,409700.0
2012-05-14 14:30:00,50.51,50.52,50.32,50.34,705200.0,33.7032,33.7098,33.5764,33.5897,705200.0
2012-05-14 15:00:00,50.35,50.35,50.27,50.3,815200.0,33.5964,33.5964,33.543,33.563,815200.0
2012-05-14 15:30:00,50.3,50.36,50.18,50.19,4417900.0,33.563,33.6031,33.483,33.4896,4417900.0
2012-05-15 09:30:00,49.9,50.13,49.88,50.03,1983100.0,33.2961,33.4496,33.2828,33.3829,1983100.0
2012-05-15 10:00:00,50.04,50.16,49.93,50.12,1479700.0,33.3895,33.4696,33.3161,33.4429,1479700.0
2012-05-15 10:30:00,50.12,50.13,49.95,49.99,1408000.0,33.4429,33.4496,33.3295,33.3562,1408000.0
2012-05-15 11:00:00,49.99,49.99,49.73,49.86,1118800.0,33.3562,33.3562,33.1827,33.2694,1118800.0
2012-05-15 11:30:00,49.86,50.08,49.85,50.04,809300.0,33.2694,33.4162,33.2628,33.3895,809300.0
2012-05-15 12:00:00,50.05,50.1,49.99,50.06,460800.0,33.3962,33.4296,33.3562,33.4029,460800.0
2012-05-15 12:30:00,50.06,50.08,49.9,49.93,459700.0,33.4029,33.4162,33.2961,33.3161,459700.0
2012-05-15 13:00:00,49.94,49.97,49.91,49.92,522600.0,33.3228,33.3428,33.3028,33.3095,522600.0
2012-05-15 13:30:00,49.92,49.92,49.71,49.76,872900.0,33.3095,33.3095,33.1694,33.2027,872900.0
2012-05-15 14:00:00,49.75,49.87,49.75,49.84,624700.0,33.196,33.2761,33.196,33.2561,624700.0
2012-05-15 14:30:00,49.83,49.86,49.7,49.71,750800.0,33.2494,33.2694,33.1627,33.1694,750800.0
2012-05-15 15:00:00,49.71,49.72,49.5,49.5,2023300.0,33.1694,33.176,33.0292,33.0292,2023300.0
2012-05-15 15:30:00,49.51,49.64,49.5,49.54,3317700.0,33.0359,33.1226,33.0292,33.0559,3317700.0
2012-05-16 09:30:00,49.56,49.76,49.44,49.72,2078500.0,33.0693,33.2027,32.9892,33.176,2078500.0
2012-05-16 10:00:00,49.72,49.82,49.65,49.73,1037900.0,33.176,33.2428,33.1293,33.1827,1037900.0
2012-05-16 10:30:00,49.72,49.8,49.56,49.57,1244400.0,33.176,33.2294,33.0693,33.0759,1244400.0
2012-05-16 11:00:00,49.57,49.6,49.24,49.32,4565700.0,33.0759,33.096,32.8557,32.9091,4565700.0
2012-05-16 11:30:00,49.32,49.45,49.26,49.43,3582100.0,32.9091,32.9959,32.8691,32.9825,3582100.0
2012-05-16 12:00:00,49.43,49.44,49.31,49.37,751500.0,32.9825,32.9892,32.9024,32.9425,751500.0
2012-05-16 12:30:00,49.37,49.46,49.32,49.35,951600.0,32.9425,33.0025,32.9091,32.9291,951600.0
2012-05-16 13:00:00,49.34,49.37,49.29,49.3,779000.0,32.9225,32.9425,32.8891,32.8958,779000.0
2012-05-16 13:30:00,49.3,49.3,49.17,49.29,824500.0,32.8958,32.8958,32.809,32.8891,824500.0
2012-05-16 14:00:00,49.29,49.42,49.15,49.17,1092100.0,32.8891,32.9758,32.7957,32.809,1092100.0
2012-05-16 14:30:00,49.17,49.32,49.11,49.26,783300.0,32.809,32.9091,32.769,32.8691,783300.0
2012-05-16 15:00:00,49.27,49.3,49.14,49.2,950500.0,32.8758,32.8958,32.789,32.8291,950500.0
2012-05-16 15:30:00,49.2,49.25,49.03,49.05,2836900.0,32.8291,32.8624,32.7156,32.729,2836900.0
2012-05-17 09:30:00,49.01,49.05,48.73,48.83,2271300.0,32.7023,32.729,32.5154,32.5822,2271300.0
2012-05-17 10:00:00,48.83,49.06,48.6,48.92,4344900.0,32.5822,32.7356,32.4287,32.6422,4344900.0
2012-05-17 10:30:00,48.91,48.98,48.79,48.94,2031500.0,32.6355,32.6823,32.5555,32.6556,2031500.0
2012-05-17 11:00:00,48.95,49.0,48.85,48.88,2344700.0,32.6622,32.6956,32.5955,32.6155,2344700.0
2012-05-17 11:30:00,48.87,48.88,48.72,48.84,1688600.0,32.6089,32.6155,32.5088,32.5888,1688600.0
2012-05-17 12:00:00,48.84,48.85,48.62,48.78,1634400.0,32.5888,32.5955,32.442,32.5488,1634400.0
2012-05-17 12:30:00,48.79,48.86,48.71,48.81,845200.0,32.5555,32.6022,32.5021,32.5688,845200.0
2012-05-17 13:00:00,48.81,48.94,48.8,48.87,1085700.0,32.5688,32.6556,32.5621,32.6089,1085700.0
2012-05-17 13:30:00,48.87,48.89,48.74,48.82,1618400.0,32.6089,32.6222,32.5221,32.5755,1618400.0
2012-05-17 14:00:00,48.82,48.83,48.72,48.78,870600.0,32.5755,32.5822,32.5088,32.5488,870600.0
2012-05-17 14:30:00,48.78,48.8,48.67,48.73,1057700.0,32.5488,32.5621,32.4754,32.5154,1057700.0
2012-05-17 15:00:00,48.72,48.77,48.62,48.66,1290300.0,32.5088,32.5421,32.442,32.4687,1290300.0
2012-05-17 15:30:00,48.66,48.66,48.45,48.46,3762200.0,32.4687,32.4687,32.3286,32.3353,3762200.0
2012-05-18 09:30:00,48.67,48.69,48.45,48.5,1651000.0,32.4754,32.4887,32.3286,32.362,1651000.0
2012-05-18 10:00:00,48.5,48.55,48.38,48.4,1539700.0,32.362,32.3953,32.2819,32.2952,1539700.0
2012-05-18 10:30:00,48.4,48.58,48.34,48.5,1301900.0,32.2952,32.4154,32.2552,32.362,1301900.0
2012-05-18 11:00:00,48.5,48.54,48.37,48.37,1464300.0,32.362,32.3887,32.2752,32.2752,1464300.0
2012-05-18 11:30:00,48.38,48.43,47.68,48.2,1727600.0,32.2819,32.3153,31.8148,32.1618,1727600.0
2012-05-18 12:00:00,48.2,48.38,48.2,48.38,889100.0,32.1618,32.2819,32.1618,32.2819,889100.0
2012-05-18 12:30:00,48.38,48.46,48.35,48.36,1050100.0,32.2819,32.3353,32.2619,32.2686,1050100.0
2012-05-18 13:00:00,48.36,48.42,48.31,48.33,511300.0,32.2686,32.3086,32.2352,32.2485,511300.0
2012-05-18 13:30:00,48.33,48.34,48.18,48.18,1116400.0,32.2485,32.2552,32.1484,32.1484,1116400.0
2012-05-18 14:00:00,48.18,48.23,48.1,48.16,1148800.0,32.1484,32.1818,32.0951,32.1351,1148800.0
2012-05-18 14:30:00,48.16,48.2,48.04,48.11,1458100.0,32.1351,32.1618,32.055,32.1017,1458100.0
2012-05-18 15:00:00,48.12,48.34,48.07,48.16,1871400.0,32.1084,32.2552,32.0751,32.1351,1871400.0
2012-05-18 15:30:00,48.16,48.19,48.01,48.11,3212900.0,32.1351,32.1551,32.035,32.1017,3212900.0
2012-05-21 09:30:00,48.5,48.58,48.38,48.53,1377100.0,32.362,32.4154,32.2819,32.382,1377100.0
2012-05-21 10:00:00,48.52,48.74,48.48,48.74,1500100.0,32.3753,32.5221,32.3486,32.5221,1500100.0
2012-05-21 10:30:00,48.74,48.9,48.73,48.85,2037700.0,32.5221,32.6289,32.5154,32.5955,2037700.0
2012-05-21 11:00:00,48.84,48.86,48.7,48.75,1237300.0,32.5888,32.6022,32.4954,32.5288,1237300.0
2012-05-21 11:30:00,48.76,48.77,48.66,48.72,939000.0,32.5355,32.5421,32.4687,32.5088,939000.0
2012-05-21 12:00:00,48.71,48.93,48.7,48.91,629800.0,32.5021,32.6489,32.4954,32.6355,629800.0
2012-05-21 12:30:00,48.92,48.93,48.85,48.88,524700.0,32.6422,32.6489,32.5955,32.6155,524700.0
2012-05-21 13:00:00,48.88,48.92,48.85,48.89,851600.0,32.6155,32.6422,32.5955,32.6222,851600.0
2012-05-21 13:30:00,48.9,48.93,48.86,48.91,1090700.0,32.6289,32.6489,32.6022,32.6355,1090700.0
2012-05-21 14:00:00,48.92,48.95,48.83,48.87,1444800.0,32.6422,32.6622,32.5822,32.6089,1444800.0
2012-05-21 14:30:00,48.87,49.01,48.87,49.0,886700.0,32.6089,32.7023,32.6089,32.6956,886700.0
2012-05-21 15:00:00,49.0,49.14,48.99,49.11,2070600.0,32.6956,32.789,32.6889,32.769,2070600.0
2012-05-21 15:30:00,49.1,49.19,49.05,49.19,5051900.0,32.7623,32.8224,32.729,32.8224,5051900.0
2012-05-22 09:30:00,49.22,49.32,49.1,49.2,1972900.0,32.8424,32.9091,32.7623,32.8291,1972900.0
2012-05-22 10:00:00,49.2,49.5,49.19,49.43,1888600.0,32.8291,33.0292,32.8224,32.9825,1888600.0
2012-05-22 10:30:00,49.44,49.56,49.44,49.53,1574200.0,32.9892,33.0693,32.9892,33.0492,1574200.0
2012-05-22 11:00:00,49.52,49.58,49.47,49.48,745800.0,33.0426,33.0826,33.0092,33.0159,745800.0
2012-05-22 11:30:00,49.48,49.49,49.3,49.31,1043900.0,33.0159,33.0226,32.8958,32.9024,1043900.0
2012-05-22 12:00:00,49.31,49.34,49.17,49.32,1170600.0,32.9024,32.9225,32.809,32.9091,1170600.0
2012-05-22 12:30:00,49.32,49.36,49.28,49.33,438400.0,32.9091,32.9358,32.8824,32.9158,438400.0
2012-05-22 13:00:00,49.34,49.39,49.26,49.27,332400.0,32.9225,32.9558,32.8691,32.8758,332400.0
2012-05-22 13:30:00,49.26,49.33,49.18,49.28,470500.0,32.8691,32.9158,32.8157,32.8824,470500.0
2012-05-22 14:00:00,49.28,49.36,49.24,49.29,660500.0,32.8824,32.9358,32.8557,32.8891,660500.0
2012-05-22 14:30:00,49.28,49.31,49.19,49.25,780700.0,32.8824,32.9024,32.8224,32.8624,780700.0
2012-05-22 15:00:00,49.24,49.26,49.05,49.05,1501100.0,32.8557,32.8691,32.729,32.729,1501100.0
2012-05-22 15:30:00,49.05,49.05,48.78,49.02,3182400.0,32.729,32.729,32.5488,32.7089,3182400.0
2012-05-23 09:30:00,48.42,48.46,48.22,48.34,2130700.0,32.3086,32.3353,32.1751,32.2552,2130700.0
2012-05-23 10:00:00,48.34,48.46,47.94,48.03,2352900.0,32.2552,32.3353,31.9883,32.0484,2352900.0
2012-05-23 10:30:00,48.03,48.04,47.79,47.91,2514600.0,32.0484,32.055,31.8882,31.9683,2514600.0
2012-05-23 11:00:00,47.9,48.08,47.88,47.98,2607400.0,31.9616,32.0817,31.9483,32.015,2607400.0
2012-05-23 11:30:00,47.98,48.04,47.85,47.88,1555400.0,32.015,32.055,31.9283,31.9483,1555400.0
2012-05-23 12:00:00,47.88,47.91,47.75,47.77,1528900.0,31.9483,31.9683,31.8615,31.8749,1528900.0
2012-05-23 12:30:00,47.77,47.93,47.75,47.85,991600.0,31.8749,31.9816,31.8615,31.9283,991600.0
2012-05-23 13:00:00,47.85,47.99,47.85,47.98,1073800.0,31.9283,32.0217,31.9283,32.015,1073800.0
2012-05-23 13:30:00,47.99,48.11,47.94,48.07,673300.0,32.0217,32.1017,31.9883,32.0751,673300.0
2012-05-23 14:00:00,48.07,48.07,47.85,47.85,878200.0,32.0751,32.0751,31.9283,31.9283,878200.0
2012-05-23 14:30:00,47.84,48.16,47.84,48.14,905600.0,31.9216,32.1351,31.9216,32.1218,905600.0
2012-05-23 15:00:00,48.13,48.3,48.05,48.25,2222800.0,32.1151,32.2285,32.0617,32.1952,2222800.0
2012-05-23 15:30:00,48.25,48.59,48.25,48.58,11184500.0,32.1952,32.422,32.1952,32.4154,11184500.0
2012-05-24 09:30:00,48.53,48.53,48.22,48.34,2438100.0,32.382,32.382,32.1751,32.2552,2438100.0
2012-05-24 10:00:00,48.33,48.5,48.26,48.48,2453000.0,32.2485,32.362,32.2018,32.3486,2453000.0
2012-05-24 10:30:00,48.48,48.66,48.4,48.45,1537500.0,32.3486,32.4687,32.2952,32.3286,1537500.0
2012-05-24 11:00:00,48.46,48.63,48.41,48.54,1037000.0,32.3353,32.4487,32.3019,32.3887,1037000.0
2012-05-24 11:30:00,48.53,48.54,48.3,48.36,1909800.0,32.382,32.3887,32.2285,32.2686,1909800.0
2012-05-24 12:00:00,48.37,48.38,48.13,48.16,1403300.0,32.2752,32.2819,32.1151,32.1351,1403300.0
2012-05-24 12:30:00,48.15,48.21,48.12,48.18,1944700.0,32.1284,32.1685,32.1084,32.1484,1944700.0
2012-05-24 13:00:00,48.18,48.26,48.11,48.11,659200.0,32.1484,32.2018,32.1017,32.1017,659200.0
2012-05-24 13:30:00,48.12,48.16,48.0,48.0,2460200.0,32.1084,32.1351,32.0283,32.0283,2460200.0
2012-05-24 14:00:00,48.01,48.11,47.98,48.1,1483200.0,32.035,32.1017,32.015,32.0951,1483200.0
2012-05-24 14:30:00,48.1,48.17,48.03,48.04,2103800.0,32.0951,32.1418,32.0484,32.055,2103800.0
2012-05-24 15:00:00,48.04,48.27,48.03,48.23,1489700.0,32.055,32.2085,32.0484,32.1818,1489700.0
2012-05-24 15:30:00,48.23,48.31,48.18,48.29,3845200.0,32.1818,32.2352,32.1484,32.2218,3845200.0
2012-05-25 09:30:00,48.06,48.31,48.03,48.25,3005000.0,32.0684,32.2352,32.0484,32.1952,3005000.0
2012-05-25 10:00:00,48.24,48.25,48.06,48.19,1400400.0,32.1885,32.1952,32.0684,32.1551,1400400.0
2012-05-25 10:30:00,48.18,48.35,48.15,48.17,962200.0,32.1484,32.2619,32.1284,32.1418,962200.0
2012-05-25 11:00:00,48.17,48.33,48.17,48.26,797500.0,32.1418,32.2485,32.1418,32.2018,797500.0
2012-05-25 11:30:00,48.26,48.3,48.18,48.25,924200.0,32.2018,32.2285,32.1484,32.1952,924200.0
2012-05-25 12:00:00,48.25,48.27,48.16,48.17,655400.0,32.1952,32.2085,32.1351,32.1418,655400.0
2012-05-25 12:30:00,48.17,48.23,48.17,48.2,456200.0,32.1418,32.1818,32.1418,32.1618,456200.0
2012-05-25 13:00:00,48.19,48.24,48.15,48.23,316600.0,32.1551,32.1885,32.1284,32.1818,316600.0
2012-05-25 13:30:00,48.23,48.27,48.22,48.22,321900.0,32.1818,32.2085,32.1751,32.1751,321900.0
2012-05-25 14:00:00,48.23,48.25,48.1,48.15,753300.0,32.1818,32.1952,32.0951,32.1284,753300.0
2012-05-25 14:30:00,48.15,48.19,48.08,48.12,234000.0,32.1284,32.1551,32.0817,32.1084,234000.0
2012-05-25 15:00:00,48.13,48.17,48.02,48.05,496900.0,32.1151,32.1418,32.0417,32.0617,496900.0
2012-05-25 15:30:00,48.06,48.16,48.03,48.15,2305700.0,32.0684,32.1351,32.0484,32.1284,2305700.0
2012-05-29 09:30:00,48.69,48.78,48.59,48.7,1877900.0,32.4887,32.5488,32.422,32.4954,1877900.0
2012-05-29 10:00:00,48.71,48.86,48.6,48.83,1596400.0,32.5021,32.6022,32.4287,32.5822,1596400.0
2012-05-29 10:30:00,48.84,48.94,48.81,48.83,1852500.0,32.5888,32.6556,32.5688,32.5822,1852500.0
2012-05-29 11:00:00,48.83,48.83,48.67,48.75,1277500.0,32.5822,32.5822,32.4754,32.5288,1277500.0
2012-05-29 11:30:00,48.74,48.75,48.34,48.49,3759800.0,32.5221,32.5288,32.2552,32.3553,3759800.0
2012-05-29 12:00:00,48.48,48.48,48.31,48.4,1698900.0,32.3486,32.3486,32.2352,32.2952,1698900.0
2012-05-29 12:30:00,48.4,48.48,48.32,48.42,743900.0,32.2952,32.3486,32.2419,32.3086,743900.0
2012-05-29 13:00:00,48.43,48.45,48.38,48.4,593200.0,32.3153,32.3286,32.2819,32.2952,593200.0
2012-05-29 13:30:00,48.4,48.49,48.37,48.45,945400.0,32.2952,32.3553,32.2752,32.3286,945400.0
2012-05-29 14:00:00,48.45,48.49,48.39,48.45,378300.0,32.3286,32.3553,32.2886,32.3286,378300.0
2012-05-29 14:30:00,48.44,48.54,48.41,48.53,429800.0,32.3219,32.3887,32.3019,32.382,429800.0
2012-05-29 15:00:00,48.53,48.56,48.48,48.52,549300.0,32.382,32.402,32.3486,32.3753,549300.0
2012-05-29 15:30:00,48.52,48.72,48.47,48.7,3901900.0,32.3753,32.5088,32.342,32.4954,3901900.0
2012-05-30 09:30:00,47.97,47.98,47.78,47.85,2837900.0,32.0083,32.015,31.8815,31.9283,2837900.0
2012-05-30 10:00:00,47.84,47.92,47.72,47.86,1873700.0,31.9216,31.975,31.8415,31.9349,1873700.0
2012-05-30 10:30:00,47.86,47.89,47.62,47.63,1385300.0,31.9349,31.9549,31.7748,31.7815,1385300.0
2012-05-30 11:00:00,47.62,47.77,47.58,47.69,1415100.0,31.7748,31.8749,31.7481,31.8215,1415100.0
2012-05-30 11:30:00,47.69,47.77,47.64,47.72,1409700.0,31.8215,31.8749,31.7881,31.8415,1409700.0
2012-05-30 12:00:00,47.72,47.74,47.6,47.62,816600.0,31.8415,31.8549,31.7614,31.7748,816600.0
2012-05-30 12:30:00,47.62,47.72,47.61,47.7,705000.0,31.7748,31.8415,31.7681,31.8282,705000.0
2012-05-30 13:00:00,47.7,47.71,47.61,47.68,446900.0,31.8282,31.8348,31.7681,31.8148,446900.0
2012-05-30 13:30:00,47.67,47.77,47.67,47.73,651200.0,31.8081,31.8749,31.8081,31.8482,651200.0
2012-05-30 14:00:00,47.73,47.76,47.65,47.67,503800.0,31.8482,31.8682,31.7948,31.8081,503800.0
2012-05-30 14:30:00,47.67,47.72,47.63,47.65,704500.0,31.8081,31.8415,31.7815,31.7948,704500.0
2012-05-30 15:00:00,47.65,47.69,47.51,47.64,786200.0,31.7948,31.8215,31.7014,31.7881,786200.0
2012-05-30 15:30:00,47.64,47.64,47.54,47.54,2986700.0,31.7881,31.7881,31.7214,31.7214,2986700.0
2012-05-31 09:30:00,47.77,47.83,47.47,47.54,4050900.0,31.8749,31.9149,31.6747,31.7214,4050900.0
2012-05-31 10:00:00,47.53,47.58,47.39,47.48,2741800.0,31.7147,31.7481,31.6213,31.6814,2741800.0
2012-05-31 10:30:00,47.49,47.55,47.28,47.35,3118000.0,31.688,31.7281,31.5479,31.5946,3118000.0
2012-05-31 11:00:00,47.36,47.4,47.22,47.37,6217800.0,31.6013,31.628,31.5079,31.608,6217800.0
2012-05-31 11:30:00,47.37,47.58,47.35,47.5,2563600.0,31.608,31.7481,31.5946,31.6947,2563600.0
2012-05-31 12:00:00,47.5,47.8,47.48,47.75,3266400.0,31.6947,31.8949,31.6814,31.8615,3266400.0
2012-05-31 12:30:00,47.74,47.78,47.63,47.68,2106700.0,31.8549,31.8815,31.7815,31.8148,2106700.0
2012-05-31 13:00:00,47.68,47.83,47.67,47.7,850600.0,31.8148,31.9149,31.8081,31.8282,850600.0
2012-05-31 13:30:00,47.7,47.75,47.57,47.61,871800.0,31.8282,31.8615,31.7414,31.7681,871800.0
2012-05-31 14:00:00,47.6,47.74,47.59,47.66,1234400.0,31.7614,31.8549,31.7548,31.8015,1234400.0
2012-05-31 14:30:00,47.65,47.75,47.64,47.71,1320100.0,31.7948,31.8615,31.7881,31.8348,1320100.0
2012-05-31 15:00:00,47.71,47.86,47.66,47.84,1599100.0,31.8348,31.9349,31.8015,31.9216,1599100.0
2012-05-31 15:30:00,47.84,47.92,47.69,47.76,5594700.0,31.9216,31.975,31.8215,31.8682,5594700.0
2012-06-01 09:30:00,46.93,47.14,46.74,46.8,2855100.0,31.3144,31.4545,31.1876,31.2276,2855100.0
2012-06-01 10:00:00,46.8,47.03,46.69,46.73,2583100.0,31.2276,31.3811,31.1542,31.1809,2583100.0
2012-06-01 10:30:00,46.73,46.73,46.56,46.58,1234200.0,31.1809,31.1809,31.0675,31.0808,1234200.0
2012-06-01 11:00:00,46.58,46.79,46.53,46.76,1644100.0,31.0808,31.221,31.0475,31.2009,1644100.0
2012-06-01 11:30:00,46.76,46.87,46.7,46.87,2311000.0,31.2009,31.2743,31.1609,31.2743,2311000.0
2012-06-01 12:00:00,46.87,46.93,46.78,46.8,1773500.0,31.2743,31.3144,31.2143,31.2276,1773500.0
2012-06-01 12:30:00,46.79,46.8,46.72,46.74,1407200.0,31.221,31.2276,31.1743,31.1876,1407200.0
2012-06-01 13:00:00,46.74,46.82,46.71,46.72,1563300.0,31.1876,31.241,31.1676,31.1743,1563300.0
2012-06-01 13:30:00,46.73,46.74,46.63,46.66,2354700.0,31.1809,31.1876,31.1142,31.1342,2354700.0
2012-06-01 14:00:00,46.66,46.78,46.57,46.7,2477000.0,31.1342,31.2143,31.0742,31.1609,2477000.0
2012-06-01 14:30:00,46.7,46.84,46.62,46.63,1365300.0,31.1609,31.2543,31.1075,31.1142,1365300.0
2012-06-01 15:00:00,46.63,46.71,46.56,46.63,2513200.0,31.1142,31.1676,31.0675,31.1142,2513200.0
2012-06-01 15:30:00,46.63,46.66,46.54,46.55,5984200.0,31.1142,31.1342,31.0541,31.0608,5984200.0
2012-06-04 09:30:00,46.99,47.14,46.87,46.91,3147200.0,31.3544,31.4545,31.2743,31.301,3147200.0
2012-06-04 10:00:00,46.92,47.03,46.79,46.95,1449300.0,31.3077,31.3811,31.221,31.3277,1449300.0
2012-06-04 10:30:00,46.95,46.97,46.83,46.94,1144000.0,31.3277,31.3411,31.2477,31.321,1144000.0
2012-06-04 11:00:00,46.94,46.97,46.79,46.8,1087200.0,31.321,31.3411,31.221,31.2276,1087200.0
2012-06-04 11:30:00,46.79,46.85,46.75,46.77,1293900.0,31.221,31.261,31.1943,31.2076,1293900.0
2012-06-04 12:00:00,46.76,46.8,46.63,46.63,1269800.0,31.2009,31.2276,31.1142,31.1142,1269800.0
2012-06-04 12:30:00,46.63,46.69,46.62,46.64,413200.0,31.1142,31.1542,31.1075,31.1209,413200.0
2012-06-04 13:00:00,46.64,46.71,46.6,46.64,457500.0,31.1209,31.1676,31.0942,31.1209,457500.0
2012-06-04 13:30:00,46.63,46.76,46.62,46.68,821400.0,31.1142,31.2009,31.1075,31.1476,821400.0
2012-06-04 14:00:00,46.69,46.89,46.65,46.87,1510600.0,31.1542,31.2877,31.1275,31.2743,1510600.0
2012-06-04 14:30:00,46.87,47.05,46.83,46.91,2074200.0,31.2743,31.3944,31.2477,31.301,2074200.0
2012-06-04 15:00:00,46.91,46.95,46.81,46.9,1015000.0,31.301,31.3277,31.2343,31.2944,1015000.0
2012-06-04 15:30:00,46.89,46.99,46.81,46.94,2156700.0,31.2877,31.3544,31.2343,31.321,2156700.0
2012-06-05 09:30:00,46.91,47.11,46.91,47.1,1641800.0,31.301,31.4345,31.301,31.4278,1641800.0
2012-06-05 10:00:00,47.09,47.24,47.09,47.17,985400.0,31.4211,31.5212,31.4211,31.4745,985400.0
2012-06-05 10:30:00,47.17,47.2,46.99,47.07,1938100.0,31.4745,31.4945,31.3544,31.4078,1938100.0
2012-06-05 11:00:00,47.07,47.14,47.0,47.07,2036200.0,31.4078,31.4545,31.3611,31.4078,2036200.0
2012-06-05 11:30:00,47.08,47.12,46.91,46.92,1023500.0,31.4145,31.4412,31.301,31.3077,1023500.0
2012-06-05 12:00:00,46.92,47.01,46.88,46.95,624400.0,31.3077,31.3678,31.281,31.3277,624400.0
2012-06-05 12:30:00,46.97,47.12,46.97,47.02,1105200.0,31.3411,31.4412,31.3411,31.3744,1105200.0
2012-06-05 13:00:00,47.01,47.04,46.95,47.04,489100.0,31.3678,31.3878,31.3277,31.3878,489100.0
2012-06-05 13:30:00,47.03,47.13,47.01,47.08,1012000.0,31.3811,31.4478,31.3678,31.4145,1012000.0
2012-06-05 14:00:00,47.07,47.18,47.04,47.17,1389800.0,31.4078,31.4812,31.3878,31.4745,1389800.0
2012-06-05 14:30:00,47.16,47.18,47.13,47.15,1218300.0,31.4678,31.4812,31.4478,31.4612,1218300.0
2012-06-05 15:00:00,47.16,47.21,47.13,47.15,828000.0,31.4678,31.5012,31.4478,31.4612,828000.0
2012-06-05 15:30:00,47.15,47.32,47.15,47.28,4087200.0,31.4612,31.5746,31.4612,31.5479,4087200.0
2012-06-06 09:30:00,47.66,48.05,47.61,48.0,2198400.0,31.8015,32.0617,31.7681,32.0283,2198400.0
2012-06-06 10:00:00,48.01,48.07,47.9,47.91,1832400.0,32.035,32.0751,31.9616,31.9683,1832400.0
2012-06-06 10:30:00,47.9,48.06,47.89,48.03,1213000.0,31.9616,32.0684,31.9549,32.0484,1213000.0
2012-06-06 11:00:00,48.03,48.3,48.0,48.28,1407200.0,32.0484,32.2285,32.0283,32.2152,1407200.0
2012-06-06 11:30:00,48.28,48.28,48.18,48.25,934100.0,32.2152,32.2152,32.1484,32.1952,934100.0
2012-06-06 12:00:00,48.24,48.43,48.24,48.41,973600.0,32.1885,32.3153,32.1885,32.3019,973600.0
2012-06-06 12:30:00,48.41,48.51,48.39,48.43,1363200.0,32.3019,32.3686,32.2886,32.3153,1363200.0
2012-06-06 13:00:00,48.43,48.45,48.34,48.39,667100.0,32.3153,32.3286,32.2552,32.2886,667100.0
2012-06-06 13:30:00,48.4,48.41,48.31,48.32,452200.0,32.2952,32.3019,32.2352,32.2419,452200.0
2012-06-06 14:00:00,48.32,48.4,48.27,48.36,1037100.0,32.2419,32.2952,32.2085,32.2686,1037100.0
2012-06-06 14:30:00,48.36,48.42,48.35,48.41,701000.0,32.2686,32.3086,32.2619,32.3019,701000.0
2012-06-06 15:00:00,48.4,48.48,48.38,48.43,999200.0,32.2952,32.3486,32.2819,32.3153,999200.0
2012-06-06 15:30:00,48.43,48.62,48.43,48.59,3892800.0,32.3153,32.442,32.3153,32.422,3892800.0
2012-06-07 09:30:00,49.27,49.29,49.14,49.2,2725400.0,32.8758,32.8891,32.789,32.8291,2725400.0
2012-06-07 10:00:00,49.19,49.27,48.8,48.95,2671400.0,32.8224,32.8758,32.5621,32.6622,2671400.0
2012-06-07 10:30:00,48.95,48.96,48.66,48.76,2212600.0,32.6622,32.6689,32.4687,32.5355,2212600.0
2012-06-07 11:00:00,48.75,48.83,48.65,48.68,1776300.0,32.5288,32.5822,32.4621,32.4821,1776300.0
2012-06-07 11:30:00,48.68,48.84,48.64,48.76,1335500.0,32.4821,32.5888,32.4554,32.5355,1335500.0
2012-06-07 12:00:00,48.76,48.9,48.68,48.83,928500.0,32.5355,32.6289,32.4821,32.5822,928500.0
2012-06-07 12:30:00,48.83,48.86,48.74,48.77,648100.0,32.5822,32.6022,32.5221,32.5421,648100.0
2012-06-07 13:00:00,48.78,48.99,48.77,48.96,780200.0,32.5488,32.6889,32.5421,32.6689,780200.0
2012-06-07 13:30:00,48.96,49.0,48.85,48.87,1008900.0,32.6689,32.6956,32.5955,32.6089,1008900.0
2012-06-07 14:00:00,48.87,48.94,48.84,48.94,368000.0,32.6089,32.6556,32.5888,32.6556,368000.0
2012-06-07 14:30:00,48.94,48.94,48.87,48.91,407700.0,32.6556,32.6556,32.6089,32.6355,407700.0
2012-06-07 15:00:00,48.91,48.92,48.76,48.77,842600.0,32.6355,32.6422,32.5355,32.5421,842600.0
2012-06-07 15:30:00,48.77,48.79,48.56,48.65,1939600.0,32.5421,32.5555,32.402,32.4621,1939600.0
2012-06-08 09:30:00,47.94,47.97,47.8,47.92,2158000.0,31.9883,32.0083,31.8949,31.975,2158000.0
2012-06-08 10:00:00,47.92,48.06,47.87,48.02,1152500.0,31.975,32.0684,31.9416,32.0417,1152500.0
2012-06-08 10:30:00,48.01,48.19,47.96,48.16,1121100.0,32.035,32.1551,32.0017,32.1351,1121100.0
2012-06-08 11:00:00,48.15,48.24,48.1,48.15,1017900.0,32.1284,32.1885,32.0951,32.1284,1017900.0
2012-06-08 11:30:00,48.15,48.24,48.14,48.17,624500.0,32.1284,32.1885,32.1218,32.1418,624500.0
2012-06-08 12:00:00,48.17,48.22,48.14,48.21,719300.0,32.1418,32.1751,32.1218,32.1685,719300.0
2012-06-08 12:30:00,48.21,48.33,48.21,48.32,693800.0,32.1685,32.2485,32.1685,32.2419,693800.0
2012-06-08 13:00:00,48.32,48.44,48.32,48.4,666600.0,32.2419,32.3219,32.2419,32.2952,666600.0
2012-06-08 13:30:00,48.4,48.44,48.35,48.41,328000.0,32.2952,32.3219,32.2619,32.3019,328000.0
2012-06-08 14:00:00,48.41,48.45,48.38,48.4,394600.0,32.3019,32.3286,32.2819,32.2952,394600.0
2012-06-08 14:30:00,48.4,48.49,48.39,48.42,590600.0,32.2952,32.3553,32.2886,32.3086,590600.0
2012-06-08 15:00:00,48.43,48.5,48.4,48.44,360900.0,32.3153,32.362,32.2952,32.3219,360900.0
2012-06-08 15:30:00,48.44,48.56,48.4,48.53,2264100.0,32.3219,32.402,32.2952,32.382,2264100.0
2012-06-11 09:30:00,49.03,49.04,48.62,48.63,2593800.0,32.7156,32.7223,32.442,32.4487,2593800.0
2012-06-11 10:00:00,48.62,48.77,48.52,48.59,1432100.0,32.442,32.5421,32.3753,32.422,1432100.0
2012-06-11 10:30:00,48.6,48.68,48.41,48.47,1084200.0,32.4287,32.4821,32.3019,32.342,1084200.0
2012-06-11 11:00:00,48.46,48.48,48.28,48.31,2431900.0,32.3353,32.3486,32.2152,32.2352,2431900.0
2012-06-11 11:30:00,48.3,48.45,48.29,48.42,976200.0,32.2285,32.3286,32.2218,32.3086,976200.0
2012-06-11 12:00:00,48.42,48.51,48.36,48.36,1872700.0,32.3086,32.3686,32.2686,32.2686,1872700.0
2012-06-11 12:30:00,48.37,48.46,48.37,48.43,612000.0,32.2752,32.3353,32.2752,32.3153,612000.0
2012-06-11 13:00:00,48.43,48.54,48.41,48.48,663200.0,32.3153,32.3887,32.3019,32.3486,663200.0
2012-06-11 13:30:00,48.48,48.49,48.38,48.4,536500.0,32.3486,32.3553,32.2819,32.2952,536500.0
2012-06-11 14:00:00,48.4,48.4,48.27,48.31,543100.0,32.2952,32.2952,32.2085,32.2352,543100.0
2012-06-11 14:30:00,48.31,48.39,48.3,48.32,460800.0,32.2352,32.2886,32.2285,32.2419,460800.0
2012-06-11 15:00:00,48.33,48.35,48.17,48.2,565600.0,32.2485,32.2619,32.1418,32.1618,565600.0
2012-06-11 15:30:00,48.2,48.29,47.99,48.04,2160600.0,32.1618,32.2218,32.0217,32.055,2160600.0
2012-06-12 09:30:00,48.5,48.58,48.34,48.41,2092600.0,32.362,32.4154,32.2552,32.3019,2092600.0
2012-06-12 10:00:00,48.42,48.54,48.09,48.17,1650600.0,32.3086,32.3887,32.0884,32.1418,1650600.0
2012-06-12 10:30:00,48.16,48.35,48.09,48.29,2178100.0,32.1351,32.2619,32.0884,32.2218,2178100.0
2012-06-12 11:00:00,48.29,48.7,48.29,48.61,1840400.0,32.2218,32.4954,32.2218,32.4354,1840400.0
2012-06-12 11:30:00,48.61,48.66,48.49,48.53,580600.0,32.4354,32.4687,32.3553,32.382,580600.0
2012-06-12 12:00:00,48.53,48.58,48.48,48.53,481100.0,32.382,32.4154,32.3486,32.382,481100.0
2012-06-12 12:30:00,48.54,48.6,48.5,48.54,275600.0,32.3887,32.4287,32.362,32.3887,275600.0
2012-06-12 13:00:00,48.54,48.7,48.48,48.62,906300.0,32.3887,32.4954,32.3486,32.442,906300.0
2012-06-12 13:30:00,48.62,48.7,48.58,48.59,584100.0,32.442,32.4954,32.4154,32.422,584100.0
2012-06-12 14:00:00,48.59,48.65,48.5,48.56,627100.0,32.422,32.4621,32.362,32.402,627100.0
2012-06-12 14:30:00,48.57,48.68,48.57,48.63,645900.0,32.4087,32.4821,32.4087,32.4487,645900.0
2012-06-12 15:00:00,48.63,48.7,48.57,48.69,548700.0,32.4487,32.4954,32.4087,32.4887,548700.0
2012-06-12 15:30:00,48.69,48.86,48.64,48.84,2114700.0,32.4887,32.6022,32.4554,32.5888,2114700.0
2012-06-13 09:30:00,48.47,48.51,48.35,48.43,1941400.0,32.342,32.3686,32.2619,32.3153,1941400.0
2012-06-13 10:00:00,48.43,48.68,48.42,48.6,1135500.0,32.3153,32.4821,32.3086,32.4287,1135500.0
2012-06-13 10:30:00,48.61,48.86,48.61,48.81,1598700.0,32.4354,32.6022,32.4354,32.5688,1598700.0
2012-06-13 11:00:00,48.8,48.8,48.59,48.74,2048100.0,32.5621,32.5621,32.422,32.5221,2048100.0
2012-06-13 11:30:00,48.74,48.88,48.72,48.76,721600.0,32.5221,32.6155,32.5088,32.5355,721600.0
2012-06-13 12:00:00,48.76,48.76,48.63,48.72,444700.0,32.5355,32.5355,32.4487,32.5088,444700.0
2012-06-13 12:30:00,48.72,48.92,48.72,48.8,597500.0,32.5088,32.6422,32.5088,32.5621,597500.0
2012-06-13 13:00:00,48.79,48.86,48.77,48.86,406600.0,32.5555,32.6022,32.5421,32.6022,406600.0
2012-06-13 13:30:00,48.86,48.89,48.72,48.73,1435600.0,32.6022,32.6222,32.5088,32.5154,1435600.0
2012-06-13 14:00:00,48.73,48.76,48.67,48.7,386500.0,32.5154,32.5355,32.4754,32.4954,386500.0
2012-06-13 14:30:00,48.69,48.72,48.57,48.59,714500.0,32.4887,32.5088,32.4087,32.422,714500.0
2012-06-13 15:00:00,48.59,48.62,48.36,48.39,1723900.0,32.422,32.442,32.2686,32.2886,1723900.0
2012-06-13 15:30:00,48.38,48.46,48.32,48.46,1934400.0,32.2819,32.3353,32.2419,32.3353,1934400.0
2012-06-14 09:30:00,48.42,48.56,48.3,48.54,1572600.0,32.3086,32.402,32.2285,32.3887,1572600.0
2012-06-14 10:00:00,48.55,48.64,48.51,48.58,1048900.0,32.3953,32.4554,32.3686,32.4154,1048900.0
2012-06-14 10:30:00,48.59,48.66,48.49,48.64,647100.0,32.422,32.4687,32.3553,32.4554,647100.0
2012-06-14 11:00:00,48.64,48.72,48.57,48.71,799400.0,32.4554,32.5088,32.4087,32.5021,799400.0
2012-06-14 11:30:00,48.72,48.74,48.64,48.67,1395000.0,32.5088,32.5221,32.4554,32.4754,1395000.0
2012-06-14 12:00:00,48.67,48.72,48.63,48.63,693700.0,32.4754,32.5088,32.4487,32.4487,693700.0
2012-06-14 12:30:00,48.64,48.72,48.62,48.7,342700.0,32.4554,32.5088,32.442,32.4954,342700.0
2012-06-14 13:00:00,48.7,48.73,48.6,48.62,449500.0,32.4954,32.5154,32.4287,32.442,449500.0
2012-06-14 13:30:00,48.63,48.69,48.6,48.64,253200.0,32.4487,32.4887,32.4287,32.4554,253200.0
2012-06-14 14:00:00,48.65,48.72,48.61,48.63,598300.0,32.4621,32.5088,32.4354,32.4487,598300.0
2012-06-14 14:30:00,48.63,48.63,48.55,48.56,568000.0,32.4487,32.4487,32.3953,32.402,568000.0
2012-06-14 15:00:00,48.55,48.99,48.55,48.65,2465900.0,32.3953,32.6889,32.3953,32.4621,2465900.0
2012-06-14 15:30:00,48.66,48.92,48.63,48.8,2526200.0,32.4687,32.6422,32.4487,32.5621,2526200.0
2012-06-15 09:30:00,49.11,49.24,48.99,49.22,2293400.0,32.769,32.8557,32.6889,32.8424,2293400.0
2012-06-15 10:00:00,49.23,49.29,49.11,49.17,1240300.0,32.8491,32.8891,32.769,32.809,1240300.0
2012-06-15 10:30:00,49.17,49.26,49.13,49.24,1023800.0,32.809,32.8691,32.7823,32.8557,1023800.0
2012-06-15 11:00:00,49.23,49.3,49.2,49.29,1311400.0,32.8491,32.8958,32.8291,32.8891,1311400.0
2012-06-15 11:30:00,49.29,49.35,49.26,49.28,817200.0,32.8891,32.9291,32.8691,32.8824,817200.0
2012-06-15 12:00:00,49.27,49.31,49.23,49.27,645900.0,32.8758,32.9024,32.8491,32.8758,645900.0
2012-06-15 12:30:00,49.27,49.28,49.22,49.27,314700.0,32.8758,32.8824,32.8424,32.8758,314700.0
2012-06-15 13:00:00,49.27,49.37,49.27,49.34,760300.0,32.8758,32.9425,32.8758,32.9225,760300.0
2012-06-15 13:30:00,49.34,49.39,49.33,49.36,532100.0,32.9225,32.9558,32.9158,32.9358,532100.0
2012-06-15 14:00:00,49.37,49.44,49.37,49.43,690900.0,32.9425,32.9892,32.9425,32.9825,690900.0
2012-06-15 14:30:00,49.43,49.48,49.37,49.37,1227500.0,32.9825,33.0159,32.9425,32.9425,1227500.0
2012-06-15 15:00:00,49.38,49.45,49.36,49.45,1142900.0,32.9492,32.9959,32.9358,32.9959,1142900.0
2012-06-15 15:30:00,49.45,49.56,49.43,49.5,4804500.0,32.9959,33.0693,32.9825,33.0292,4804500.0
2012-06-18 09:30:00,49.23,49.38,49.11,49.33,2526300.0,32.8491,32.9492,32.769,32.9158,2526300.0
2012-06-18 10:00:00,49.33,49.49,49.28,49.43,1261800.0,32.9158,33.0226,32.8824,32.9825,1261800.0
2012-06-18 10:30:00,49.44,49.5,49.27,49.32,1310000.0,32.9892,33.0292,32.8758,32.9091,1310000.0
2012-06-18 11:00:00,49.32,49.34,49.12,49.26,1606000.0,32.9091,32.9225,32.7757,32.8691,1606000.0
2012-06-18 11:30:00,49.26,49.38,49.24,49.34,1720200.0,32.8691,32.9492,32.8557,32.9225,1720200.0
2012-06-18 12:00:00,49.32,49.36,49.29,49.3,751300.0,32.9091,32.9358,32.8891,32.8958,751300.0
2012-06-18 12:30:00,49.3,49.38,49.26,49.28,706900.0,32.8958,32.9492,32.8691,32.8824,706900.0
2012-06-18 13:00:00,49.27,49.37,49.24,49.36,530100.0,32.8758,32.9425,32.8557,32.9358,530100.0
2012-06-18 13:30:00,49.36,49.39,49.33,49.38,675800.0,32.9358,32.9558,32.9158,32.9492,675800.0
2012-06-18 14:00:00,49.38,49.44,49.33,49.39,1056800.0,32.9492,32.9892,32.9158,32.9558,1056800.0
2012-06-18 14:30:00,49.39,49.41,49.31,49.34,562100.0,32.9558,32.9692,32.9024,32.9225,562100.0
2012-06-18 15:00:00,49.34,49.37,49.26,49.32,808600.0,32.9225,32.9425,32.8691,32.9091,808600.0
2012-06-18 15:30:00,49.31,49.37,49.26,49.37,2624100.0,32.9024,32.9425,32.8691,32.9425,2624100.0
2012-06-19 09:30:00,49.87,50.01,49.81,50.01,2081800.0,33.2761,33.3695,33.2361,33.3695,2081800.0
2012-06-19 10:00:00,50.0,50.23,50.0,50.16,2142600.0,33.3629,33.5163,33.3629,33.4696,2142600.0
2012-06-19 10:30:00,50.17,50.3,50.1,50.29,2124000.0,33.4763,33.563,33.4296,33.5564,2124000.0
2012-06-19 11:00:00,50.29,50.39,50.24,50.29,1844100.0,33.5564,33.6231,33.523,33.5564,1844100.0
2012-06-19 11:30:00,50.29,50.35,50.26,50.34,919000.0,33.5564,33.5964,33.5363,33.5897,919000.0
2012-06-19 12:00:00,50.34,50.36,50.27,50.33,709100.0,33.5897,33.6031,33.543,33.5831,709100.0
2012-06-19 12:30:00,50.33,50.35,50.31,50.35,302300.0,33.5831,33.5964,33.5697,33.5964,302300.0
2012-06-19 13:00:00,50.35,50.46,50.32,50.44,658100.0,33.5964,33.6698,33.5764,33.6564,658100.0
2012-06-19 13:30:00,50.44,50.51,50.43,50.47,659400.0,33.6564,33.7032,33.6498,33.6765,659400.0
2012-06-19 14:00:00,50.48,50.51,50.4,50.41,850100.0,33.6831,33.7032,33.6298,33.6364,850100.0
2012-06-19 14:30:00,50.41,50.41,50.22,50.33,1162000.0,33.6364,33.6364,33.5097,33.5831,1162000.0
2012-06-19 15:00:00,50.32,50.34,50.27,50.3,1456400.0,33.5764,33.5897,33.543,33.563,1456400.0
2012-06-19 15:30:00,50.3,50.32,50.18,50.19,3823500.0,33.563,33.5764,33.483,33.4896,3823500.0
2012-06-20 09:30:00,50.42,50.46,50.32,50.42,1681000.0,33.6431,33.6698,33.5764,33.6431,1681000.0
2012-06-20 10:00:00,50.43,50.6,50.39,50.55,1767400.0,33.6498,33.7632,33.6231,33.7298,1767400.0
2012-06-20 10:30:00,50.55,50.56,50.42,50.44,1200500.0,33.7298,33.7365,33.6431,33.6564,1200500.0
2012-06-20 11:00:00,50.45,50.55,50.44,50.54,987900.0,33.6631,33.7298,33.6564,33.7232,987900.0
2012-06-20 11:30:00,50.54,50.55,50.47,50.47,1173700.0,33.7232,33.7298,33.6765,33.6765,1173700.0
2012-06-20 12:00:00,50.48,50.49,50.38,50.42,3557400.0,33.6831,33.6898,33.6164,33.6431,3557400.0
2012-06-20 12:30:00,50.42,50.48,50.05,50.46,2772800.0,33.6431,33.6831,33.3962,33.6698,2772800.0
2012-06-20 13:00:00,50.47,50.83,50.47,50.62,2492800.0,33.6765,33.9167,33.6765,33.7766,2492800.0
2012-06-20 13:30:00,50.63,50.66,50.5,50.6,1349600.0,33.7832,33.8032,33.6965,33.7632,1349600.0
2012-06-20 14:00:00,50.6,50.69,50.42,50.45,1292600.0,33.7632,33.8233,33.6431,33.6631,1292600.0
2012-06-20 14:30:00,50.45,50.54,50.28,50.37,1390700.0,33.6631,33.7232,33.5497,33.6097,1390700.0
2012-06-20 15:00:00,50.38,50.38,50.21,50.34,978700.0,33.6164,33.6164,33.503,33.5897,978700.0
2012-06-20 15:30:00,50.33,50.46,50.28,50.46,2993500.0,33.5831,33.6698,33.5497,33.6698,2993500.0
2012-06-21 09:30:00,49.24,49.33,49.08,49.13,2418400.0,33.6419,33.7034,33.5326,33.5667,2418400.0
2012-06-21 10:00:00,49.12,49.13,48.87,48.94,2587100.0,33.5599,33.5667,33.3891,33.4369,2587100.0
2012-06-21 10:30:00,48.93,49.14,48.91,49.03,1561200.0,33.4301,33.5736,33.4164,33.4984,1561200.0
2012-06-21 11:00:00,49.04,49.04,48.68,48.72,2659200.0,33.5052,33.5052,33.2593,33.2866,2659200.0
2012-06-21 11:30:00,48.73,48.75,48.56,48.74,1599600.0,33.2934,33.3071,33.1773,33.3003,1599600.0
2012-06-21 12:00:00,48.74,48.75,48.44,48.47,846300.0,33.3003,33.3071,33.0953,33.1158,846300.0
2012-06-21 12:30:00,48.46,48.56,48.45,48.53,880800.0,33.109,33.1773,33.1021,33.1568,880800.0
2012-06-21 13:00:00,48.53,48.57,48.44,48.46,602500.0,33.1568,33.1841,33.0953,33.109,602500.0
2012-06-21 13:30:00,48.45,48.5,48.34,48.38,1114400.0,33.1021,33.1363,33.027,33.0543,1114400.0
2012-06-21 14:00:00,48.38,48.39,48.16,48.19,1291000.0,33.0543,33.0611,32.904,32.9245,1291000.0
2012-06-21 14:30:00,48.2,48.3,48.17,48.28,1159300.0,32.9313,32.9997,32.9108,32.986,1159300.0
2012-06-21 15:00:00,48.28,48.29,48.05,48.13,1583700.0,32.986,32.9928,32.8288,32.8835,1583700.0
2012-06-21 15:30:00,48.13,48.18,47.99,48.01,5693700.0,32.8835,32.9177,32.7879,32.8015,5693700.0
2012-06-22 09:30:00,48.51,48.57,48.29,48.41,2390400.0,33.1431,33.1841,32.9928,33.0748,2390400.0
2012-06-22 10:00:00,48.42,48.5,48.25,48.27,1064400.0,33.0816,33.1363,32.9655,32.9792,1064400.0
2012-06-22 10:30:00,48.26,48.35,48.19,48.24,2247300.0,32.9723,33.0338,32.9245,32.9587,2247300.0
2012-06-22 11:00:00,48.24,48.3,48.13,48.15,1625300.0,32.9587,32.9997,32.8835,32.8972,1625300.0
2012-06-22 11:30:00,48.14,48.31,48.14,48.28,784300.0,32.8903,33.0065,32.8903,32.986,784300.0
2012-06-22 12:00:00,48.29,48.31,48.24,48.29,842600.0,32.9928,33.0065,32.9587,32.9928,842600.0
2012-06-22 12:30:00,48.29,48.34,48.27,48.29,696300.0,32.9928,33.027,32.9792,32.9928,696300.0
2012-06-22 13:00:00,48.29,48.33,48.25,48.32,404800.0,32.9928,33.0201,32.9655,33.0133,404800.0
2012-06-22 13:30:00,48.31,48.37,48.31,48.35,625600.0,33.0065,33.0475,33.0065,33.0338,625600.0
2012-06-22 14:00:00,48.35,48.42,48.34,48.37,707600.0,33.0338,33.0816,33.027,33.0475,707600.0
2012-06-22 14:30:00,48.37,48.48,48.36,48.47,564900.0,33.0475,33.1226,33.0406,33.1158,564900.0
2012-06-22 15:00:00,48.46,48.5,48.4,48.41,474500.0,33.109,33.1363,33.068,33.0748,474500.0
2012-06-22 15:30:00,48.41,48.53,48.38,48.48,2573700.0,33.0748,33.1568,33.0543,33.1226,2573700.0
2012-06-25 09:30:00,47.63,47.65,47.48,47.53,3652900.0,32.5419,32.5556,32.4394,32.4736,3652900.0
2012-06-25 10:00:00,47.52,47.63,47.3,47.34,6269100.0,32.4667,32.5419,32.3164,32.3438,6269100.0
2012-06-25 10:30:00,47.33,47.43,47.31,47.4,2256400.0,32.3369,32.4052,32.3233,32.3847,2256400.0
2012-06-25 11:00:00,47.4,47.47,47.34,47.42,2496600.0,32.3847,32.4326,32.3438,32.3984,2496600.0
2012-06-25 11:30:00,47.43,47.44,47.29,47.29,1530900.0,32.4052,32.4121,32.3096,32.3096,1530900.0
2012-06-25 12:00:00,47.29,47.41,47.27,47.39,658500.0,32.3096,32.3916,32.2959,32.3779,658500.0
2012-06-25 12:30:00,47.38,47.39,47.35,47.35,1316100.0,32.3711,32.3779,32.3506,32.3506,1316100.0
2012-06-25 13:00:00,47.35,47.38,47.3,47.36,1847800.0,32.3506,32.3711,32.3164,32.3574,1847800.0
2012-06-25 13:30:00,47.36,47.43,47.33,47.37,1736400.0,32.3574,32.4052,32.3369,32.3643,1736400.0
2012-06-25 14:00:00,47.37,47.41,47.34,47.34,1860200.0,32.3643,32.3916,32.3438,32.3438,1860200.0
2012-06-25 14:30:00,47.34,47.34,47.25,47.27,1717000.0,32.3438,32.3438,32.2823,32.2959,1717000.0
2012-06-25 15:00:00,47.27,47.45,47.26,47.4,1207200.0,32.2959,32.4189,32.2891,32.3847,1207200.0
2012-06-25 15:30:00,47.4,47.45,47.34,47.36,3180400.0,32.3847,32.4189,32.3438,32.3574,3180400.0
2012-06-26 09:30:00,47.59,47.71,47.54,47.62,1889800.0,32.5146,32.5965,32.4804,32.5351,1889800.0
2012-06-26 10:00:00,47.62,47.69,47.43,47.45,1730200.0,32.5351,32.5829,32.4052,32.4189,1730200.0
2012-06-26 10:30:00,47.44,47.48,47.33,47.42,2101600.0,32.4121,32.4394,32.3369,32.3984,2101600.0
2012-06-26 11:00:00,47.42,47.53,47.26,47.38,2465000.0,32.3984,32.4736,32.2891,32.3711,2465000.0
2012-06-26 11:30:00,47.38,47.56,47.37,47.51,957800.0,32.3711,32.4941,32.3643,32.4599,957800.0
2012-06-26 12:00:00,47.52,47.66,47.5,47.59,855400.0,32.4667,32.5624,32.4531,32.5146,855400.0
2012-06-26 12:30:00,47.59,47.71,47.59,47.64,1066300.0,32.5146,32.5965,32.5146,32.5487,1066300.0
2012-06-26 13:00:00,47.64,47.66,47.59,47.6,1155200.0,32.5487,32.5624,32.5146,32.5214,1155200.0
2012-06-26 13:30:00,47.59,47.67,47.54,47.66,788800.0,32.5146,32.5692,32.4804,32.5624,788800.0
2012-06-26 14:00:00,47.66,47.8,47.65,47.77,800500.0,32.5624,32.658,32.5556,32.6375,800500.0
2012-06-26 14:30:00,47.76,47.79,47.65,47.73,1340400.0,32.6307,32.6512,32.5556,32.6102,1340400.0
2012-06-26 15:00:00,47.72,47.8,47.72,47.75,803300.0,32.6034,32.658,32.6034,32.6239,803300.0
2012-06-26 15:30:00,47.75,47.8,47.66,47.68,2755800.0,32.6239,32.658,32.5624,32.5761,2755800.0
2012-06-27 09:30:00,47.84,47.94,47.72,47.86,3810300.0,32.6854,32.7537,32.6034,32.699,3810300.0
2012-06-27 10:00:00,47.87,48.09,47.82,48.06,2143700.0,32.7059,32.8562,32.6717,32.8357,2143700.0
2012-06-27 10:30:00,48.05,48.11,47.97,48.01,2732800.0,32.8288,32.8698,32.7742,32.8015,2732800.0
2012-06-27 11:00:00,48.01,48.09,47.94,47.97,1617600.0,32.8015,32.8562,32.7537,32.7742,1617600.0
2012-06-27 11:30:00,47.98,48.14,47.98,48.11,1093300.0,32.781,32.8903,32.781,32.8698,1093300.0
2012-06-27 12:00:00,48.11,48.2,48.1,48.17,865900.0,32.8698,32.9313,32.863,32.9108,865900.0
2012-06-27 12:30:00,48.16,48.2,48.13,48.15,420000.0,32.904,32.9313,32.8835,32.8972,420000.0
2012-06-27 13:00:00,48.15,48.17,48.12,48.13,430500.0,32.8972,32.9108,32.8767,32.8835,430500.0
2012-06-27 13:30:00,48.13,48.17,48.11,48.13,550400.0,32.8835,32.9108,32.8698,32.8835,550400.0
2012-06-27 14:00:00,48.13,48.14,48.04,48.07,799700.0,32.8835,32.8903,32.822,32.8425,799700.0
2012-06-27 14:30:00,48.07,48.09,48.03,48.05,1124700.0,32.8425,32.8562,32.8152,32.8288,1124700.0
2012-06-27 15:00:00,48.05,48.17,48.04,48.16,1350300.0,32.8288,32.9108,32.822,32.904,1350300.0
2012-06-27 15:30:00,48.16,48.21,48.12,48.13,2101100.0,32.904,32.9382,32.8767,32.8835,2101100.0
2012-06-28 09:30:00,47.78,47.81,47.66,47.76,1986100.0,32.6444,32.6649,32.5624,32.6307,1986100.0
2012-06-28 10:00:00,47.76,47.92,47.66,47.81,2818700.0,32.6307,32.74,32.5624,32.6649,2818700.0
2012-06-28 10:30:00,47.8,47.8,47.57,47.7,2158800.0,32.658,32.658,32.5009,32.5897,2158800.0
2012-06-28 11:00:00,47.69,47.89,47.63,47.88,1031900.0,32.5829,32.7195,32.5419,32.7127,1031900.0
2012-06-28 11:30:00,47.88,47.98,47.87,47.89,2663600.0,32.7127,32.781,32.7059,32.7195,2663600.0
2012-06-28 12:00:00,47.9,47.91,47.82,47.87,650500.0,32.7264,32.7332,32.6717,32.7059,650500.0
2012-06-28 12:30:00,47.87,47.91,47.81,47.89,643900.0,32.7059,32.7332,32.6649,32.7195,643900.0
2012-06-28 13:00:00,47.89,47.93,47.82,47.85,989500.0,32.7195,32.7469,32.6717,32.6922,989500.0
2012-06-28 13:30:00,47.84,47.85,47.74,47.83,786600.0,32.6854,32.6922,32.617,32.6785,786600.0
2012-06-28 14:00:00,47.83,47.83,47.71,47.74,740600.0,32.6785,32.6785,32.5965,32.617,740600.0
2012-06-28 14:30:00,47.74,47.84,47.72,47.83,476100.0,32.617,32.6854,32.6034,32.6785,476100.0
2012-06-28 15:00:00,47.83,47.93,47.83,47.92,823200.0,32.6785,32.7469,32.6785,32.74,823200.0
2012-06-28 15:30:00,47.93,48.26,47.91,48.22,3022300.0,32.7469,32.9723,32.7332,32.945,3022300.0
2012-06-29 09:30:00,49.73,49.75,49.63,49.74,3696100.0,33.9767,33.9903,33.9083,33.9835,3696100.0
2012-06-29 10:00:00,49.75,49.97,49.75,49.9,4232200.0,33.9903,34.1406,33.9903,34.0928,4232200.0
2012-06-29 10:30:00,49.9,49.92,49.79,49.86,1537500.0,34.0928,34.1065,34.0177,34.0655,1537500.0
2012-06-29 11:00:00,49.85,49.87,49.78,49.81,3064200.0,34.0586,34.0723,34.0108,34.0313,3064200.0
2012-06-29 11:30:00,49.82,49.86,49.75,49.81,1789700.0,34.0381,34.0655,33.9903,34.0313,1789700.0
2012-06-29 12:00:00,49.8,49.84,49.76,49.8,1056000.0,34.0245,34.0518,33.9972,34.0245,1056000.0
2012-06-29 12:30:00,49.79,49.82,49.78,49.8,1064900.0,34.0177,34.0381,34.0108,34.0245,1064900.0
2012-06-29 13:00:00,49.81,49.89,49.8,49.88,1091300.0,34.0313,34.086,34.0245,34.0791,1091300.0
2012-06-29 13:30:00,49.87,49.91,49.86,49.9,780600.0,34.0723,34.0996,34.0655,34.0928,780600.0
2012-06-29 14:00:00,49.9,49.96,49.87,49.96,700800.0,34.0928,34.1338,34.0723,34.1338,700800.0
2012-06-29 14:30:00,49.96,49.97,49.92,49.96,813100.0,34.1338,34.1406,34.1065,34.1338,813100.0
2012-06-29 15:00:00,49.96,49.96,49.84,49.86,1497200.0,34.1338,34.1338,34.0518,34.0655,1497200.0
2012-06-29 15:30:00,49.86,49.99,49.83,49.96,3871500.0,34.0655,34.1543,34.045,34.1338,3871500.0
2012-07-02 09:30:00,50.1,50.16,50.04,50.12,3366200.0,34.2295,34.2704,34.1885,34.2431,3366200.0
2012-07-02 10:00:00,50.11,50.12,49.86,49.96,3462500.0,34.2363,34.2431,34.0655,34.1338,3462500.0
2012-07-02 10:30:00,49.96,50.13,49.94,50.03,1687400.0,34.1338,34.2499,34.1201,34.1816,1687400.0
2012-07-02 11:00:00,50.04,50.06,49.96,50.0,1665400.0,34.1885,34.2021,34.1338,34.1611,1665400.0
2012-07-02 11:30:00,50.0,50.13,50.0,50.07,1182400.0,34.1611,34.2499,34.1611,34.209,1182400.0
2012-07-02 12:00:00,50.08,50.14,50.06,50.13,561500.0,34.2158,34.2568,34.2021,34.2499,561500.0
2012-07-02 12:30:00,50.13,50.23,50.12,50.22,558000.0,34.2499,34.3183,34.2431,34.3114,558000.0
2012-07-02 13:00:00,50.21,50.22,50.17,50.19,409700.0,34.3046,34.3114,34.2773,34.2909,409700.0
2012-07-02 13:30:00,50.19,50.2,50.14,50.15,877800.0,34.2909,34.2978,34.2568,34.2636,877800.0
2012-07-02 14:00:00,50.15,50.28,50.11,50.25,1282400.0,34.2636,34.3524,34.2363,34.3319,1282400.0
2012-07-02 14:30:00,50.25,50.26,50.17,50.22,1104500.0,34.3319,34.3388,34.2773,34.3114,1104500.0
2012-07-02 15:00:00,50.22,50.25,50.17,50.23,955700.0,34.3114,34.3319,34.2773,34.3183,955700.0
2012-07-02 15:30:00,50.23,50.34,50.22,50.28,3582500.0,34.3183,34.3934,34.3114,34.3524,3582500.0
2012-07-03 09:30:00,50.34,50.49,50.28,50.46,2624100.0,34.3934,34.4959,34.3524,34.4754,2624100.0
2012-07-03 10:00:00,50.46,50.52,50.4,50.43,1048300.0,34.4754,34.5164,34.4344,34.4549,1048300.0
2012-07-03 10:30:00,50.43,50.56,50.42,50.52,1073200.0,34.4549,34.5437,34.4481,34.5164,1073200.0
2012-07-03 11:00:00,50.52,50.73,50.52,50.72,1589000.0,34.5164,34.6599,34.5164,34.653,1589000.0
2012-07-03 11:30:00,50.73,50.79,50.7,50.77,1629800.0,34.6599,34.7009,34.6394,34.6872,1629800.0
2012-07-03 12:00:00,50.77,50.79,50.69,50.7,959200.0,34.6872,34.7009,34.6326,34.6394,959200.0
2012-07-03 12:30:00,50.7,50.75,50.64,50.74,2080400.0,34.6394,34.6735,34.5984,34.6667,2080400.0
2012-07-05 09:30:00,49.95,50.04,49.76,49.79,2170900.0,34.127,34.1885,33.9972,34.0177,2170900.0
2012-07-05 10:00:00,49.78,49.85,49.67,49.8,2014400.0,34.0108,34.0586,33.9357,34.0245,2014400.0
2012-07-05 10:30:00,49.8,49.96,49.78,49.92,800500.0,34.0245,34.1338,34.0108,34.1065,800500.0
2012-07-05 11:00:00,49.93,50.02,49.93,49.98,1407300.0,34.1133,34.1748,34.1133,34.1475,1407300.0
2012-07-05 11:30:00,49.98,50.02,49.89,49.94,1226000.0,34.1475,34.1748,34.086,34.1201,1226000.0
2012-07-05 12:00:00,49.94,50.0,49.93,49.94,805000.0,34.1201,34.1611,34.1133,34.1201,805000.0
2012-07-05 12:30:00,49.94,49.96,49.89,49.96,541200.0,34.1201,34.1338,34.086,34.1338,541200.0
2012-07-05 13:00:00,49.96,50.01,49.95,49.98,402600.0,34.1338,34.168,34.127,34.1475,402600.0
2012-07-05 13:30:00,49.99,50.04,49.95,50.03,230600.0,34.1543,34.1885,34.127,34.1816,230600.0
2012-07-05 14:00:00,50.03,50.07,50.01,50.05,377100.0,34.1816,34.209,34.168,34.1953,377100.0
2012-07-05 14:30:00,50.05,50.06,49.99,49.99,495300.0,34.1953,34.2021,34.1543,34.1543,495300.0
2012-07-05 15:00:00,49.99,50.02,49.93,49.96,349500.0,34.1543,34.1748,34.1133,34.1338,349500.0
2012-07-05 15:30:00,49.97,49.98,49.89,49.93,1872300.0,34.1406,34.1475,34.086,34.1133,1872300.0
2012-07-06 09:30:00,49.47,49.56,49.4,49.48,1678400.0,33.799,33.8605,33.7512,33.8059,1678400.0
2012-07-06 10:00:00,49.47,49.51,49.32,49.44,1362300.0,33.799,33.8263,33.6965,33.7785,1362300.0
2012-07-06 10:30:00,49.44,49.46,49.34,49.4,1265600.0,33.7785,33.7922,33.7102,33.7512,1265600.0
2012-07-06 11:00:00,49.39,49.42,49.24,49.25,900200.0,33.7444,33.7649,33.6419,33.6487,900200.0
2012-07-06 11:30:00,49.25,49.32,49.21,49.23,929000.0,33.6487,33.6965,33.6214,33.635,929000.0
2012-07-06 12:00:00,49.23,49.25,49.17,49.24,636700.0,33.635,33.6487,33.5941,33.6419,636700.0
2012-07-06 12:30:00,49.23,49.28,49.17,49.28,794000.0,33.635,33.6692,33.5941,33.6692,794000.0
2012-07-06 13:00:00,49.28,49.32,49.24,49.25,415100.0,33.6692,33.6965,33.6419,33.6487,415100.0
2012-07-06 13:30:00,49.25,49.26,49.2,49.21,319300.0,33.6487,33.6555,33.6146,33.6214,319300.0
2012-07-06 14:00:00,49.21,49.23,49.14,49.15,607000.0,33.6214,33.635,33.5736,33.5804,607000.0
2012-07-06 14:30:00,49.16,49.28,49.16,49.26,603200.0,33.5872,33.6692,33.5872,33.6555,603200.0
2012-07-06 15:00:00,49.25,49.37,49.24,49.35,1086300.0,33.6487,33.7307,33.6419,33.717,1086300.0
2012-07-06 15:30:00,49.36,49.45,49.31,49.43,3004000.0,33.7239,33.7854,33.6897,33.7717,3004000.0
2012-07-09 09:30:00,49.18,49.24,49.02,49.06,2097100.0,33.6009,33.6419,33.4916,33.5189,2097100.0
2012-07-09 10:00:00,49.05,49.09,48.97,49.04,2213800.0,33.5121,33.5394,33.4574,33.5052,2213800.0
2012-07-09 10:30:00,49.04,49.2,49.0,49.15,1253200.0,33.5052,33.6146,33.4779,33.5804,1253200.0
2012-07-09 11:00:00,49.16,49.17,49.07,49.12,1341200.0,33.5872,33.5941,33.5257,33.5599,1341200.0
2012-07-09 11:30:00,49.12,49.15,49.02,49.03,1089900.0,33.5599,33.5804,33.4916,33.4984,1089900.0
2012-07-09 12:00:00,49.03,49.14,49.02,49.13,673800.0,33.4984,33.5736,33.4916,33.5667,673800.0
2012-07-09 12:30:00,49.14,49.18,49.1,49.11,653100.0,33.5736,33.6009,33.5462,33.5531,653100.0
2012-07-09 13:00:00,49.11,49.2,49.1,49.2,434800.0,33.5531,33.6146,33.5462,33.6146,434800.0
2012-07-09 13:30:00,49.2,49.25,49.17,49.23,337900.0,33.6146,33.6487,33.5941,33.635,337900.0
2012-07-09 14:00:00,49.23,49.23,49.15,49.18,479000.0,33.635,33.635,33.5804,33.6009,479000.0
2012-07-09 14:30:00,49.18,49.21,49.12,49.2,1381600.0,33.6009,33.6214,33.5599,33.6146,1381600.0
2012-07-09 15:00:00,49.2,49.29,49.19,49.28,778900.0,33.6146,33.676,33.6077,33.6692,778900.0
2012-07-09 15:30:00,49.28,49.35,49.24,49.33,2353100.0,33.6692,33.717,33.6419,33.7034,2353100.0
2012-07-10 09:30:00,49.55,49.64,49.45,49.46,1203600.0,33.8537,33.9152,33.7854,33.7922,1203600.0
2012-07-10 10:00:00,49.45,49.51,49.22,49.35,907500.0,33.7854,33.8263,33.6282,33.717,907500.0
2012-07-10 10:30:00,49.34,49.38,49.2,49.3,912100.0,33.7102,33.7375,33.6146,33.6829,912100.0
2012-07-10 11:00:00,49.28,49.3,49.14,49.26,1447400.0,33.6692,33.6829,33.5736,33.6555,1447400.0
2012-07-10 11:30:00,49.25,49.31,49.22,49.29,1005100.0,33.6487,33.6897,33.6282,33.676,1005100.0
2012-07-10 12:00:00,49.29,49.31,49.24,49.26,320100.0,33.676,33.6897,33.6419,33.6555,320100.0
2012-07-10 12:30:00,49.26,49.32,49.25,49.28,233400.0,33.6555,33.6965,33.6487,33.6692,233400.0
2012-07-10 13:00:00,49.28,49.32,49.23,49.24,433300.0,33.6692,33.6965,33.635,33.6419,433300.0
2012-07-10 13:30:00,49.25,49.25,49.16,49.2,760500.0,33.6487,33.6487,33.5872,33.6146,760500.0
2012-07-10 14:00:00,49.2,49.21,49.03,49.04,792500.0,33.6146,33.6214,33.4984,33.5052,792500.0
2012-07-10 14:30:00,49.05,49.05,48.94,48.97,1030900.0,33.5121,33.5121,33.4369,33.4574,1030900.0
2012-07-10 15:00:00,48.97,49.07,48.94,48.94,1073900.0,33.4574,33.5257,33.4369,33.4369,1073900.0
2012-07-10 15:30:00,48.95,49.08,48.88,49.0,5370500.0,33.4437,33.5326,33.3959,33.4779,5370500.0
2012-07-11 09:30:00,49.23,49.33,49.13,49.26,3146400.0,33.635,33.7034,33.5667,33.6555,3146400.0
2012-07-11 10:00:00,49.26,49.36,49.22,49.24,1389000.0,33.6555,33.7239,33.6282,33.6419,1389000.0
2012-07-11 10:30:00,49.25,49.27,49.09,49.09,1487100.0,33.6487,33.6624,33.5394,33.5394,1487100.0
2012-07-11 11:00:00,49.09,49.21,49.07,49.09,1882800.0,33.5394,33.6214,33.5257,33.5394,1882800.0
2012-07-11 11:30:00,49.09,49.2,49.09,49.16,1591000.0,33.5394,33.6146,33.5394,33.5872,1591000.0
2012-07-11 12:00:00,49.16,49.24,49.14,49.17,1430300.0,33.5872,33.6419,33.5736,33.5941,1430300.0
2012-07-11 12:30:00,49.17,49.24,49.16,49.22,1416300.0,33.5941,33.6419,33.5872,33.6282,1416300.0
2012-07-11 13:00:00,49.22,49.23,49.15,49.19,423900.0,33.6282,33.635,33.5804,33.6077,423900.0
2012-07-11 13:30:00,49.19,49.26,49.16,49.23,203900.0,33.6077,33.6555,33.5872,33.635,203900.0
2012-07-11 14:00:00,49.23,49.29,48.89,48.93,1262000.0,33.635,33.676,33.4028,33.4301,1262000.0
2012-07-11 14:30:00,48.92,49.05,48.86,48.96,713200.0,33.4232,33.5121,33.3823,33.4506,713200.0
2012-07-11 15:00:00,48.96,49.07,48.96,49.0,880200.0,33.4506,33.5257,33.4506,33.4779,880200.0
2012-07-11 15:30:00,49.0,49.25,48.97,49.17,1854300.0,33.4779,33.6487,33.4574,33.5941,1854300.0
2012-07-12 09:30:00,48.52,48.55,48.3,48.39,2816900.0,33.15,33.1705,32.9997,33.0611,2816900.0
2012-07-12 10:00:00,48.38,48.42,48.25,48.34,1114800.0,33.0543,33.0816,32.9655,33.027,1114800.0
2012-07-12 10:30:00,48.33,48.36,48.23,48.35,1474600.0,33.0201,33.0406,32.9518,33.0338,1474600.0
2012-07-12 11:00:00,48.35,48.49,48.34,48.47,1157300.0,33.0338,33.1295,33.027,33.1158,1157300.0
2012-07-12 11:30:00,48.47,48.61,48.43,48.59,1230500.0,33.1158,33.2114,33.0885,33.1978,1230500.0
2012-07-12 12:00:00,48.59,48.61,48.52,48.54,778900.0,33.1978,33.2114,33.15,33.1636,778900.0
2012-07-12 12:30:00,48.55,48.57,48.5,48.56,407500.0,33.1705,33.1841,33.1363,33.1773,407500.0
2012-07-12 13:00:00,48.56,48.69,48.52,48.63,837400.0,33.1773,33.2661,33.15,33.2251,837400.0
2012-07-12 13:30:00,48.63,48.74,48.6,48.61,587400.0,33.2251,33.3003,33.2046,33.2114,587400.0
2012-07-12 14:00:00,48.61,48.68,48.56,48.63,550300.0,33.2114,33.2593,33.1773,33.2251,550300.0
2012-07-12 14:30:00,48.63,48.67,48.61,48.66,504900.0,33.2251,33.2524,33.2114,33.2456,504900.0
2012-07-12 15:00:00,48.67,48.76,48.64,48.71,776400.0,33.2524,33.3139,33.2319,33.2798,776400.0
2012-07-12 15:30:00,48.71,48.81,48.62,48.68,3540200.0,33.2798,33.3481,33.2183,33.2593,3540200.0
2012-07-13 09:30:00,48.69,49.13,48.67,49.1,1883000.0,33.2661,33.5667,33.2524,33.5462,1883000.0
2012-07-13 10:00:00,49.1,49.28,49.08,49.16,1273300.0,33.5462,33.6692,33.5326,33.5872,1273300.0
2012-07-13 10:30:00,49.17,49.27,49.16,49.24,1287200.0,33.5941,33.6624,33.5872,33.6419,1287200.0
2012-07-13 11:00:00,49.25,49.25,49.14,49.14,1043900.0,33.6487,33.6487,33.5736,33.5736,1043900.0
2012-07-13 11:30:00,49.16,49.29,49.15,49.27,519400.0,33.5872,33.676,33.5804,33.6624,519400.0
2012-07-13 12:00:00,49.26,49.31,49.24,49.28,677800.0,33.6555,33.6897,33.6419,33.6692,677800.0
2012-07-13 12:30:00,49.28,49.29,49.25,49.27,378600.0,33.6692,33.676,33.6487,33.6624,378600.0
2012-07-13 13:00:00,49.26,49.31,49.26,49.28,360900.0,33.6555,33.6897,33.6555,33.6692,360900.0
2012-07-13 13:30:00,49.27,49.34,49.27,49.31,334200.0,33.6624,33.7102,33.6624,33.6897,334200.0
2012-07-13 14:00:00,49.3,49.31,49.27,49.28,385000.0,33.6829,33.6897,33.6624,33.6692,385000.0
2012-07-13 14:30:00,49.27,49.31,49.26,49.31,484600.0,33.6624,33.6897,33.6555,33.6897,484600.0
2012-07-13 15:00:00,49.3,49.44,49.3,49.38,726600.0,33.6829,33.7785,33.6829,33.7375,726600.0
2012-07-13 15:30:00,49.37,49.42,49.34,49.38,2054900.0,33.7307,33.7649,33.7102,33.7375,2054900.0
2012-07-16 09:30:00,49.19,49.23,49.02,49.05,1157100.0,33.6077,33.635,33.4916,33.5121,1157100.0
2012-07-16 10:00:00,49.04,49.11,48.96,49.1,1550000.0,33.5052,33.5531,33.4506,33.5462,1550000.0
2012-07-16 10:30:00,49.09,49.28,49.09,49.24,975000.0,33.5394,33.6692,33.5394,33.6419,975000.0
2012-07-16 11:00:00,49.24,49.42,49.21,49.38,1104200.0,33.6419,33.7649,33.6214,33.7375,1104200.0
2012-07-16 11:30:00,49.37,49.38,49.3,49.33,1035500.0,33.7307,33.7375,33.6829,33.7034,1035500.0
2012-07-16 12:00:00,49.34,49.36,49.23,49.26,324800.0,33.7102,33.7239,33.635,33.6555,324800.0
2012-07-16 12:30:00,49.25,49.28,49.21,49.27,330800.0,33.6487,33.6692,33.6214,33.6624,330800.0
2012-07-16 13:00:00,49.27,49.31,49.22,49.3,451700.0,33.6624,33.6897,33.6282,33.6829,451700.0
2012-07-16 13:30:00,49.3,49.39,49.3,49.36,302900.0,33.6829,33.7444,33.6829,33.7239,302900.0
2012-07-16 14:00:00,49.36,49.49,49.36,49.45,618700.0,33.7239,33.8127,33.7239,33.7854,618700.0
2012-07-16 14:30:00,49.46,49.47,49.35,49.39,298400.0,33.7922,33.799,33.717,33.7444,298400.0
2012-07-16 15:00:00,49.38,49.42,49.36,49.39,480100.0,33.7375,33.7649,33.7239,33.7444,480100.0
2012-07-16 15:30:00,49.4,49.41,49.3,49.34,1915000.0,33.7512,33.758,33.6829,33.7102,1915000.0
2012-07-17 09:30:00,49.47,49.52,49.33,49.42,1254300.0,33.799,33.8332,33.7034,33.7649,1254300.0
2012-07-17 10:00:00,49.43,49.43,49.07,49.16,2389100.0,33.7717,33.7717,33.5257,33.5872,2389100.0
2012-07-17 10:30:00,49.16,49.16,48.86,49.0,1860000.0,33.5872,33.5872,33.3823,33.4779,1860000.0
2012-07-17 11:00:00,49.0,49.15,48.99,49.05,1198000.0,33.4779,33.5804,33.4711,33.5121,1198000.0
2012-07-17 11:30:00,49.05,49.29,49.03,49.29,1378000.0,33.5121,33.676,33.4984,33.676,1378000.0
2012-07-17 12:00:00,49.29,49.4,49.28,49.38,676900.0,33.676,33.7512,33.6692,33.7375,676900.0
2012-07-17 12:30:00,49.38,49.44,49.33,49.33,553000.0,33.7375,33.7785,33.7034,33.7034,553000.0
2012-07-17 13:00:00,49.33,49.54,49.33,49.51,447400.0,33.7034,33.8468,33.7034,33.8263,447400.0
2012-07-17 13:30:00,49.51,49.58,49.5,49.5,405500.0,33.8263,33.8742,33.8195,33.8195,405500.0
2012-07-17 14:00:00,49.5,49.57,49.5,49.54,305900.0,33.8195,33.8673,33.8195,33.8468,305900.0
2012-07-17 14:30:00,49.55,49.61,49.52,49.57,491800.0,33.8537,33.8947,33.8332,33.8673,491800.0
2012-07-17 15:00:00,49.57,49.59,49.48,49.49,494500.0,33.8673,33.881,33.8059,33.8127,494500.0
2012-07-17 15:30:00,49.49,49.55,49.44,49.5,2521700.0,33.8127,33.8537,33.7785,33.8195,2521700.0
2012-07-18 09:30:00,49.32,49.58,49.29,49.52,1993800.0,33.6965,33.8742,33.676,33.8332,1993800.0
2012-07-18 10:00:00,49.52,49.7,49.52,49.67,1320700.0,33.8332,33.9562,33.8332,33.9357,1320700.0
2012-07-18 10:30:00,49.67,49.79,49.6,49.76,1116100.0,33.9357,34.0177,33.8878,33.9972,1116100.0
2012-07-18 11:00:00,49.76,49.77,49.68,49.71,829100.0,33.9972,34.004,33.9425,33.963,829100.0
2012-07-18 11:30:00,49.72,49.86,49.71,49.8,928800.0,33.9698,34.0655,33.963,34.0245,928800.0
2012-07-18 12:00:00,49.8,49.92,49.79,49.89,724000.0,34.0245,34.1065,34.0177,34.086,724000.0
2012-07-18 12:30:00,49.89,49.91,49.86,49.89,441200.0,34.086,34.0996,34.0655,34.086,441200.0
2012-07-18 13:00:00,49.89,49.92,49.88,49.91,705400.0,34.086,34.1065,34.0791,34.0996,705400.0
2012-07-18 13:30:00,49.91,49.91,49.81,49.83,652000.0,34.0996,34.0996,34.0313,34.045,652000.0
2012-07-18 14:00:00,49.83,49.88,49.82,49.86,250700.0,34.045,34.0791,34.0381,34.0655,250700.0
2012-07-18 14:30:00,49.86,49.87,49.72,49.77,651300.0,34.0655,34.0723,33.9698,34.004,651300.0
2012-07-18 15:00:00,49.78,49.88,49.77,49.84,925800.0,34.0108,34.0791,34.004,34.0518,925800.0
2012-07-18 15:30:00,49.83,49.87,49.8,49.84,1925200.0,34.045,34.0723,34.0245,34.0518,1925200.0
2012-07-19 09:30:00,50.13,50.21,50.03,50.21,1631100.0,34.2499,34.3046,34.1816,34.3046,1631100.0
2012-07-19 10:00:00,50.19,50.21,50.0,50.16,1429300.0,34.2909,34.3046,34.1611,34.2704,1429300.0
2012-07-19 10:30:00,50.16,50.26,50.1,50.21,1898900.0,34.2704,34.3388,34.2295,34.3046,1898900.0
2012-07-19 11:00:00,50.22,50.28,50.21,50.23,1401200.0,34.3114,34.3524,34.3046,34.3183,1401200.0
2012-07-19 11:30:00,50.24,50.32,50.22,50.27,714100.0,34.3251,34.3798,34.3114,34.3456,714100.0
2012-07-19 12:00:00,50.28,50.42,50.27,50.38,1454300.0,34.3524,34.4481,34.3456,34.4208,1454300.0
2012-07-19 12:30:00,50.39,50.41,50.28,50.29,700900.0,34.4276,34.4412,34.3524,34.3593,700900.0
2012-07-19 13:00:00,50.29,50.39,50.28,50.33,506500.0,34.3593,34.4276,34.3524,34.3866,506500.0
2012-07-19 13:30:00,50.34,50.34,50.18,50.22,360100.0,34.3934,34.3934,34.2841,34.3114,360100.0
2012-07-19 14:00:00,50.22,50.29,50.21,50.26,274600.0,34.3114,34.3593,34.3046,34.3388,274600.0
2012-07-19 14:30:00,50.26,50.34,50.24,50.29,471500.0,34.3388,34.3934,34.3251,34.3593,471500.0
2012-07-19 15:00:00,50.29,50.31,50.23,50.24,702500.0,34.3593,34.3729,34.3183,34.3251,702500.0
2012-07-19 15:30:00,50.25,50.34,50.23,50.33,1839200.0,34.3319,34.3934,34.3183,34.3866,1839200.0
2012-07-20 09:30:00,49.4,49.44,49.23,49.3,7061100.0,33.7512,33.7785,33.635,33.6829,7061100.0
2012-07-20 10:00:00,49.3,49.43,49.28,49.35,1361200.0,33.6829,33.7717,33.6692,33.717,1361200.0
2012-07-20 10:30:00,49.35,49.35,49.14,49.25,2042100.0,33.717,33.717,33.5736,33.6487,2042100.0
2012-07-20 11:00:00,49.26,49.33,49.2,49.27,1680700.0,33.6555,33.7034,33.6146,33.6624,1680700.0
2012-07-20 11:30:00,49.28,49.37,49.2,49.31,887500.0,33.6692,33.7307,33.6146,33.6897,887500.0
2012-07-20 12:00:00,49.31,49.31,49.19,49.21,618300.0,33.6897,33.6897,33.6077,33.6214,618300.0
2012-07-20 12:30:00,49.21,49.25,49.15,49.23,552200.0,33.6214,33.6487,33.5804,33.635,552200.0
2012-07-20 13:00:00,49.23,49.25,49.13,49.15,631100.0,33.635,33.6487,33.5667,33.5804,631100.0
2012-07-20 13:30:00,49.15,49.2,49.13,49.18,907600.0,33.5804,33.6146,33.5667,33.6009,907600.0
2012-07-20 14:00:00,49.18,49.24,49.15,49.17,719200.0,33.6009,33.6419,33.5804,33.5941,719200.0
2012-07-20 14:30:00,49.17,49.2,49.15,49.17,867800.0,33.5941,33.6146,33.5804,33.5941,867800.0
2012-07-20 15:00:00,49.17,49.22,49.17,49.18,1097300.0,33.5941,33.6282,33.5941,33.6009,1097300.0
2012-07-20 15:30:00,49.18,49.2,49.12,49.16,3610600.0,33.6009,33.6146,33.5599,33.5872,3610600.0
2012-07-23 09:30:00,47.84,47.86,47.66,47.8,2369900.0,32.6854,32.699,32.5624,32.658,2369900.0
2012-07-23 10:00:00,47.8,47.84,47.73,47.83,1775500.0,32.658,32.6854,32.6102,32.6785,1775500.0
2012-07-23 10:30:00,47.83,48.01,47.79,47.94,1143300.0,32.6785,32.8015,32.6512,32.7537,1143300.0
2012-07-23 11:00:00,47.93,48.08,47.93,47.98,821000.0,32.7469,32.8493,32.7469,32.781,821000.0
2012-07-23 11:30:00,47.98,48.05,47.91,48.01,971600.0,32.781,32.8288,32.7332,32.8015,971600.0
2012-07-23 12:00:00,48.02,48.03,47.94,47.97,355100.0,32.8083,32.8152,32.7537,32.7742,355100.0
2012-07-23 12:30:00,47.98,48.14,47.94,48.11,937500.0,32.781,32.8903,32.7537,32.8698,937500.0
2012-07-23 13:00:00,48.12,48.12,48.07,48.11,320200.0,32.8767,32.8767,32.8425,32.8698,320200.0
2012-07-23 13:30:00,48.1,48.17,48.09,48.12,628800.0,32.863,32.9108,32.8562,32.8767,628800.0
2012-07-23 14:00:00,48.13,48.2,48.11,48.13,771900.0,32.8835,32.9313,32.8698,32.8835,771900.0
2012-07-23 14:30:00,48.12,48.16,48.1,48.12,637600.0,32.8767,32.904,32.863,32.8767,637600.0
2012-07-23 15:00:00,48.12,48.24,48.08,48.24,1065100.0,32.8767,32.9587,32.8493,32.9587,1065100.0
2012-07-23 15:30:00,48.23,48.25,48.13,48.15,2924500.0,32.9518,32.9655,32.8835,32.8972,2924500.0
2012-07-24 09:30:00,48.08,48.12,47.91,47.91,1594100.0,32.8493,32.8767,32.7332,32.7332,1594100.0
2012-07-24 10:00:00,47.91,47.96,47.71,47.76,924400.0,32.7332,32.7674,32.5965,32.6307,924400.0
2012-07-24 10:30:00,47.76,47.82,47.67,47.72,820300.0,32.6307,32.6717,32.5692,32.6034,820300.0
2012-07-24 11:00:00,47.72,47.84,47.67,47.78,1343000.0,32.6034,32.6854,32.5692,32.6444,1343000.0
2012-07-24 11:30:00,47.77,47.8,47.54,47.58,947600.0,32.6375,32.658,32.4804,32.5077,947600.0
2012-07-24 12:00:00,47.58,47.58,47.33,47.38,1997700.0,32.5077,32.5077,32.3369,32.3711,1997700.0
2012-07-24 12:30:00,47.38,47.5,47.37,47.49,800500.0,32.3711,32.4531,32.3643,32.4462,800500.0
2012-07-24 13:00:00,47.49,47.52,47.41,47.42,556400.0,32.4462,32.4667,32.3916,32.3984,556400.0
2012-07-24 13:30:00,47.42,47.48,47.39,47.45,544500.0,32.3984,32.4394,32.3779,32.4189,544500.0
2012-07-24 14:00:00,47.45,47.45,47.31,47.32,926400.0,32.4189,32.4189,32.3233,32.3301,926400.0
2012-07-24 14:30:00,47.33,47.45,47.29,47.44,653000.0,32.3369,32.4189,32.3096,32.4121,653000.0
2012-07-24 15:00:00,47.43,47.53,47.33,47.53,1395900.0,32.4052,32.4736,32.3369,32.4736,1395900.0
2012-07-24 15:30:00,47.52,47.67,47.45,47.6,3462100.0,32.4667,32.5692,32.4189,32.5214,3462100.0
2012-07-25 09:30:00,48.04,48.11,47.85,47.91,906200.0,32.822,32.8698,32.6922,32.7332,906200.0
2012-07-25 10:00:00,47.91,47.92,47.78,47.85,1062000.0,32.7332,32.74,32.6444,32.6922,1062000.0
2012-07-25 10:30:00,47.84,47.86,47.63,47.65,977800.0,32.6854,32.699,32.5419,32.5556,977800.0
2012-07-25 11:00:00,47.65,47.78,47.65,47.71,1023000.0,32.5556,32.6444,32.5556,32.5965,1023000.0
2012-07-25 11:30:00,47.71,47.82,47.7,47.77,721500.0,32.5965,32.6717,32.5897,32.6375,721500.0
2012-07-25 12:00:00,47.78,47.84,47.76,47.77,229800.0,32.6444,32.6854,32.6307,32.6375,229800.0
2012-07-25 12:30:00,47.78,47.87,47.77,47.83,203600.0,32.6444,32.7059,32.6375,32.6785,203600.0
2012-07-25 13:00:00,47.83,47.98,47.83,47.97,463100.0,32.6785,32.781,32.6785,32.7742,463100.0
2012-07-25 13:30:00,47.97,48.07,47.94,48.03,425700.0,32.7742,32.8425,32.7537,32.8152,425700.0
2012-07-25 14:00:00,48.04,48.08,47.98,48.06,918400.0,32.822,32.8493,32.781,32.8357,918400.0
2012-07-25 14:30:00,48.06,48.09,48.02,48.02,282900.0,32.8357,32.8562,32.8083,32.8083,282900.0
2012-07-25 15:00:00,48.02,48.04,47.85,47.89,671300.0,32.8083,32.822,32.6922,32.7195,671300.0
2012-07-25 15:30:00,47.9,47.9,47.82,47.88,1332700.0,32.7264,32.7264,32.6717,32.7127,1332700.0
2012-07-26 09:30:00,49.19,49.27,49.06,49.14,2779000.0,33.6077,33.6624,33.5189,33.5736,2779000.0
2012-07-26 10:00:00,49.13,49.37,49.09,49.32,2543000.0,33.5667,33.7307,33.5394,33.6965,2543000.0
2012-07-26 10:30:00,49.32,49.4,49.11,49.2,1182400.0,33.6965,33.7512,33.5531,33.6146,1182400.0
2012-07-26 11:00:00,49.2,49.22,49.09,49.2,1546700.0,33.6146,33.6282,33.5394,33.6146,1546700.0
2012-07-26 11:30:00,49.21,49.24,49.08,49.11,639500.0,33.6214,33.6419,33.5326,33.5531,639500.0
2012-07-26 12:00:00,49.1,49.18,49.06,49.17,1015200.0,33.5462,33.6009,33.5189,33.5941,1015200.0
2012-07-26 12:30:00,49.17,49.19,49.11,49.18,529200.0,33.5941,33.6077,33.5531,33.6009,529200.0
2012-07-26 13:00:00,49.17,49.27,49.17,49.24,374900.0,33.5941,33.6624,33.5941,33.6419,374900.0
2012-07-26 13:30:00,49.23,49.28,49.2,49.22,405100.0,33.635,33.6692,33.6146,33.6282,405100.0
2012-07-26 14:00:00,49.21,49.27,49.19,49.24,469300.0,33.6214,33.6624,33.6077,33.6419,469300.0
2012-07-26 14:30:00,49.24,49.31,49.21,49.28,325600.0,33.6419,33.6897,33.6214,33.6692,325600.0
2012-07-26 15:00:00,49.28,49.34,49.26,49.34,896800.0,33.6692,33.7102,33.6555,33.7102,896800.0
2012-07-26 15:30:00,49.33,49.42,49.31,49.32,3300600.0,33.7034,33.7649,33.6897,33.6965,3300600.0
2012-07-27 09:30:00,49.78,49.95,49.69,49.94,1625000.0,34.0108,34.127,33.9493,34.1201,1625000.0
2012-07-27 10:00:00,49.95,50.07,49.93,50.01,1857600.0,34.127,34.209,34.1133,34.168,1857600.0
2012-07-27 10:30:00,50.01,50.09,49.97,50.06,1336800.0,34.168,34.2226,34.1406,34.2021,1336800.0
2012-07-27 11:00:00,50.06,50.12,50.02,50.07,1562600.0,34.2021,34.2431,34.1748,34.209,1562600.0
2012-07-27 11:30:00,50.07,50.1,50.0,50.05,2014200.0,34.209,34.2295,34.1611,34.1953,2014200.0
2012-07-27 12:00:00,50.06,50.08,50.03,50.07,596700.0,34.2021,34.2158,34.1816,34.209,596700.0
2012-07-27 12:30:00,50.07,50.09,50.05,50.07,274800.0,34.209,34.2226,34.1953,34.209,274800.0
2012-07-27 13:00:00,50.07,50.38,50.06,50.38,772900.0,34.209,34.4208,34.2021,34.4208,772900.0
2012-07-27 13:30:00,50.39,50.58,50.37,50.45,2323900.0,34.4276,34.5574,34.4139,34.4686,2323900.0
2012-07-27 14:00:00,50.45,50.5,50.3,50.35,1919500.0,34.4686,34.5027,34.3661,34.4003,1919500.0
2012-07-27 14:30:00,50.35,50.44,50.34,50.43,1153000.0,34.4003,34.4617,34.3934,34.4549,1153000.0
2012-07-27 15:00:00,50.43,50.51,50.41,50.49,2492800.0,34.4549,34.5096,34.4412,34.4959,2492800.0
2012-07-27 15:30:00,50.49,50.58,50.36,50.38,4636600.0,34.4959,34.5574,34.4071,34.4208,4636600.0
2012-07-30 09:30:00,50.09,50.29,50.08,50.28,2648100.0,34.2226,34.3593,34.2158,34.3524,2648100.0
2012-07-30 10:00:00,50.28,50.44,50.24,50.38,1569400.0,34.3524,34.4617,34.3251,34.4208,1569400.0
2012-07-30 10:30:00,50.38,50.4,50.27,50.34,2276500.0,34.4208,34.4344,34.3456,34.3934,2276500.0
2012-07-30 11:00:00,50.34,50.48,50.34,50.36,1957700.0,34.3934,34.4891,34.3934,34.4071,1957700.0
2012-07-30 11:30:00,50.36,50.36,50.24,50.33,1001000.0,34.4071,34.4071,34.3251,34.3866,1001000.0
2012-07-30 12:00:00,50.33,50.33,50.26,50.31,429700.0,34.3866,34.3866,34.3388,34.3729,429700.0
2012-07-30 12:30:00,50.32,50.39,50.27,50.33,674700.0,34.3798,34.4276,34.3456,34.3866,674700.0
2012-07-30 13:00:00,50.34,50.4,50.3,50.37,1028900.0,34.3934,34.4344,34.3661,34.4139,1028900.0
2012-07-30 13:30:00,50.38,50.43,50.33,50.37,1847400.0,34.4208,34.4549,34.3866,34.4139,1847400.0
2012-07-30 14:00:00,50.36,50.41,50.33,50.37,2455300.0,34.4071,34.4412,34.3866,34.4139,2455300.0
2012-07-30 14:30:00,50.38,50.42,50.36,50.41,793200.0,34.4208,34.4481,34.4071,34.4412,793200.0
2012-07-30 15:00:00,50.41,50.43,50.31,50.38,1590100.0,34.4412,34.4549,34.3729,34.4208,1590100.0
2012-07-30 15:30:00,50.38,50.4,50.31,50.31,3323100.0,34.4208,34.4344,34.3729,34.3729,3323100.0
2012-07-31 09:30:00,50.25,50.38,50.19,50.29,3024400.0,34.3319,34.4208,34.2909,34.3593,3024400.0
2012-07-31 10:00:00,50.29,50.33,50.1,50.29,3225900.0,34.3593,34.3866,34.2295,34.3593,3225900.0
2012-07-31 10:30:00,50.29,50.35,50.17,50.33,2572700.0,34.3593,34.4003,34.2773,34.3866,2572700.0
2012-07-31 11:00:00,50.33,50.4,50.26,50.33,3449900.0,34.3866,34.4344,34.3388,34.3866,3449900.0
2012-07-31 11:30:00,50.33,50.35,50.23,50.25,1362600.0,34.3866,34.4003,34.3183,34.3319,1362600.0
2012-07-31 12:00:00,50.25,50.26,50.07,50.12,4480300.0,34.3319,34.3388,34.209,34.2431,4480300.0
2012-07-31 12:30:00,50.12,50.14,50.08,50.08,836500.0,34.2431,34.2568,34.2158,34.2158,836500.0
2012-07-31 13:00:00,50.08,50.17,50.06,50.17,1064200.0,34.2158,34.2773,34.2021,34.2773,1064200.0
2012-07-31 13:30:00,50.16,50.17,50.08,50.09,1418700.0,34.2704,34.2773,34.2158,34.2226,1418700.0
2012-07-31 14:00:00,50.08,50.18,50.07,50.18,1212100.0,34.2158,34.2841,34.209,34.2841,1212100.0
2012-07-31 14:30:00,50.17,50.2,50.12,50.13,446600.0,34.2773,34.2978,34.2431,34.2499,446600.0
2012-07-31 15:00:00,50.13,50.14,50.06,50.11,4753100.0,34.2499,34.2568,34.2021,34.2363,4753100.0
2012-07-31 15:30:00,50.11,50.12,49.98,49.99,5083800.0,34.2363,34.2431,34.1475,34.1543,5083800.0
2012-08-01 09:30:00,50.35,50.36,50.23,50.27,1729400.0,34.4003,34.4071,34.3183,34.3456,1729400.0
2012-08-01 10:00:00,50.27,50.35,50.13,50.24,1325500.0,34.3456,34.4003,34.2499,34.3251,1325500.0
2012-08-01 10:30:00,50.25,50.38,50.21,50.29,999200.0,34.3319,34.4208,34.3046,34.3593,999200.0
2012-08-01 11:00:00,50.28,50.32,50.2,50.32,990200.0,34.3524,34.3798,34.2978,34.3798,990200.0
2012-08-01 11:30:00,50.31,50.38,50.3,50.35,454400.0,34.3729,34.4208,34.3661,34.4003,454400.0
2012-08-01 12:00:00,50.36,50.39,50.32,50.37,910000.0,34.4071,34.4276,34.3798,34.4139,910000.0
2012-08-01 12:30:00,50.37,50.4,50.36,50.39,438000.0,34.4139,34.4344,34.4071,34.4276,438000.0
2012-08-01 13:00:00,50.39,50.45,50.39,50.41,801000.0,34.4276,34.4686,34.4276,34.4412,801000.0
2012-08-01 13:30:00,50.4,50.45,50.38,50.38,821500.0,34.4344,34.4686,34.4208,34.4208,821500.0
2012-08-01 14:00:00,50.38,50.41,50.03,50.23,2649600.0,34.4208,34.4412,34.1816,34.3183,2649600.0
2012-08-01 14:30:00,50.24,50.25,50.02,50.12,1447500.0,34.3251,34.3319,34.1748,34.2431,1447500.0
2012-08-01 15:00:00,50.12,50.23,50.07,50.2,961900.0,34.2431,34.3183,34.209,34.2978,961900.0
2012-08-01 15:30:00,50.21,50.21,49.99,50.03,2242400.0,34.3046,34.3046,34.1543,34.1816,2242400.0
2012-08-02 09:30:00,49.47,49.72,49.38,49.7,2335600.0,33.799,33.9698,33.7375,33.9562,2335600.0
2012-08-02 10:00:00,49.7,49.9,49.59,49.88,1479100.0,33.9562,34.0928,33.881,34.0791,1479100.0
2012-08-02 10:30:00,49.88,49.89,49.53,49.53,1542400.0,34.0791,34.086,33.84,33.84,1542400.0
2012-08-02 11:00:00,49.52,49.56,49.21,49.3,2110300.0,33.8332,33.8605,33.6214,33.6829,2110300.0
2012-08-02 11:30:00,49.3,49.31,49.06,49.13,2400500.0,33.6829,33.6897,33.5189,33.5667,2400500.0
2012-08-02 12:00:00,49.14,49.19,49.07,49.08,863900.0,33.5736,33.6077,33.5257,33.5326,863900.0
2012-08-02 12:30:00,49.08,49.11,48.94,49.1,943200.0,33.5326,33.5531,33.4369,33.5462,943200.0
2012-08-02 13:00:00,49.11,49.15,49.07,49.1,944000.0,33.5531,33.5804,33.5257,33.5462,944000.0
2012-08-02 13:30:00,49.1,49.13,49.04,49.06,723800.0,33.5462,33.5667,33.5052,33.5189,723800.0
2012-08-02 14:00:00,49.06,49.14,49.04,49.11,323000.0,33.5189,33.5736,33.5052,33.5531,323000.0
2012-08-02 14:30:00,49.12,49.24,49.1,49.17,468600.0,33.5599,33.6419,33.5462,33.5941,468600.0
2012-08-02 15:00:00,49.18,49.27,49.17,49.2,817000.0,33.6009,33.6624,33.5941,33.6146,817000.0
2012-08-02 15:30:00,49.21,49.33,49.2,49.32,2284200.0,33.6214,33.7034,33.6146,33.6965,2284200.0
2012-08-03 09:30:00,50.39,50.74,50.35,50.74,2939200.0,34.4276,34.6667,34.4003,34.6667,2939200.0
2012-08-03 10:00:00,50.74,50.88,50.68,50.87,2192800.0,34.6667,34.7624,34.6257,34.7555,2192800.0
2012-08-03 10:30:00,50.87,50.91,50.76,50.83,1384300.0,34.7555,34.7829,34.6804,34.7282,1384300.0
2012-08-03 11:00:00,50.83,51.01,50.81,50.93,3186300.0,34.7282,34.8512,34.7145,34.7965,3186300.0
2012-08-03 11:30:00,50.92,51.1,50.9,51.09,3797300.0,34.7897,34.9127,34.776,34.9058,3797300.0
2012-08-03 12:00:00,51.08,51.13,51.04,51.08,646500.0,34.899,34.9332,34.8717,34.899,646500.0
2012-08-03 12:30:00,51.09,51.09,51.01,51.01,639800.0,34.9058,34.9058,34.8512,34.8512,639800.0
2012-08-03 13:00:00,51.02,51.06,51.0,51.02,574000.0,34.858,34.8853,34.8444,34.858,574000.0
2012-08-03 13:30:00,51.01,51.03,50.95,50.97,1769300.0,34.8512,34.8648,34.8102,34.8239,1769300.0
2012-08-03 14:00:00,50.97,51.01,50.97,50.99,1008800.0,34.8239,34.8512,34.8239,34.8375,1008800.0
2012-08-03 14:30:00,51.0,51.0,50.96,50.97,342300.0,34.8444,34.8444,34.817,34.8239,342300.0
2012-08-03 15:00:00,50.97,51.02,50.97,50.98,693100.0,34.8239,34.858,34.8239,34.8307,693100.0
2012-08-03 15:30:00,50.98,50.99,50.88,50.98,4211700.0,34.8307,34.8375,34.7624,34.8307,4211700.0
2012-08-06 09:30:00,51.21,51.43,51.13,51.39,2888200.0,34.9878,35.1381,34.9332,35.1108,2888200.0
2012-08-06 10:00:00,51.39,51.46,51.32,51.38,1638800.0,35.1108,35.1586,35.063,35.104,1638800.0
2012-08-06 10:30:00,51.37,51.47,51.37,51.46,759300.0,35.0971,35.1655,35.0971,35.1586,759300.0
2012-08-06 11:00:00,51.45,51.52,51.4,51.4,532000.0,35.1518,35.1996,35.1176,35.1176,532000.0
2012-08-06 11:30:00,51.39,51.47,51.38,51.42,816700.0,35.1108,35.1655,35.104,35.1313,816700.0
2012-08-06 12:00:00,51.42,51.48,51.39,51.39,1009200.0,35.1313,35.1723,35.1108,35.1108,1009200.0
2012-08-06 12:30:00,51.39,51.47,51.38,51.46,520700.0,35.1108,35.1655,35.104,35.1586,520700.0
2012-08-06 13:00:00,51.45,51.47,51.44,51.46,204300.0,35.1518,35.1655,35.145,35.1586,204300.0
2012-08-06 13:30:00,51.46,51.48,51.4,51.42,1085000.0,35.1586,35.1723,35.1176,35.1313,1085000.0
2012-08-06 14:00:00,51.42,51.49,51.42,51.48,907600.0,35.1313,35.1791,35.1313,35.1723,907600.0
2012-08-06 14:30:00,51.48,51.48,51.43,51.45,533700.0,35.1723,35.1723,35.1381,35.1518,533700.0
2012-08-06 15:00:00,51.45,51.49,51.44,51.49,770100.0,35.1518,35.1791,35.145,35.1791,770100.0
2012-08-06 15:30:00,51.49,51.52,51.33,51.35,2180400.0,35.1791,35.1996,35.0698,35.0835,2180400.0
2012-08-07 09:30:00,51.78,51.87,51.74,51.8,1850900.0,35.3773,35.4388,35.3499,35.3909,1850900.0
2012-08-07 10:00:00,51.8,51.86,51.73,51.79,1477400.0,35.3909,35.4319,35.3431,35.3841,1477400.0
2012-08-07 10:30:00,51.8,51.86,51.78,51.81,1607700.0,35.3909,35.4319,35.3773,35.3978,1607700.0
2012-08-07 11:00:00,51.82,51.84,51.74,51.83,1717300.0,35.4046,35.4183,35.3499,35.4114,1717300.0
2012-08-07 11:30:00,51.84,51.99,51.83,51.98,1866700.0,35.4183,35.5207,35.4114,35.5139,1866700.0
2012-08-07 12:00:00,51.98,52.0,51.96,51.99,378900.0,35.5139,35.5276,35.5002,35.5207,378900.0
2012-08-07 12:30:00,51.98,52.05,51.98,52.03,771800.0,35.5139,35.5617,35.5139,35.5481,771800.0
2012-08-07 13:00:00,52.02,52.03,51.99,52.02,395000.0,35.5412,35.5481,35.5207,35.5412,395000.0
2012-08-07 13:30:00,52.02,52.04,52.0,52.01,500800.0,35.5412,35.5549,35.5276,35.5344,500800.0
2012-08-07 14:00:00,52.01,52.01,51.9,51.91,1023000.0,35.5344,35.5344,35.4593,35.4661,1023000.0
2012-08-07 14:30:00,51.91,51.96,51.89,51.9,640600.0,35.4661,35.5002,35.4524,35.4593,640600.0
2012-08-07 15:00:00,51.9,51.91,51.84,51.87,780500.0,35.4593,35.4661,35.4183,35.4388,780500.0
2012-08-07 15:30:00,51.87,51.89,51.78,51.8,2466200.0,35.4388,35.4524,35.3773,35.3909,2466200.0
2012-08-08 09:30:00,51.49,51.63,51.47,51.58,1938800.0,35.1791,35.2748,35.1655,35.2406,1938800.0
2012-08-08 10:00:00,51.57,51.67,51.55,51.62,1309400.0,35.2338,35.3021,35.2201,35.2679,1309400.0
2012-08-08 10:30:00,51.62,51.71,51.55,51.69,966400.0,35.2679,35.3294,35.2201,35.3158,966400.0
2012-08-08 11:00:00,51.68,51.83,51.67,51.8,1318100.0,35.3089,35.4114,35.3021,35.3909,1318100.0
2012-08-08 11:30:00,51.81,51.86,51.76,51.77,742800.0,35.3978,35.4319,35.3636,35.3704,742800.0
2012-08-08 12:00:00,51.77,51.81,51.76,51.79,236800.0,35.3704,35.3978,35.3636,35.3841,236800.0
2012-08-08 12:30:00,51.78,51.81,51.74,51.8,384300.0,35.3773,35.3978,35.3499,35.3909,384300.0
2012-08-08 13:00:00,51.8,51.82,51.76,51.79,329800.0,35.3909,35.4046,35.3636,35.3841,329800.0
2012-08-08 13:30:00,51.79,51.81,51.75,51.76,228300.0,35.3841,35.3978,35.3568,35.3636,228300.0
2012-08-08 14:00:00,51.77,51.77,51.67,51.72,266000.0,35.3704,35.3704,35.3021,35.3363,266000.0
2012-08-08 14:30:00,51.72,51.77,51.68,51.71,676400.0,35.3363,35.3704,35.3089,35.3294,676400.0
2012-08-08 15:00:00,51.7,51.8,51.7,51.78,1375900.0,35.3226,35.3909,35.3226,35.3773,1375900.0
2012-08-08 15:30:00,51.78,51.81,51.74,51.76,1352400.0,35.3773,35.3978,35.3499,35.3636,1352400.0
2012-08-09 09:30:00,51.62,51.82,51.61,51.71,1377500.0,35.2679,35.4046,35.2611,35.3294,1377500.0
2012-08-09 10:00:00,51.72,51.85,51.7,51.81,1422300.0,35.3363,35.4251,35.3226,35.3978,1422300.0
2012-08-09 10:30:00,51.81,51.95,51.8,51.89,831200.0,35.3978,35.4934,35.3909,35.4524,831200.0
2012-08-09 11:00:00,51.89,51.9,51.72,51.74,1115900.0,35.4524,35.4593,35.3363,35.3499,1115900.0
2012-08-09 11:30:00,51.74,51.78,51.57,51.62,1101400.0,35.3499,35.3773,35.2338,35.2679,1101400.0
2012-08-09 12:00:00,51.62,51.66,51.59,51.63,922200.0,35.2679,35.2953,35.2475,35.2748,922200.0
2012-08-09 12:30:00,51.64,51.74,51.64,51.74,433600.0,35.2816,35.3499,35.2816,35.3499,433600.0
2012-08-09 13:00:00,51.74,51.75,51.68,51.72,391400.0,35.3499,35.3568,35.3089,35.3363,391400.0
2012-08-09 13:30:00,51.72,51.76,51.7,51.72,886200.0,35.3363,35.3636,35.3226,35.3363,886200.0
2012-08-09 14:00:00,51.72,51.75,51.71,51.75,316000.0,35.3363,35.3568,35.3294,35.3568,316000.0
2012-08-09 14:30:00,51.75,51.81,51.74,51.8,263200.0,35.3568,35.3978,35.3499,35.3909,263200.0
2012-08-09 15:00:00,51.8,51.8,51.74,51.78,838900.0,35.3909,35.3909,35.3499,35.3773,838900.0
2012-08-09 15:30:00,51.78,51.79,51.72,51.77,1685900.0,35.3773,35.3841,35.3363,35.3704,1685900.0
2012-08-10 09:30:00,51.37,51.45,51.25,51.44,2371400.0,35.0971,35.1518,35.0152,35.145,2371400.0
2012-08-10 10:00:00,51.44,51.63,51.41,51.61,1477600.0,35.145,35.2748,35.1245,35.2611,1477600.0
2012-08-10 10:30:00,51.61,51.72,51.61,51.72,894500.0,35.2611,35.3363,35.2611,35.3363,894500.0
2012-08-10 11:00:00,51.72,51.74,51.55,51.71,1050900.0,35.3363,35.3499,35.2201,35.3294,1050900.0
2012-08-10 11:30:00,51.71,51.72,51.64,51.69,765400.0,35.3294,35.3363,35.2816,35.3158,765400.0
2012-08-10 12:00:00,51.68,51.7,51.62,51.66,932000.0,35.3089,35.3226,35.2679,35.2953,932000.0
2012-08-10 12:30:00,51.66,51.7,51.64,51.65,1047900.0,35.2953,35.3226,35.2816,35.2884,1047900.0
2012-08-10 13:00:00,51.65,51.66,51.61,51.64,426000.0,35.2884,35.2953,35.2611,35.2816,426000.0
2012-08-10 13:30:00,51.65,51.68,51.64,51.67,458800.0,35.2884,35.3089,35.2816,35.3021,458800.0
2012-08-10 14:00:00,51.67,51.72,51.66,51.69,854800.0,35.3021,35.3363,35.2953,35.3158,854800.0
2012-08-10 14:30:00,51.69,51.73,51.68,51.73,414300.0,35.3158,35.3431,35.3089,35.3431,414300.0
2012-08-10 15:00:00,51.73,51.77,51.71,51.76,737300.0,35.3431,35.3704,35.3294,35.3636,737300.0
2012-08-10 15:30:00,51.76,51.87,51.72,51.86,2223900.0,35.3636,35.4388,35.3363,35.4319,2223900.0
2012-08-13 09:30:00,51.73,51.88,51.68,51.83,903100.0,35.3431,35.4456,35.3089,35.4114,903100.0
2012-08-13 10:00:00,51.84,51.85,51.63,51.7,869900.0,35.4183,35.4251,35.2748,35.3226,869900.0
2012-08-13 10:30:00,51.69,51.72,51.56,51.63,1354000.0,35.3158,35.3363,35.227,35.2748,1354000.0
2012-08-13 11:00:00,51.63,51.66,51.45,51.6,1566800.0,35.2748,35.2953,35.1518,35.2543,1566800.0
2012-08-13 11:30:00,51.6,51.62,51.57,51.59,714200.0,35.2543,35.2679,35.2338,35.2475,714200.0
2012-08-13 12:00:00,51.59,51.61,51.53,51.6,518900.0,35.2475,35.2611,35.2065,35.2543,518900.0
2012-08-13 12:30:00,51.6,51.64,51.58,51.62,754600.0,35.2543,35.2816,35.2406,35.2679,754600.0
2012-08-13 13:00:00,51.62,51.64,51.54,51.57,408200.0,35.2679,35.2816,35.2133,35.2338,408200.0
2012-08-13 13:30:00,51.57,51.63,51.54,51.59,395300.0,35.2338,35.2748,35.2133,35.2475,395300.0
2012-08-13 14:00:00,51.6,51.65,51.57,51.62,375600.0,35.2543,35.2884,35.2338,35.2679,375600.0
2012-08-13 14:30:00,51.62,51.65,51.56,51.62,2818900.0,35.2679,35.2884,35.227,35.2679,2818900.0
2012-08-13 15:00:00,51.62,51.63,51.54,51.55,1349000.0,35.2679,35.2748,35.2133,35.2201,1349000.0
2012-08-13 15:30:00,51.55,51.63,51.53,51.62,2610900.0,35.2201,35.2748,35.2065,35.2679,2610900.0
2012-08-14 09:30:00,51.78,51.83,51.62,51.7,2271400.0,35.3773,35.4114,35.2679,35.3226,2271400.0
2012-08-14 10:00:00,51.7,51.81,51.68,51.71,1017400.0,35.3226,35.3978,35.3089,35.3294,1017400.0
2012-08-14 10:30:00,51.71,51.77,51.63,51.74,719600.0,35.3294,35.3704,35.2748,35.3499,719600.0
2012-08-14 11:00:00,51.74,51.78,51.72,51.77,396200.0,35.3499,35.3773,35.3363,35.3704,396200.0
2012-08-14 11:30:00,51.77,51.85,51.76,51.81,430800.0,35.3704,35.4251,35.3636,35.3978,430800.0
2012-08-14 12:00:00,51.81,51.83,51.77,51.82,327500.0,35.3978,35.4114,35.3704,35.4046,327500.0
2012-08-14 12:30:00,51.81,51.85,51.75,51.79,571200.0,35.3978,35.4251,35.3568,35.3841,571200.0
2012-08-14 13:00:00,51.79,51.8,51.73,51.74,462400.0,35.3841,35.3909,35.3431,35.3499,462400.0
2012-08-14 13:30:00,51.74,51.81,51.74,51.79,365300.0,35.3499,35.3978,35.3499,35.3841,365300.0
2012-08-14 14:00:00,51.79,51.8,51.74,51.77,271100.0,35.3841,35.3909,35.3499,35.3704,271100.0
2012-08-14 14:30:00,51.78,51.81,51.76,51.81,336800.0,35.3773,35.3978,35.3636,35.3978,336800.0
2012-08-14 15:00:00,51.81,51.81,51.72,51.75,474300.0,35.3978,35.3978,35.3363,35.3568,474300.0
2012-08-14 15:30:00,51.74,51.75,51.62,51.73,1938500.0,35.3499,35.3568,35.2679,35.3431,1938500.0
2012-08-15 09:30:00,51.56,51.73,51.53,51.68,1133300.0,35.227,35.3431,35.2065,35.3089,1133300.0
2012-08-15 10:00:00,51.68,51.69,51.57,51.61,696100.0,35.3089,35.3158,35.2338,35.2611,696100.0
2012-08-15 10:30:00,51.62,51.65,51.52,51.61,862800.0,35.2679,35.2884,35.1996,35.2611,862800.0
2012-08-15 11:00:00,51.6,51.66,51.57,51.61,671800.0,35.2543,35.2953,35.2338,35.2611,671800.0
2012-08-15 11:30:00,51.61,51.63,51.57,51.61,557400.0,35.2611,35.2748,35.2338,35.2611,557400.0
2012-08-15 12:00:00,51.62,51.64,51.58,51.6,237400.0,35.2679,35.2816,35.2406,35.2543,237400.0
2012-08-15 12:30:00,51.61,51.63,51.58,51.59,272500.0,35.2611,35.2748,35.2406,35.2475,272500.0
2012-08-15 13:00:00,51.6,51.6,51.57,51.59,200000.0,35.2543,35.2543,35.2338,35.2475,200000.0
2012-08-15 13:30:00,51.6,51.61,51.58,51.59,266400.0,35.2543,35.2611,35.2406,35.2475,266400.0
2012-08-15 14:00:00,51.58,51.63,51.57,51.62,489300.0,35.2406,35.2748,35.2338,35.2679,489300.0
2012-08-15 14:30:00,51.63,51.7,51.61,51.67,367000.0,35.2748,35.3226,35.2611,35.3021,367000.0
2012-08-15 15:00:00,51.67,51.69,51.58,51.59,702900.0,35.3021,35.3158,35.2406,35.2475,702900.0
2012-08-15 15:30:00,51.59,51.66,51.56,51.58,3057500.0,35.2475,35.2953,35.227,35.2406,3057500.0
2012-08-16 09:30:00,51.85,51.89,51.77,51.78,1021800.0,35.4251,35.4524,35.3704,35.3773,1021800.0
2012-08-16 10:00:00,51.78,51.88,51.7,51.88,552500.0,35.3773,35.4456,35.3226,35.4456,552500.0
2012-08-16 10:30:00,51.88,52.07,51.88,52.04,1206600.0,35.4456,35.5754,35.4456,35.5549,1206600.0
2012-08-16 11:00:00,52.04,52.11,52.0,52.06,1200100.0,35.5549,35.6027,35.5276,35.5686,1200100.0
2012-08-16 11:30:00,52.07,52.16,52.05,52.13,604500.0,35.5754,35.6369,35.5617,35.6164,604500.0
2012-08-16 12:00:00,52.13,52.2,52.12,52.18,539500.0,35.6164,35.6642,35.6096,35.6506,539500.0
2012-08-16 12:30:00,52.17,52.22,52.14,52.22,407700.0,35.6437,35.6779,35.6232,35.6779,407700.0
2012-08-16 13:00:00,52.22,52.25,52.2,52.22,765000.0,35.6779,35.6984,35.6642,35.6779,765000.0
2012-08-16 13:30:00,52.23,52.23,52.19,52.22,612600.0,35.6847,35.6847,35.6574,35.6779,612600.0
2012-08-16 14:00:00,52.23,52.26,52.19,52.25,758300.0,35.6847,35.7052,35.6574,35.6984,758300.0
2012-08-16 14:30:00,52.25,52.31,52.24,52.24,835800.0,35.6984,35.7394,35.6915,35.6915,835800.0
2012-08-16 15:00:00,52.24,52.3,52.22,52.29,638600.0,35.6915,35.7325,35.6779,35.7257,638600.0
2012-08-16 15:30:00,52.29,52.29,52.18,52.22,2043600.0,35.7257,35.7257,35.6506,35.6779,2043600.0
2012-08-17 09:30:00,52.35,52.37,52.2,52.28,976300.0,35.7667,35.7804,35.6642,35.7189,976300.0
2012-08-17 10:00:00,52.28,52.29,52.15,52.17,1045600.0,35.7189,35.7257,35.6301,35.6437,1045600.0
2012-08-17 10:30:00,52.17,52.19,52.08,52.11,1393500.0,35.6437,35.6574,35.5822,35.6027,1393500.0
2012-08-17 11:00:00,52.12,52.2,52.11,52.18,1281500.0,35.6096,35.6642,35.6027,35.6506,1281500.0
2012-08-17 11:30:00,52.17,52.27,52.15,52.23,1442600.0,35.6437,35.712,35.6301,35.6847,1442600.0
2012-08-17 12:00:00,52.24,52.24,52.19,52.21,690300.0,35.6915,35.6915,35.6574,35.6711,690300.0
2012-08-17 12:30:00,52.21,52.21,52.16,52.17,819900.0,35.6711,35.6711,35.6369,35.6437,819900.0
2012-08-17 13:00:00,52.17,52.2,52.16,52.2,856100.0,35.6437,35.6642,35.6369,35.6642,856100.0
2012-08-17 13:30:00,52.19,52.23,52.19,52.2,566300.0,35.6574,35.6847,35.6574,35.6642,566300.0
2012-08-17 14:00:00,52.2,52.24,52.18,52.23,422700.0,35.6642,35.6915,35.6506,35.6847,422700.0
2012-08-17 14:30:00,52.23,52.24,52.22,52.23,392200.0,35.6847,35.6915,35.6779,35.6847,392200.0
2012-08-17 15:00:00,52.23,52.25,52.22,52.23,908500.0,35.6847,35.6984,35.6779,35.6847,908500.0
2012-08-17 15:30:00,52.23,52.32,52.2,52.3,4796900.0,35.6847,35.7462,35.6642,35.7325,4796900.0
2012-08-20 09:30:00,52.16,52.19,52.03,52.05,1228800.0,35.6369,35.6574,35.5481,35.5617,1228800.0
2012-08-20 10:00:00,52.05,52.07,51.94,51.98,907500.0,35.5617,35.5754,35.4866,35.5139,907500.0
2012-08-20 10:30:00,51.97,52.12,51.95,52.11,972400.0,35.5071,35.6096,35.4934,35.6027,972400.0
2012-08-20 11:00:00,52.11,52.21,52.09,52.12,930300.0,35.6027,35.6711,35.5891,35.6096,930300.0
2012-08-20 11:30:00,52.13,52.22,52.11,52.2,830500.0,35.6164,35.6779,35.6027,35.6642,830500.0
2012-08-20 12:00:00,52.2,52.25,52.19,52.23,535600.0,35.6642,35.6984,35.6574,35.6847,535600.0
2012-08-20 12:30:00,52.23,52.23,52.16,52.19,447600.0,35.6847,35.6847,35.6369,35.6574,447600.0
2012-08-20 13:00:00,52.19,52.23,52.19,52.19,210300.0,35.6574,35.6847,35.6574,35.6574,210300.0
2012-08-20 13:30:00,52.19,52.2,52.15,52.18,246400.0,35.6574,35.6642,35.6301,35.6506,246400.0
2012-08-20 14:00:00,52.18,52.26,52.16,52.25,342700.0,35.6506,35.7052,35.6369,35.6984,342700.0
2012-08-20 14:30:00,52.25,52.29,52.23,52.25,362600.0,35.6984,35.7257,35.6847,35.6984,362600.0
2012-08-20 15:00:00,52.25,52.26,52.21,52.26,501600.0,35.6984,35.7052,35.6711,35.7052,501600.0
2012-08-20 15:30:00,52.27,52.28,52.23,52.24,1236500.0,35.712,35.7189,35.6847,35.6915,1236500.0
2012-08-21 09:30:00,52.65,52.77,52.63,52.76,1595300.0,35.9717,36.0537,35.958,36.0468,1595300.0
2012-08-21 10:00:00,52.76,52.86,52.75,52.85,1500100.0,36.0468,36.1151,36.04,36.1083,1500100.0
2012-08-21 10:30:00,52.86,52.9,52.84,52.87,1502300.0,36.1151,36.1425,36.1015,36.122,1502300.0
2012-08-21 11:00:00,52.86,52.92,52.81,52.86,1095700.0,36.1151,36.1561,36.081,36.1151,1095700.0
2012-08-21 11:30:00,52.86,52.86,52.66,52.73,1387500.0,36.1151,36.1151,35.9785,36.0263,1387500.0
2012-08-21 12:00:00,52.73,52.74,52.67,52.69,655800.0,36.0263,36.0332,35.9853,35.999,655800.0
2012-08-21 12:30:00,52.69,52.72,52.64,52.71,819900.0,35.999,36.0195,35.9648,36.0127,819900.0
2012-08-21 13:00:00,52.72,52.73,52.65,52.66,642600.0,36.0195,36.0263,35.9717,35.9785,642600.0
2012-08-21 13:30:00,52.67,52.69,52.54,52.61,687000.0,35.9853,35.999,35.8965,35.9443,687000.0
2012-08-21 14:00:00,52.61,52.64,52.56,52.56,853200.0,35.9443,35.9648,35.9102,35.9102,853200.0
2012-08-21 14:30:00,52.57,52.59,52.5,52.51,434800.0,35.917,35.9307,35.8692,35.876,434800.0
2012-08-21 15:00:00,52.51,52.52,52.38,52.43,740600.0,35.876,35.8828,35.7872,35.8214,740600.0
2012-08-21 15:30:00,52.42,52.53,52.42,52.53,1672200.0,35.8145,35.8897,35.8145,35.8897,1672200.0
2012-08-22 09:30:00,52.09,52.33,52.07,52.25,1575900.0,35.5891,35.753,35.5754,35.6984,1575900.0
2012-08-22 10:00:00,52.24,52.28,52.16,52.24,847800.0,35.6915,35.7189,35.6369,35.6915,847800.0
2012-08-22 10:30:00,52.24,52.26,52.07,52.1,691200.0,35.6915,35.7052,35.5754,35.5959,691200.0
2012-08-22 11:00:00,52.1,52.23,52.06,52.13,1404500.0,35.5959,35.6847,35.5686,35.6164,1404500.0
2012-08-22 11:30:00,52.13,52.21,52.08,52.21,678900.0,35.6164,35.6711,35.5822,35.6711,678900.0
2012-08-22 12:00:00,52.2,52.22,52.13,52.13,1382100.0,35.6642,35.6779,35.6164,35.6164,1382100.0
2012-08-22 12:30:00,52.14,52.14,52.04,52.07,760300.0,35.6232,35.6232,35.5549,35.5754,760300.0
2012-08-22 13:00:00,52.07,52.15,52.06,52.14,244600.0,35.5754,35.6301,35.5686,35.6232,244600.0
2012-08-22 13:30:00,52.14,52.16,52.09,52.13,281900.0,35.6232,35.6369,35.5891,35.6164,281900.0
2012-08-22 14:00:00,52.13,52.44,52.13,52.36,1682200.0,35.6164,35.8282,35.6164,35.7735,1682200.0
2012-08-22 14:30:00,52.35,52.59,52.34,52.57,571200.0,35.7667,35.9307,35.7599,35.917,571200.0
2012-08-22 15:00:00,52.58,52.59,52.45,52.48,443700.0,35.9238,35.9307,35.835,35.8555,443700.0
2012-08-22 15:30:00,52.47,52.52,52.44,52.5,1085100.0,35.8487,35.8828,35.8282,35.8692,1085100.0
2012-08-23 09:30:00,52.27,52.29,52.11,52.15,1207800.0,35.712,35.7257,35.6027,35.6301,1207800.0
2012-08-23 10:00:00,52.15,52.27,52.08,52.24,1575100.0,35.6301,35.712,35.5822,35.6915,1575100.0
2012-08-23 10:30:00,52.24,52.42,52.2,52.38,1800200.0,35.6915,35.8145,35.6642,35.7872,1800200.0
2012-08-23 11:00:00,52.38,52.43,52.28,52.39,1699100.0,35.7872,35.8214,35.7189,35.794,1699100.0
2012-08-23 11:30:00,52.4,52.41,52.26,52.34,781900.0,35.8009,35.8077,35.7052,35.7599,781900.0
2012-08-23 12:00:00,52.34,52.35,52.23,52.27,604200.0,35.7599,35.7667,35.6847,35.712,604200.0
2012-08-23 12:30:00,52.27,52.33,52.21,52.23,340400.0,35.712,35.753,35.6711,35.6847,340400.0
2012-08-23 13:00:00,52.22,52.23,52.07,52.1,751300.0,35.6779,35.6847,35.5754,35.5959,751300.0
2012-08-23 13:30:00,52.1,52.17,52.08,52.14,778900.0,35.5959,35.6437,35.5822,35.6232,778900.0
2012-08-23 14:00:00,52.13,52.16,52.11,52.15,662500.0,35.6164,35.6369,35.6027,35.6301,662500.0
2012-08-23 14:30:00,52.14,52.23,52.13,52.16,496400.0,35.6232,35.6847,35.6164,35.6369,496400.0
2012-08-23 15:00:00,52.16,52.23,52.11,52.16,862200.0,35.6369,35.6847,35.6027,35.6369,862200.0
2012-08-23 15:30:00,52.15,52.2,52.12,52.19,1713700.0,35.6301,35.6642,35.6096,35.6574,1713700.0
2012-08-24 09:30:00,51.81,51.92,51.71,51.73,1400100.0,35.3978,35.4729,35.3294,35.3431,1400100.0
2012-08-24 10:00:00,51.73,51.89,51.72,51.81,1353400.0,35.3431,35.4524,35.3363,35.3978,1353400.0
2012-08-24 10:30:00,51.81,52.02,51.81,51.95,1520400.0,35.3978,35.5412,35.3978,35.4934,1520400.0
2012-08-24 11:00:00,51.95,52.37,51.95,52.24,2544500.0,35.4934,35.7804,35.4934,35.6915,2544500.0
2012-08-24 11:30:00,52.25,52.29,52.11,52.13,1086200.0,35.6984,35.7257,35.6027,35.6164,1086200.0
2012-08-24 12:00:00,52.13,52.18,52.09,52.15,1893900.0,35.6164,35.6506,35.5891,35.6301,1893900.0
2012-08-24 12:30:00,52.14,52.21,52.11,52.17,479100.0,35.6232,35.6711,35.6027,35.6437,479100.0
2012-08-24 13:00:00,52.17,52.18,52.13,52.14,202700.0,35.6437,35.6506,35.6164,35.6232,202700.0
2012-08-24 13:30:00,52.15,52.26,52.15,52.21,509400.0,35.6301,35.7052,35.6301,35.6711,509400.0
2012-08-24 14:00:00,52.22,52.22,52.16,52.18,401900.0,35.6779,35.6779,35.6369,35.6506,401900.0
2012-08-24 14:30:00,52.18,52.18,52.07,52.1,599100.0,35.6506,35.6506,35.5754,35.5959,599100.0
2012-08-24 15:00:00,52.11,52.15,52.06,52.13,610800.0,35.6027,35.6301,35.5686,35.6164,610800.0
2012-08-24 15:30:00,52.14,52.21,52.08,52.1,1339900.0,35.6232,35.6711,35.5822,35.5959,1339900.0
2012-08-27 09:30:00,52.24,52.27,52.1,52.14,874100.0,35.6915,35.712,35.5959,35.6232,874100.0
2012-08-27 10:00:00,52.14,52.24,52.12,52.21,888800.0,35.6232,35.6915,35.6096,35.6711,888800.0
2012-08-27 10:30:00,52.22,52.24,52.12,52.19,736700.0,35.6779,35.6915,35.6096,35.6574,736700.0
2012-08-27 11:00:00,52.18,52.36,52.17,52.34,793700.0,35.6506,35.7735,35.6437,35.7599,793700.0
2012-08-27 11:30:00,52.34,52.39,52.29,52.32,538700.0,35.7599,35.794,35.7257,35.7462,538700.0
2012-08-27 12:00:00,52.31,52.37,52.29,52.3,550600.0,35.7394,35.7804,35.7257,35.7325,550600.0
2012-08-27 12:30:00,52.29,52.33,52.28,52.32,301200.0,35.7257,35.753,35.7189,35.7462,301200.0
2012-08-27 13:00:00,52.31,52.34,52.29,52.33,541400.0,35.7394,35.7599,35.7257,35.753,541400.0
2012-08-27 13:30:00,52.34,52.34,52.25,52.27,380900.0,35.7599,35.7599,35.6984,35.712,380900.0
2012-08-27 14:00:00,52.27,52.29,52.22,52.26,160300.0,35.712,35.7257,35.6779,35.7052,160300.0
2012-08-27 14:30:00,52.27,52.29,52.23,52.23,279900.0,35.712,35.7257,35.6847,35.6847,279900.0
2012-08-27 15:00:00,52.23,52.24,52.15,52.18,286300.0,35.6847,35.6915,35.6301,35.6506,286300.0
2012-08-27 15:30:00,52.18,52.19,52.07,52.13,1670000.0,35.6506,35.6574,35.5754,35.6164,1670000.0
2012-08-28 09:30:00,51.92,52.06,51.88,51.9,2237600.0,35.4729,35.5686,35.4456,35.4593,2237600.0
2012-08-28 10:00:00,51.9,52.13,51.83,52.05,2494800.0,35.4593,35.6164,35.4114,35.5617,2494800.0
2012-08-28 10:30:00,52.06,52.12,52.01,52.02,1504600.0,35.5686,35.6096,35.5344,35.5412,1504600.0
2012-08-28 11:00:00,52.02,52.07,51.98,52.03,740400.0,35.5412,35.5754,35.5139,35.5481,740400.0
2012-08-28 11:30:00,52.04,52.12,52.0,52.11,1393900.0,35.5549,35.6096,35.5276,35.6027,1393900.0
2012-08-28 12:00:00,52.11,52.15,52.11,52.12,598400.0,35.6027,35.6301,35.6027,35.6096,598400.0
2012-08-28 12:30:00,52.12,52.15,52.09,52.15,261100.0,35.6096,35.6301,35.5891,35.6301,261100.0
2012-08-28 13:00:00,52.14,52.15,52.07,52.1,283200.0,35.6232,35.6301,35.5754,35.5959,283200.0
2012-08-28 13:30:00,52.1,52.12,52.06,52.07,295700.0,35.5959,35.6096,35.5686,35.5754,295700.0
2012-08-28 14:00:00,52.07,52.16,52.07,52.14,414600.0,35.5754,35.6369,35.5754,35.6232,414600.0
2012-08-28 14:30:00,52.15,52.16,52.08,52.11,434900.0,35.6301,35.6369,35.5822,35.6027,434900.0
2012-08-28 15:00:00,52.11,52.17,52.06,52.09,878800.0,35.6027,35.6437,35.5686,35.5891,878800.0
2012-08-28 15:30:00,52.09,52.1,52.03,52.06,1968500.0,35.5891,35.5959,35.5481,35.5686,1968500.0
2012-08-29 09:30:00,52.03,52.11,51.96,51.98,1911600.0,35.5481,35.6027,35.5002,35.5139,1911600.0
2012-08-29 10:00:00,51.98,52.06,51.93,52.02,1436800.0,35.5139,35.5686,35.4797,35.5412,1436800.0
2012-08-29 10:30:00,52.01,52.02,51.84,51.89,560700.0,35.5344,35.5412,35.4183,35.4524,560700.0
2012-08-29 11:00:00,51.9,51.96,51.88,51.94,2068500.0,35.4593,35.5002,35.4456,35.4866,2068500.0
2012-08-29 11:30:00,51.94,52.05,51.94,51.96,913300.0,35.4866,35.5617,35.4866,35.5002,913300.0
2012-08-29 12:00:00,51.97,51.99,51.96,51.99,239300.0,35.5071,35.5207,35.5002,35.5207,239300.0
2012-08-29 12:30:00,51.99,52.0,51.97,51.98,271600.0,35.5207,35.5276,35.5071,35.5139,271600.0
2012-08-29 13:00:00,51.98,52.04,51.98,52.01,174800.0,35.5139,35.5549,35.5139,35.5344,174800.0
2012-08-29 13:30:00,52.01,52.07,52.0,52.01,276500.0,35.5344,35.5754,35.5276,35.5344,276500.0
2012-08-29 14:00:00,52.01,52.02,51.98,52.01,226500.0,35.5344,35.5412,35.5139,35.5344,226500.0
2012-08-29 14:30:00,52.01,52.03,51.97,51.98,394400.0,35.5344,35.5481,35.5071,35.5139,394400.0
2012-08-29 15:00:00,51.98,51.99,51.95,51.98,373000.0,35.5139,35.5207,35.4934,35.5139,373000.0
2012-08-29 15:30:00,51.98,51.99,51.92,51.92,1729400.0,35.5139,35.5207,35.4729,35.4729,1729400.0
2012-08-30 09:30:00,51.63,51.66,51.54,51.55,2051100.0,35.2748,35.2953,35.2133,35.2201,2051100.0
2012-08-30 10:00:00,51.55,51.59,51.38,51.4,2197300.0,35.2201,35.2475,35.104,35.1176,2197300.0
2012-08-30 10:30:00,51.4,51.41,51.15,51.29,1779600.0,35.1176,35.1245,34.9468,35.0425,1779600.0
2012-08-30 11:00:00,51.28,51.39,51.26,51.37,1738400.0,35.0357,35.1108,35.022,35.0971,1738400.0
2012-08-30 11:30:00,51.37,51.37,51.29,51.3,672600.0,35.0971,35.0971,35.0425,35.0493,672600.0
2012-08-30 12:00:00,51.3,51.3,51.23,51.23,656200.0,35.0493,35.0493,35.0015,35.0015,656200.0
2012-08-30 12:30:00,51.23,51.29,51.23,51.29,495000.0,35.0015,35.0425,35.0015,35.0425,495000.0
2012-08-30 13:00:00,51.28,51.29,51.2,51.23,623600.0,35.0357,35.0425,34.981,35.0015,623600.0
2012-08-30 13:30:00,51.23,51.24,51.21,51.23,498500.0,35.0015,35.0083,34.9878,35.0015,498500.0
2012-08-30 14:00:00,51.23,51.32,51.23,51.28,605500.0,35.0015,35.063,35.0015,35.0357,605500.0
2012-08-30 14:30:00,51.29,51.33,51.26,51.32,335400.0,35.0425,35.0698,35.022,35.063,335400.0
2012-08-30 15:00:00,51.32,51.35,51.3,51.34,541500.0,35.063,35.0835,35.0493,35.0766,541500.0
2012-08-30 15:30:00,51.34,51.4,51.15,51.15,7140200.0,35.0766,35.1176,34.9468,34.9468,7140200.0
2012-08-31 09:30:00,51.78,51.86,51.68,51.7,2402600.0,35.3773,35.4319,35.3089,35.3226,2402600.0
2012-08-31 10:00:00,51.7,51.87,51.33,51.64,4511300.0,35.3226,35.4388,35.0698,35.2816,4511300.0
2012-08-31 10:30:00,51.65,51.87,51.59,51.85,2211400.0,35.2884,35.4388,35.2475,35.4251,2211400.0
2012-08-31 11:00:00,51.86,51.94,51.66,51.68,3202000.0,35.4319,35.4866,35.2953,35.3089,3202000.0
2012-08-31 11:30:00,51.68,51.73,51.66,51.67,1188900.0,35.3089,35.3431,35.2953,35.3021,1188900.0
2012-08-31 12:00:00,51.67,51.69,51.49,51.51,870700.0,35.3021,35.3158,35.1791,35.1928,870700.0
2012-08-31 12:30:00,51.51,51.58,51.48,51.55,511500.0,35.1928,35.2406,35.1723,35.2201,511500.0
2012-08-31 13:00:00,51.56,51.57,51.42,51.46,564700.0,35.227,35.2338,35.1313,35.1586,564700.0
2012-08-31 13:30:00,51.47,51.59,51.45,51.55,492400.0,35.1655,35.2475,35.1518,35.2201,492400.0
2012-08-31 14:00:00,51.56,51.7,51.55,51.68,2204600.0,35.227,35.3226,35.2201,35.3089,2204600.0
2012-08-31 14:30:00,51.68,51.69,51.61,51.62,747800.0,35.3089,35.3158,35.2611,35.2679,747800.0
2012-08-31 15:00:00,51.62,51.62,51.5,51.55,930100.0,35.2679,35.2679,35.186,35.2201,930100.0
2012-08-31 15:30:00,51.57,51.66,51.53,51.62,2844600.0,35.2338,35.2953,35.2065,35.2679,2844600.0
2012-09-04 09:30:00,51.47,51.53,51.37,51.42,2207400.0,35.1655,35.2065,35.0971,35.1313,2207400.0
2012-09-04 10:00:00,51.41,51.48,51.21,51.22,2532800.0,35.1245,35.1723,34.9878,34.9947,2532800.0
2012-09-04 10:30:00,51.22,51.37,51.15,51.19,2431900.0,34.9947,35.0971,34.9468,34.9742,2431900.0
2012-09-04 11:00:00,51.19,51.28,51.13,51.25,2208800.0,34.9742,35.0357,34.9332,35.0152,2208800.0
2012-09-04 11:30:00,51.25,51.28,51.2,51.26,918300.0,35.0152,35.0357,34.981,35.022,918300.0
2012-09-04 12:00:00,51.26,51.28,51.21,51.24,819700.0,35.022,35.0357,34.9878,35.0083,819700.0
2012-09-04 12:30:00,51.24,51.29,51.23,51.24,602100.0,35.0083,35.0425,35.0015,35.0083,602100.0
2012-09-04 13:00:00,51.24,51.28,51.23,51.27,400600.0,35.0083,35.0357,35.0015,35.0288,400600.0
2012-09-04 13:30:00,51.27,51.29,51.25,51.28,2372000.0,35.0288,35.0425,35.0152,35.0357,2372000.0
2012-09-04 14:00:00,51.28,51.41,51.26,51.4,971300.0,35.0357,35.1245,35.022,35.1176,971300.0
2012-09-04 14:30:00,51.4,51.53,51.4,51.46,963200.0,35.1176,35.2065,35.1176,35.1586,963200.0
2012-09-04 15:00:00,51.46,51.5,51.44,51.49,530800.0,35.1586,35.186,35.145,35.1791,530800.0
2012-09-04 15:30:00,51.49,51.5,51.35,51.35,3773600.0,35.1791,35.186,35.0835,35.0835,3773600.0
2012-09-05 09:30:00,51.34,51.36,51.12,51.24,1558100.0,35.0766,35.0903,34.9263,35.0083,1558100.0
2012-09-05 10:00:00,51.24,51.43,51.21,51.37,2181800.0,35.0083,35.1381,34.9878,35.0971,2181800.0
2012-09-05 10:30:00,51.38,51.41,51.2,51.22,1544900.0,35.104,35.1245,34.981,34.9947,1544900.0
2012-09-05 11:00:00,51.22,51.34,51.17,51.32,1124800.0,34.9947,35.0766,34.9605,35.063,1124800.0
2012-09-05 11:30:00,51.32,51.37,51.29,51.3,635100.0,35.063,35.0971,35.0425,35.0493,635100.0
2012-09-05 12:00:00,51.3,51.33,51.29,51.33,320200.0,35.0493,35.0698,35.0425,35.0698,320200.0
2012-09-05 12:30:00,51.32,51.37,51.31,51.34,447200.0,35.063,35.0971,35.0561,35.0766,447200.0
2012-09-05 13:00:00,51.34,51.35,51.26,51.27,491700.0,35.0766,35.0835,35.022,35.0288,491700.0
2012-09-05 13:30:00,51.26,51.27,51.12,51.18,860200.0,35.022,35.0288,34.9263,34.9673,860200.0
2012-09-05 14:00:00,51.18,51.22,51.16,51.21,448500.0,34.9673,34.9947,34.9537,34.9878,448500.0
2012-09-05 14:30:00,51.21,51.29,51.2,51.26,413600.0,34.9878,35.0425,34.981,35.022,413600.0
2012-09-05 15:00:00,51.26,51.28,51.2,51.26,629200.0,35.022,35.0357,34.981,35.022,629200.0
2012-09-05 15:30:00,51.25,51.29,51.2,51.23,2563700.0,35.0152,35.0425,34.981,35.0015,2563700.0
2012-09-06 09:30:00,51.62,52.02,51.61,52.02,2944100.0,35.2679,35.5412,35.2611,35.5412,2944100.0
2012-09-06 10:00:00,52.02,52.2,52.02,52.19,2703100.0,35.5412,35.6642,35.5412,35.6574,2703100.0
2012-09-06 10:30:00,52.19,52.48,52.19,52.47,1555600.0,35.6574,35.8555,35.6574,35.8487,1555600.0
2012-09-06 11:00:00,52.47,52.5,52.28,52.38,2426700.0,35.8487,35.8692,35.7189,35.7872,2426700.0
2012-09-06 11:30:00,52.38,52.47,52.38,52.42,1230900.0,35.7872,35.8487,35.7872,35.8145,1230900.0
2012-09-06 12:00:00,52.42,52.49,52.41,52.44,1212500.0,35.8145,35.8624,35.8077,35.8282,1212500.0
2012-09-06 12:30:00,52.44,52.52,52.43,52.46,946100.0,35.8282,35.8828,35.8214,35.8419,946100.0
2012-09-06 13:00:00,52.46,52.49,52.45,52.45,572100.0,35.8419,35.8624,35.835,35.835,572100.0
2012-09-06 13:30:00,52.46,52.55,52.45,52.54,413500.0,35.8419,35.9033,35.835,35.8965,413500.0
2012-09-06 14:00:00,52.53,52.56,52.49,52.54,716200.0,35.8897,35.9102,35.8624,35.8965,716200.0
2012-09-06 14:30:00,52.55,52.61,52.53,52.58,1052800.0,35.9033,35.9443,35.8897,35.9238,1052800.0
2012-09-06 15:00:00,52.58,52.59,52.49,52.51,1139200.0,35.9238,35.9307,35.8624,35.876,1139200.0
2012-09-06 15:30:00,52.5,52.59,52.47,52.48,3209400.0,35.8692,35.9307,35.8487,35.8555,3209400.0
2012-09-07 09:30:00,53.05,53.16,53.01,53.09,3222600.0,36.245,36.3201,36.2176,36.2723,3222600.0
2012-09-07 10:00:00,53.1,53.25,53.04,53.23,1814600.0,36.2791,36.3816,36.2381,36.3679,1814600.0
2012-09-07 10:30:00,53.22,53.27,53.19,53.25,1675000.0,36.3611,36.3953,36.3406,36.3816,1675000.0
2012-09-07 11:00:00,53.24,53.25,53.13,53.18,1940100.0,36.3748,36.3816,36.2996,36.3338,1940100.0
2012-09-07 11:30:00,53.18,53.25,53.11,53.23,956900.0,36.3338,36.3816,36.286,36.3679,956900.0
2012-09-07 12:00:00,53.24,53.26,53.2,53.2,477700.0,36.3748,36.3884,36.3474,36.3474,477700.0
2012-09-07 12:30:00,53.21,53.25,53.2,53.24,534900.0,36.3543,36.3816,36.3474,36.3748,534900.0
2012-09-07 13:00:00,53.24,53.27,53.21,53.23,708200.0,36.3748,36.3953,36.3543,36.3679,708200.0
2012-09-07 13:30:00,53.22,53.24,53.18,53.23,566700.0,36.3611,36.3748,36.3338,36.3679,566700.0
2012-09-07 14:00:00,53.22,53.25,53.21,53.23,507000.0,36.3611,36.3816,36.3543,36.3679,507000.0
2012-09-07 14:30:00,53.23,53.25,53.22,53.22,669200.0,36.3679,36.3816,36.3611,36.3611,669200.0
2012-09-07 15:00:00,53.23,53.25,53.2,53.21,724200.0,36.3679,36.3816,36.3474,36.3543,724200.0
2012-09-07 15:30:00,53.21,53.26,53.2,53.25,2139400.0,36.3543,36.3884,36.3474,36.3816,2139400.0
2012-09-10 09:30:00,53.05,53.11,53.01,53.04,1218600.0,36.245,36.286,36.2176,36.2381,1218600.0
2012-09-10 10:00:00,53.04,53.19,53.04,53.18,1330400.0,36.2381,36.3406,36.2381,36.3338,1330400.0
2012-09-10 10:30:00,53.18,53.18,53.09,53.1,664700.0,36.3338,36.3338,36.2723,36.2791,664700.0
2012-09-10 11:00:00,53.11,53.2,53.08,53.14,836700.0,36.286,36.3474,36.2655,36.3064,836700.0
2012-09-10 11:30:00,53.15,53.15,53.08,53.1,371500.0,36.3133,36.3133,36.2655,36.2791,371500.0
2012-09-10 12:00:00,53.1,53.12,53.07,53.09,870800.0,36.2791,36.2928,36.2586,36.2723,870800.0
2012-09-10 12:30:00,53.09,53.1,53.04,53.06,369800.0,36.2723,36.2791,36.2381,36.2518,369800.0
2012-09-10 13:00:00,53.07,53.1,53.05,53.08,659000.0,36.2586,36.2791,36.245,36.2655,659000.0
2012-09-10 13:30:00,53.08,53.09,53.0,53.0,408700.0,36.2655,36.2723,36.2108,36.2108,408700.0
2012-09-10 14:00:00,53.01,53.05,53.01,53.02,386100.0,36.2176,36.245,36.2176,36.2245,386100.0
2012-09-10 14:30:00,53.02,53.02,52.9,52.9,707900.0,36.2245,36.2245,36.1425,36.1425,707900.0
2012-09-10 15:00:00,52.91,52.92,52.84,52.9,658400.0,36.1493,36.1561,36.1015,36.1425,658400.0
2012-09-10 15:30:00,52.9,52.9,52.76,52.83,2704100.0,36.1425,36.1425,36.0468,36.0946,2704100.0
2012-09-11 09:30:00,53.07,53.32,53.06,53.3,1861900.0,36.2586,36.4294,36.2518,36.4158,1861900.0
2012-09-11 10:00:00,53.3,53.32,53.24,53.29,1301400.0,36.4158,36.4294,36.3748,36.4089,1301400.0
2012-09-11 10:30:00,53.3,53.47,53.29,53.44,1521100.0,36.4158,36.5319,36.4089,36.5114,1521100.0
2012-09-11 11:00:00,53.44,53.58,53.42,53.56,1267200.0,36.5114,36.6071,36.4977,36.5934,1267200.0
2012-09-11 11:30:00,53.55,53.59,53.48,53.5,1034700.0,36.5866,36.6139,36.5387,36.5524,1034700.0
2012-09-11 12:00:00,53.5,53.53,53.45,53.53,486100.0,36.5524,36.5729,36.5182,36.5729,486100.0
2012-09-11 12:30:00,53.52,53.53,53.46,53.49,583300.0,36.5661,36.5729,36.5251,36.5456,583300.0
2012-09-11 13:00:00,53.49,53.53,53.46,53.52,521700.0,36.5456,36.5729,36.5251,36.5661,521700.0
2012-09-11 13:30:00,53.51,53.55,53.49,53.5,449600.0,36.5592,36.5866,36.5456,36.5524,449600.0
2012-09-11 14:00:00,53.49,53.54,53.47,53.54,514400.0,36.5456,36.5797,36.5319,36.5797,514400.0
2012-09-11 14:30:00,53.53,53.53,53.41,53.44,743300.0,36.5729,36.5729,36.4909,36.5114,743300.0
2012-09-11 15:00:00,53.44,53.46,53.39,53.44,773000.0,36.5114,36.5251,36.4773,36.5114,773000.0
2012-09-11 15:30:00,53.43,53.5,53.42,53.45,2036600.0,36.5046,36.5524,36.4977,36.5182,2036600.0
2012-09-12 09:30:00,53.89,53.91,53.81,53.83,1389200.0,36.8189,36.8325,36.7642,36.7779,1389200.0
2012-09-12 10:00:00,53.83,53.89,53.77,53.79,1496600.0,36.7779,36.8189,36.7369,36.7505,1496600.0
2012-09-12 10:30:00,53.78,53.79,53.6,53.72,1455300.0,36.7437,36.7505,36.6207,36.7027,1455300.0
2012-09-12 11:00:00,53.72,53.84,53.72,53.8,1434700.0,36.7027,36.7847,36.7027,36.7574,1434700.0
2012-09-12 11:30:00,53.81,53.84,53.77,53.8,922900.0,36.7642,36.7847,36.7369,36.7574,922900.0
2012-09-12 12:00:00,53.81,53.82,53.73,53.78,407500.0,36.7642,36.771,36.7095,36.7437,407500.0
2012-09-12 12:30:00,53.78,53.82,53.76,53.8,590800.0,36.7437,36.771,36.73,36.7574,590800.0
2012-09-12 13:00:00,53.79,53.85,53.76,53.8,381400.0,36.7505,36.7915,36.73,36.7574,381400.0
2012-09-12 13:30:00,53.8,53.84,53.79,53.81,377700.0,36.7574,36.7847,36.7505,36.7642,377700.0
2012-09-12 14:00:00,53.81,53.83,53.75,53.78,424300.0,36.7642,36.7779,36.7232,36.7437,424300.0
2012-09-12 14:30:00,53.78,53.79,53.71,53.72,751600.0,36.7437,36.7505,36.6959,36.7027,751600.0
2012-09-12 15:00:00,53.72,53.75,53.64,53.74,926500.0,36.7027,36.7232,36.6481,36.7164,926500.0
2012-09-12 15:30:00,53.74,53.8,53.67,53.77,2842000.0,36.7164,36.7574,36.6686,36.7369,2842000.0
2012-09-13 09:30:00,53.73,53.73,53.57,53.67,1658800.0,36.7095,36.7095,36.6002,36.6686,1658800.0
2012-09-13 10:00:00,53.67,53.77,53.67,53.71,1797600.0,36.6686,36.7369,36.6686,36.6959,1797600.0
2012-09-13 10:30:00,53.71,53.82,53.71,53.82,1451100.0,36.6959,36.771,36.6959,36.771,1451100.0
2012-09-13 11:00:00,53.82,53.93,53.82,53.88,936700.0,36.771,36.8462,36.771,36.812,936700.0
2012-09-13 11:30:00,53.87,53.88,53.75,53.76,1495300.0,36.8052,36.812,36.7232,36.73,1495300.0
2012-09-13 12:00:00,53.76,53.79,53.66,53.7,1003200.0,36.73,36.7505,36.6617,36.6891,1003200.0
2012-09-13 12:30:00,53.69,54.18,53.64,54.09,3606700.0,36.6822,37.017,36.6481,36.9555,3606700.0
2012-09-13 13:00:00,54.09,54.44,54.09,54.41,1910000.0,36.9555,37.1946,36.9555,37.1741,1910000.0
2012-09-13 13:30:00,54.42,54.53,54.42,54.47,1156300.0,37.181,37.2561,37.181,37.2151,1156300.0
2012-09-13 14:00:00,54.48,54.86,54.47,54.82,1403200.0,37.222,37.4816,37.2151,37.4543,1403200.0
2012-09-13 14:30:00,54.83,54.84,54.64,54.65,929600.0,37.4611,37.4679,37.3313,37.3381,929600.0
2012-09-13 15:00:00,54.66,54.69,54.59,54.64,564300.0,37.3449,37.3654,37.2971,37.3313,564300.0
2012-09-13 15:30:00,54.63,54.77,54.58,54.62,2503500.0,37.3244,37.4201,37.2903,37.3176,2503500.0
2012-09-14 09:30:00,55.18,55.36,55.17,55.32,9411700.0,37.7002,37.8232,37.6934,37.7959,9411700.0
2012-09-14 10:00:00,55.33,55.58,55.32,55.47,4242900.0,37.8027,37.9735,37.7959,37.8984,4242900.0
2012-09-14 10:30:00,55.47,55.48,55.23,55.31,4214200.0,37.8984,37.9052,37.7344,37.789,4214200.0
2012-09-14 11:00:00,55.3,55.32,55.18,55.3,1873400.0,37.7822,37.7959,37.7002,37.7822,1873400.0
2012-09-14 11:30:00,55.3,55.37,55.22,55.26,1311500.0,37.7822,37.83,37.7276,37.7549,1311500.0
2012-09-14 12:00:00,55.26,55.38,55.25,55.37,1236500.0,37.7549,37.8369,37.748,37.83,1236500.0
2012-09-14 12:30:00,55.37,55.37,55.26,55.26,921000.0,37.83,37.83,37.7549,37.7549,921000.0
2012-09-14 13:00:00,55.26,55.28,55.07,55.09,1027500.0,37.7549,37.7685,37.6251,37.6387,1027500.0
2012-09-14 13:30:00,55.08,55.19,55.08,55.18,494900.0,37.6319,37.7071,37.6319,37.7002,494900.0
2012-09-14 14:00:00,55.19,55.23,55.15,55.2,1069300.0,37.7071,37.7344,37.6797,37.7139,1069300.0
2012-09-14 14:30:00,55.2,55.24,55.14,55.22,901900.0,37.7139,37.7412,37.6729,37.7276,901900.0
2012-09-14 15:00:00,55.23,55.23,55.07,55.13,1488500.0,37.7344,37.7344,37.6251,37.6661,1488500.0
2012-09-14 15:30:00,55.13,55.19,55.08,55.18,2189500.0,37.6661,37.7071,37.6319,37.7002,2189500.0
2012-09-17 09:30:00,55.07,55.2,55.03,55.04,1254500.0,37.6251,37.7139,37.5977,37.6046,1254500.0
2012-09-17 10:00:00,55.05,55.13,54.97,55.13,903900.0,37.6114,37.6661,37.5567,37.6661,903900.0
2012-09-17 10:30:00,55.13,55.15,55.0,55.05,1229200.0,37.6661,37.6797,37.5772,37.6114,1229200.0
2012-09-17 11:00:00,55.04,55.12,54.99,55.02,1729500.0,37.6046,37.6592,37.5704,37.5909,1729500.0
2012-09-17 11:30:00,55.02,55.06,54.98,55.03,1511100.0,37.5909,37.6182,37.5636,37.5977,1511100.0
2012-09-17 12:00:00,55.02,55.05,55.0,55.02,1148800.0,37.5909,37.6114,37.5772,37.5909,1148800.0
2012-09-17 12:30:00,55.02,55.02,54.98,54.99,594200.0,37.5909,37.5909,37.5636,37.5704,594200.0
2012-09-17 13:00:00,54.99,55.0,54.96,54.98,227800.0,37.5704,37.5772,37.5499,37.5636,227800.0
2012-09-17 13:30:00,54.98,54.99,54.88,54.91,356200.0,37.5636,37.5704,37.4953,37.5158,356200.0
2012-09-17 14:00:00,54.91,54.95,54.81,54.87,1043400.0,37.5158,37.5431,37.4474,37.4884,1043400.0
2012-09-17 14:30:00,54.88,54.89,54.79,54.81,760500.0,37.4953,37.5021,37.4338,37.4474,760500.0
2012-09-17 15:00:00,54.82,54.83,54.73,54.74,1160600.0,37.4543,37.4611,37.3928,37.3996,1160600.0
2012-09-17 15:30:00,54.74,54.85,54.72,54.84,1951200.0,37.3996,37.4748,37.3859,37.4679,1951200.0
2012-09-18 09:30:00,54.55,54.63,54.45,54.6,2442200.0,37.2698,37.3244,37.2015,37.304,2442200.0
2012-09-18 10:00:00,54.6,54.66,54.54,54.57,1349500.0,37.304,37.3449,37.263,37.2835,1349500.0
2012-09-18 10:30:00,54.58,54.66,54.54,54.66,1031400.0,37.2903,37.3449,37.263,37.3449,1031400.0
2012-09-18 11:00:00,54.66,54.76,54.65,54.76,1133800.0,37.3449,37.4133,37.3381,37.4133,1133800.0
2012-09-18 11:30:00,54.75,54.76,54.59,54.63,628900.0,37.4064,37.4133,37.2971,37.3244,628900.0
2012-09-18 12:00:00,54.63,54.65,54.55,54.56,605500.0,37.3244,37.3381,37.2698,37.2766,605500.0
2012-09-18 12:30:00,54.55,54.64,54.55,54.6,406600.0,37.2698,37.3313,37.2698,37.304,406600.0
2012-09-18 13:00:00,54.6,54.62,54.53,54.58,444100.0,37.304,37.3176,37.2561,37.2903,444100.0
2012-09-18 13:30:00,54.58,54.59,54.52,54.54,649700.0,37.2903,37.2971,37.2493,37.263,649700.0
2012-09-18 14:00:00,54.54,54.57,54.5,54.54,450800.0,37.263,37.2835,37.2356,37.263,450800.0
2012-09-18 14:30:00,54.53,54.56,54.51,54.53,459400.0,37.2561,37.2766,37.2425,37.2561,459400.0
2012-09-18 15:00:00,54.53,54.59,54.51,54.58,826400.0,37.2561,37.2971,37.2425,37.2903,826400.0
2012-09-18 15:30:00,54.58,54.65,54.57,54.64,5541400.0,37.2903,37.3381,37.2835,37.3313,5541400.0
2012-09-19 09:30:00,54.72,54.73,54.55,54.65,2678100.0,37.3859,37.3928,37.2698,37.3381,2678100.0
2012-09-19 10:00:00,54.64,54.85,54.64,54.78,2509600.0,37.3313,37.4748,37.3313,37.4269,2509600.0
2012-09-19 10:30:00,54.78,54.85,54.68,54.83,2076000.0,37.4269,37.4748,37.3586,37.4611,2076000.0
2012-09-19 11:00:00,54.83,54.92,54.81,54.9,1583100.0,37.4611,37.5226,37.4474,37.5089,1583100.0
2012-09-19 11:30:00,54.91,54.92,54.87,54.9,1112900.0,37.5158,37.5226,37.4884,37.5089,1112900.0
2012-09-19 12:00:00,54.9,54.95,54.86,54.94,834800.0,37.5089,37.5431,37.4816,37.5362,834800.0
2012-09-19 12:30:00,54.94,54.96,54.9,54.92,608500.0,37.5362,37.5499,37.5089,37.5226,608500.0
2012-09-19 13:00:00,54.93,54.95,54.85,54.85,373700.0,37.5294,37.5431,37.4748,37.4748,373700.0
2012-09-19 13:30:00,54.86,54.88,54.83,54.87,897800.0,37.4816,37.4953,37.4611,37.4884,897800.0
2012-09-19 14:00:00,54.86,54.92,54.84,54.9,504500.0,37.4816,37.5226,37.4679,37.5089,504500.0
2012-09-19 14:30:00,54.9,54.96,54.88,54.96,500000.0,37.5089,37.5499,37.4953,37.5499,500000.0
2012-09-19 15:00:00,54.96,54.97,54.91,54.93,691600.0,37.5499,37.5567,37.5158,37.5294,691600.0
2012-09-19 15:30:00,54.93,54.94,54.86,54.86,2195000.0,37.5294,37.5362,37.4816,37.4816,2195000.0
2012-09-20 09:30:00,54.18,54.24,54.02,54.08,2711000.0,37.017,37.058,36.9077,36.9487,2711000.0
2012-09-20 10:00:00,54.09,54.27,54.08,54.2,1679100.0,36.9555,37.0785,36.9487,37.0307,1679100.0
2012-09-20 10:30:00,54.19,54.38,54.19,54.35,1943700.0,37.0238,37.1536,37.0238,37.1331,1943700.0
2012-09-20 11:00:00,54.35,54.4,54.3,54.35,1574100.0,37.1331,37.1673,37.099,37.1331,1574100.0
2012-09-20 11:30:00,54.35,54.41,54.33,54.39,1673500.0,37.1331,37.1741,37.1195,37.1605,1673500.0
2012-09-20 12:00:00,54.39,54.42,54.3,54.31,949400.0,37.1605,37.181,37.099,37.1058,949400.0
2012-09-20 12:30:00,54.31,54.35,54.27,54.29,975500.0,37.1058,37.1331,37.0785,37.0922,975500.0
2012-09-20 13:00:00,54.28,54.35,54.26,54.35,828000.0,37.0853,37.1331,37.0717,37.1331,828000.0
2012-09-20 13:30:00,54.35,54.38,54.32,54.34,853000.0,37.1331,37.1536,37.1126,37.1263,853000.0
2012-09-20 14:00:00,54.34,54.45,54.31,54.41,957400.0,37.1263,37.2015,37.1058,37.1741,957400.0
2012-09-20 14:30:00,54.41,54.48,54.38,54.42,2135300.0,37.1741,37.222,37.1536,37.181,2135300.0
2012-09-20 15:00:00,54.42,54.54,54.41,54.53,982800.0,37.181,37.263,37.1741,37.2561,982800.0
2012-09-20 15:30:00,54.53,54.54,54.43,54.52,2911500.0,37.2561,37.263,37.1878,37.2493,2911500.0
2012-09-21 09:30:00,54.86,54.9,54.73,54.86,2889000.0,37.4816,37.5089,37.3928,37.4816,2889000.0
2012-09-21 10:00:00,54.87,54.87,54.68,54.81,790400.0,37.4884,37.4884,37.3586,37.4474,790400.0
2012-09-21 10:30:00,54.81,54.86,54.68,54.71,897200.0,37.4474,37.4816,37.3586,37.3791,897200.0
2012-09-21 11:00:00,54.7,54.75,54.64,54.71,1902100.0,37.3723,37.4064,37.3313,37.3791,1902100.0
2012-09-21 11:30:00,54.7,54.77,54.66,54.72,1716400.0,37.3723,37.4201,37.3449,37.3859,1716400.0
2012-09-21 12:00:00,54.72,54.74,54.64,54.68,781000.0,37.3859,37.3996,37.3313,37.3586,781000.0
2012-09-21 12:30:00,54.68,54.76,54.66,54.73,249200.0,37.3586,37.4133,37.3449,37.3928,249200.0
2012-09-21 13:00:00,54.74,54.78,54.72,54.72,476400.0,37.3996,37.4269,37.3859,37.3859,476400.0
2012-09-21 13:30:00,54.73,54.77,54.71,54.77,518700.0,37.3928,37.4201,37.3791,37.4201,518700.0
2012-09-21 14:00:00,54.76,54.77,54.65,54.66,822000.0,37.4133,37.4201,37.3381,37.3449,822000.0
2012-09-21 14:30:00,54.66,54.71,54.66,54.69,680400.0,37.3449,37.3791,37.3449,37.3654,680400.0
2012-09-21 15:00:00,54.69,54.73,54.67,54.69,763300.0,37.3654,37.3928,37.3518,37.3654,763300.0
2012-09-21 15:30:00,54.69,54.71,54.54,54.55,3631800.0,37.3654,37.3791,37.263,37.2698,3631800.0
2012-09-24 09:30:00,54.11,54.2,54.06,54.15,2039400.0,36.9692,37.0307,36.935,36.9965,2039400.0
2012-09-24 10:00:00,54.15,54.19,54.07,54.13,1203000.0,36.9965,37.0238,36.9418,36.9828,1203000.0
2012-09-24 10:30:00,54.13,54.28,54.12,54.24,1002700.0,36.9828,37.0853,36.976,37.058,1002700.0
2012-09-24 11:00:00,54.25,54.25,54.18,54.24,1665100.0,37.0648,37.0648,37.017,37.058,1665100.0
2012-09-24 11:30:00,54.23,54.25,54.19,54.24,756600.0,37.0512,37.0648,37.0238,37.058,756600.0
2012-09-24 12:00:00,54.24,54.25,54.2,54.21,535100.0,37.058,37.0648,37.0307,37.0375,535100.0
2012-09-24 12:30:00,54.22,54.24,54.19,54.24,509300.0,37.0443,37.058,37.0238,37.058,509300.0
2012-09-24 13:00:00,54.24,54.29,54.23,54.26,363700.0,37.058,37.0922,37.0512,37.0717,363700.0
2012-09-24 13:30:00,54.26,54.29,54.2,54.26,893900.0,37.0717,37.0922,37.0307,37.0717,893900.0
2012-09-24 14:00:00,54.26,54.36,54.26,54.36,538300.0,37.0717,37.14,37.0717,37.14,538300.0
2012-09-24 14:30:00,54.36,54.48,54.35,54.46,1099200.0,37.14,37.222,37.1331,37.2083,1099200.0
2012-09-24 15:00:00,54.47,54.47,54.4,54.45,916600.0,37.2151,37.2151,37.1673,37.2015,916600.0
2012-09-24 15:30:00,54.45,54.45,54.34,54.36,1818500.0,37.2015,37.2015,37.1263,37.14,1818500.0
2012-09-25 09:30:00,54.49,54.55,54.43,54.45,1937000.0,37.2288,37.2698,37.1878,37.2015,1937000.0
2012-09-25 10:00:00,54.46,54.66,54.45,54.6,1311900.0,37.2083,37.3449,37.2015,37.304,1311900.0
2012-09-25 10:30:00,54.59,54.68,54.58,54.67,1608100.0,37.2971,37.3586,37.2903,37.3518,1608100.0
2012-09-25 11:00:00,54.67,54.74,54.61,54.65,1968900.0,37.3518,37.3996,37.3108,37.3381,1968900.0
2012-09-25 11:30:00,54.65,54.66,54.58,54.58,1048100.0,37.3381,37.3449,37.2903,37.2903,1048100.0
2012-09-25 12:00:00,54.58,54.59,54.47,54.48,1309600.0,37.2903,37.2971,37.2151,37.222,1309600.0
2012-09-25 12:30:00,54.47,54.51,54.33,54.42,867300.0,37.2151,37.2425,37.1195,37.181,867300.0
2012-09-25 13:00:00,54.43,54.43,54.38,54.41,431900.0,37.1878,37.1878,37.1536,37.1741,431900.0
2012-09-25 13:30:00,54.41,54.49,54.35,54.4,712200.0,37.1741,37.2288,37.1331,37.1673,712200.0
2012-09-25 14:00:00,54.4,54.43,54.25,54.28,792700.0,37.1673,37.1878,37.0648,37.0853,792700.0
2012-09-25 14:30:00,54.27,54.32,54.21,54.21,565000.0,37.0785,37.1126,37.0375,37.0375,565000.0
2012-09-25 15:00:00,54.22,54.24,54.0,54.1,1704800.0,37.0443,37.058,36.894,36.9623,1704800.0
2012-09-25 15:30:00,54.1,54.16,53.97,53.99,4551100.0,36.9623,37.0033,36.8735,36.8872,4551100.0
2012-09-26 09:30:00,53.54,53.61,53.35,53.46,2347700.0,36.5797,36.6276,36.4499,36.5251,2347700.0
2012-09-26 10:00:00,53.45,53.49,53.33,53.34,1835700.0,36.5182,36.5456,36.4363,36.4431,1835700.0
2012-09-26 10:30:00,53.33,53.37,53.22,53.26,1900700.0,36.4363,36.4636,36.3611,36.3884,1900700.0
2012-09-26 11:00:00,53.26,53.45,53.26,53.42,1993700.0,36.3884,36.5182,36.3884,36.4977,1993700.0
2012-09-26 11:30:00,53.42,53.43,53.3,53.4,1548000.0,36.4977,36.5046,36.4158,36.4841,1548000.0
2012-09-26 12:00:00,53.4,53.51,53.39,53.41,1781100.0,36.4841,36.5592,36.4773,36.4909,1781100.0
2012-09-26 12:30:00,53.41,53.49,53.37,53.47,398600.0,36.4909,36.5456,36.4636,36.5319,398600.0
2012-09-26 13:00:00,53.47,53.54,53.42,53.52,1012500.0,36.5319,36.5797,36.4977,36.5661,1012500.0
2012-09-26 13:30:00,53.52,53.54,53.39,53.4,569900.0,36.5661,36.5797,36.4773,36.4841,569900.0
2012-09-26 14:00:00,53.4,53.53,53.39,53.46,594300.0,36.4841,36.5729,36.4773,36.5251,594300.0
2012-09-26 14:30:00,53.45,53.48,53.4,53.45,669700.0,36.5182,36.5387,36.4841,36.5182,669700.0
2012-09-26 15:00:00,53.45,53.46,53.37,53.38,949800.0,36.5182,36.5251,36.4636,36.4704,949800.0
2012-09-26 15:30:00,53.38,53.45,53.34,53.44,3149600.0,36.4704,36.5182,36.4431,36.5114,3149600.0
2012-09-27 09:30:00,53.79,53.85,53.73,53.77,2423700.0,36.7505,36.7915,36.7095,36.7369,2423700.0
2012-09-27 10:00:00,53.77,53.8,53.63,53.66,1530800.0,36.7369,36.7574,36.6412,36.6617,1530800.0
2012-09-27 10:30:00,53.66,53.77,53.62,53.76,1291800.0,36.6617,36.7369,36.6344,36.73,1291800.0
2012-09-27 11:00:00,53.75,53.81,53.62,53.73,1752400.0,36.7232,36.7642,36.6344,36.7095,1752400.0
2012-09-27 11:30:00,53.72,53.91,53.65,53.91,1882700.0,36.7027,36.8325,36.6549,36.8325,1882700.0
2012-09-27 12:00:00,53.91,54.11,53.91,54.08,1319200.0,36.8325,36.9692,36.8325,36.9487,1319200.0
2012-09-27 12:30:00,54.08,54.11,54.03,54.05,1338900.0,36.9487,36.9692,36.9145,36.9282,1338900.0
2012-09-27 13:00:00,54.05,54.08,54.01,54.05,357300.0,36.9282,36.9487,36.9009,36.9282,357300.0
2012-09-27 13:30:00,54.06,54.2,54.05,54.15,744800.0,36.935,37.0307,36.9282,36.9965,744800.0
2012-09-27 14:00:00,54.15,54.25,54.15,54.23,858000.0,36.9965,37.0648,36.9965,37.0512,858000.0
2012-09-27 14:30:00,54.23,54.26,54.18,54.19,368500.0,37.0512,37.0717,37.017,37.0238,368500.0
2012-09-27 15:00:00,54.19,54.21,54.13,54.15,574700.0,37.0238,37.0375,36.9828,36.9965,574700.0
2012-09-27 15:30:00,54.15,54.18,54.06,54.08,2116100.0,36.9965,37.017,36.935,36.9487,2116100.0
2012-09-28 09:30:00,53.5,53.55,53.28,53.3,1885600.0,36.5524,36.5866,36.4021,36.4158,1885600.0
2012-09-28 10:00:00,53.3,53.41,53.16,53.19,1495800.0,36.4158,36.4909,36.3201,36.3406,1495800.0
2012-09-28 10:30:00,53.2,53.3,53.16,53.28,1523600.0,36.3474,36.4158,36.3201,36.4021,1523600.0
2012-09-28 11:00:00,53.28,53.31,52.96,52.96,2939800.0,36.4021,36.4226,36.1835,36.1835,2939800.0
2012-09-28 11:30:00,52.96,53.09,52.91,53.05,3314600.0,36.1835,36.2723,36.1493,36.245,3314600.0
2012-09-28 12:00:00,53.05,53.33,53.05,53.18,2230300.0,36.245,36.4363,36.245,36.3338,2230300.0
2012-09-28 12:30:00,53.18,53.21,53.15,53.18,855500.0,36.3338,36.3543,36.3133,36.3338,855500.0
2012-09-28 13:00:00,53.18,53.19,53.08,53.16,753300.0,36.3338,36.3406,36.2655,36.3201,753300.0
2012-09-28 13:30:00,53.16,53.29,53.16,53.2,868900.0,36.3201,36.4089,36.3201,36.3474,868900.0
2012-09-28 14:00:00,53.2,53.23,53.14,53.15,1659200.0,36.3474,36.3679,36.3064,36.3133,1659200.0
2012-09-28 14:30:00,53.15,53.17,53.11,53.11,1012100.0,36.3133,36.3269,36.286,36.286,1012100.0
2012-09-28 15:00:00,53.12,53.14,53.04,53.05,1800500.0,36.2928,36.3064,36.2381,36.245,1800500.0
2012-09-28 15:30:00,53.05,53.17,52.98,53.0,7225800.0,36.245,36.3269,36.1971,36.2108,7225800.0
2012-10-01 09:30:00,53.57,53.71,53.55,53.59,2493700.0,36.6002,36.6959,36.5866,36.6139,2493700.0
2012-10-01 10:00:00,53.6,53.98,53.59,53.83,3214000.0,36.6207,36.8804,36.6139,36.7779,3214000.0
2012-10-01 10:30:00,53.83,53.86,53.73,53.78,1035400.0,36.7779,36.7984,36.7095,36.7437,1035400.0
2012-10-01 11:00:00,53.78,53.93,53.78,53.88,1692900.0,36.7437,36.8462,36.7437,36.812,1692900.0
2012-10-01 11:30:00,53.89,53.9,53.71,53.74,984200.0,36.8189,36.8257,36.6959,36.7164,984200.0
2012-10-01 12:00:00,53.73,53.78,53.73,53.78,281200.0,36.7095,36.7437,36.7095,36.7437,281200.0
2012-10-01 12:30:00,53.78,53.8,53.57,53.65,658600.0,36.7437,36.7574,36.6002,36.6549,658600.0
2012-10-01 13:00:00,53.65,53.66,53.48,53.55,1112800.0,36.6549,36.6617,36.5387,36.5866,1112800.0
2012-10-01 13:30:00,53.55,53.65,53.49,53.63,903600.0,36.5866,36.6549,36.5456,36.6412,903600.0
2012-10-01 14:00:00,53.64,53.66,53.53,53.57,595100.0,36.6481,36.6617,36.5729,36.6002,595100.0
2012-10-01 14:30:00,53.56,53.64,53.54,53.61,559700.0,36.5934,36.6481,36.5797,36.6276,559700.0
2012-10-01 15:00:00,53.61,53.61,53.36,53.45,1109700.0,36.6276,36.6276,36.4568,36.5182,1109700.0
2012-10-01 15:30:00,53.44,53.54,53.41,53.41,2479300.0,36.5114,36.5797,36.4909,36.4909,2479300.0
2012-10-02 09:30:00,53.95,53.99,53.8,53.82,1413200.0,36.8599,36.8872,36.7574,36.771,1413200.0
2012-10-02 10:00:00,53.82,53.82,53.65,53.77,1099900.0,36.771,36.771,36.6549,36.7369,1099900.0
2012-10-02 10:30:00,53.78,53.85,53.6,53.67,1119600.0,36.7437,36.7915,36.6207,36.6686,1119600.0
2012-10-02 11:00:00,53.67,53.77,53.62,53.7,722100.0,36.6686,36.7369,36.6344,36.6891,722100.0
2012-10-02 11:30:00,53.71,53.8,53.52,53.58,1418000.0,36.6959,36.7574,36.5661,36.6071,1418000.0
2012-10-02 12:00:00,53.57,53.72,53.55,53.66,1833300.0,36.6002,36.7027,36.5866,36.6617,1833300.0
2012-10-02 12:30:00,53.65,53.67,53.6,53.63,1494300.0,36.6549,36.6686,36.6207,36.6412,1494300.0
2012-10-02 13:00:00,53.63,53.66,53.59,53.59,310600.0,36.6412,36.6617,36.6139,36.6139,310600.0
2012-10-02 13:30:00,53.59,53.66,53.53,53.57,655900.0,36.6139,36.6617,36.5729,36.6002,655900.0
2012-10-02 14:00:00,53.58,53.6,53.49,53.51,429600.0,36.6071,36.6207,36.5456,36.5592,429600.0
2012-10-02 14:30:00,53.52,53.55,53.47,53.48,753400.0,36.5661,36.5866,36.5319,36.5387,753400.0
2012-10-02 15:00:00,53.48,53.6,53.46,53.58,547600.0,36.5387,36.6207,36.5251,36.6071,547600.0
2012-10-02 15:30:00,53.59,53.66,53.56,53.64,1595000.0,36.6139,36.6617,36.5934,36.6481,1595000.0
2012-10-03 09:30:00,53.6,53.61,53.37,53.41,1675200.0,36.6207,36.6276,36.4636,36.4909,1675200.0
2012-10-03 10:00:00,53.41,53.64,53.3,53.56,1829600.0,36.4909,36.6481,36.4158,36.5934,1829600.0
2012-10-03 10:30:00,53.57,53.58,53.42,53.45,1429400.0,36.6002,36.6071,36.4977,36.5182,1429400.0
2012-10-03 11:00:00,53.44,53.61,53.44,53.52,1163300.0,36.5114,36.6276,36.5114,36.5661,1163300.0
2012-10-03 11:30:00,53.52,53.63,53.49,53.57,1193700.0,36.5661,36.6412,36.5456,36.6002,1193700.0
2012-10-03 12:00:00,53.57,53.6,53.53,53.6,253000.0,36.6002,36.6207,36.5729,36.6207,253000.0
2012-10-03 12:30:00,53.6,53.62,53.56,53.6,702800.0,36.6207,36.6344,36.5934,36.6207,702800.0
2012-10-03 13:00:00,53.6,53.62,53.55,53.57,557100.0,36.6207,36.6344,36.5866,36.6002,557100.0
2012-10-03 13:30:00,53.57,53.57,53.42,53.48,1037200.0,36.6002,36.6002,36.4977,36.5387,1037200.0
2012-10-03 14:00:00,53.48,53.51,53.41,53.43,544300.0,36.5387,36.5592,36.4909,36.5046,544300.0
2012-10-03 14:30:00,53.42,53.48,53.38,53.4,1266200.0,36.4977,36.5387,36.4704,36.4841,1266200.0
2012-10-03 15:00:00,53.4,53.47,53.36,53.45,1428400.0,36.4841,36.5319,36.4568,36.5182,1428400.0
2012-10-03 15:30:00,53.45,53.48,53.41,53.43,1826800.0,36.5182,36.5387,36.4909,36.5046,1826800.0
2012-10-04 09:30:00,53.81,53.85,53.72,53.78,2322900.0,36.7642,36.7915,36.7027,36.7437,2322900.0
2012-10-04 10:00:00,53.78,54.0,53.7,53.91,1323700.0,36.7437,36.894,36.6891,36.8325,1323700.0
2012-10-04 10:30:00,53.9,53.99,53.84,53.98,755100.0,36.8257,36.8872,36.7847,36.8804,755100.0
2012-10-04 11:00:00,53.98,54.02,53.78,53.8,1701800.0,36.8804,36.9077,36.7437,36.7574,1701800.0
2012-10-04 11:30:00,53.8,53.91,53.76,53.87,616600.0,36.7574,36.8325,36.73,36.8052,616600.0
2012-10-04 12:00:00,53.87,54.04,53.85,54.0,912600.0,36.8052,36.9213,36.7915,36.894,912600.0
2012-10-04 12:30:00,54.0,54.04,53.95,54.0,380800.0,36.894,36.9213,36.8599,36.894,380800.0
2012-10-04 13:00:00,54.0,54.09,53.99,54.08,441000.0,36.894,36.9555,36.8872,36.9487,441000.0
2012-10-04 13:30:00,54.08,54.13,54.06,54.12,454100.0,36.9487,36.9828,36.935,36.976,454100.0
2012-10-04 14:00:00,54.1,54.1,53.96,54.0,663400.0,36.9623,36.9623,36.8667,36.894,663400.0
2012-10-04 14:30:00,54.01,54.06,53.99,54.03,387600.0,36.9009,36.935,36.8872,36.9145,387600.0
2012-10-04 15:00:00,54.03,54.08,54.02,54.03,667200.0,36.9145,36.9487,36.9077,36.9145,667200.0
2012-10-04 15:30:00,54.03,54.09,54.03,54.08,1812900.0,36.9145,36.9555,36.9145,36.9487,1812900.0
2012-10-05 09:30:00,54.49,54.58,54.41,54.54,2137300.0,37.2288,37.2903,37.1741,37.263,2137300.0
2012-10-05 10:00:00,54.55,54.66,54.48,54.61,1762600.0,37.2698,37.3449,37.222,37.3108,1762600.0
2012-10-05 10:30:00,54.62,54.65,54.45,54.5,1185700.0,37.3176,37.3381,37.2015,37.2356,1185700.0
2012-10-05 11:00:00,54.5,54.51,54.43,54.44,822300.0,37.2356,37.2425,37.1878,37.1946,822300.0
2012-10-05 11:30:00,54.45,54.49,54.37,54.44,754500.0,37.2015,37.2288,37.1468,37.1946,754500.0
2012-10-05 12:00:00,54.44,54.45,54.36,54.38,623200.0,37.1946,37.2015,37.14,37.1536,623200.0
2012-10-05 12:30:00,54.38,54.43,54.36,54.41,342000.0,37.1536,37.1878,37.14,37.1741,342000.0
2012-10-05 13:00:00,54.42,54.44,54.33,54.34,420500.0,37.181,37.1946,37.1195,37.1263,420500.0
2012-10-05 13:30:00,54.33,54.35,54.29,54.32,658000.0,37.1195,37.1331,37.0922,37.1126,658000.0
2012-10-05 14:00:00,54.32,54.34,54.25,54.29,1038200.0,37.1126,37.1263,37.0648,37.0922,1038200.0
2012-10-05 14:30:00,54.29,54.3,54.15,54.15,682600.0,37.0922,37.099,36.9965,36.9965,682600.0
2012-10-05 15:00:00,54.16,54.18,54.06,54.13,838700.0,37.0033,37.017,36.935,36.9828,838700.0
2012-10-05 15:30:00,54.14,54.17,54.04,54.17,1512300.0,36.9897,37.0102,36.9213,37.0102,1512300.0
2012-10-08 09:30:00,53.81,53.84,53.71,53.78,1086600.0,36.7642,36.7847,36.6959,36.7437,1086600.0
2012-10-08 10:00:00,53.79,53.86,53.75,53.75,309400.0,36.7505,36.7984,36.7232,36.7232,309400.0
2012-10-08 10:30:00,53.76,53.9,53.73,53.81,550600.0,36.73,36.8257,36.7095,36.7642,550600.0
2012-10-08 11:00:00,53.81,53.85,53.75,53.78,630800.0,36.7642,36.7915,36.7232,36.7437,630800.0
2012-10-08 11:30:00,53.78,53.8,53.71,53.79,313800.0,36.7437,36.7574,36.6959,36.7505,313800.0
2012-10-08 12:00:00,53.8,53.83,53.77,53.81,251900.0,36.7574,36.7779,36.7369,36.7642,251900.0
2012-10-08 12:30:00,53.81,53.82,53.77,53.82,313000.0,36.7642,36.771,36.7369,36.771,313000.0
2012-10-08 13:00:00,53.82,53.85,53.76,53.79,351500.0,36.771,36.7915,36.73,36.7505,351500.0
2012-10-08 13:30:00,53.79,53.82,53.77,53.79,259300.0,36.7505,36.771,36.7369,36.7505,259300.0
2012-10-08 14:00:00,53.78,53.81,53.77,53.79,180800.0,36.7437,36.7642,36.7369,36.7505,180800.0
2012-10-08 14:30:00,53.79,53.79,53.75,53.77,284300.0,36.7505,36.7505,36.7232,36.7369,284300.0
2012-10-08 15:00:00,53.77,53.87,53.77,53.82,450600.0,36.7369,36.8052,36.7369,36.771,450600.0
2012-10-08 15:30:00,53.82,53.84,53.79,53.82,1188800.0,36.771,36.7847,36.7505,36.771,1188800.0
2012-10-09 09:30:00,53.48,53.58,53.4,53.43,1265000.0,36.5387,36.6071,36.4841,36.5046,1265000.0
2012-10-09 10:00:00,53.43,53.89,53.43,53.47,1370700.0,36.5046,36.8189,36.5046,36.5319,1370700.0
2012-10-09 10:30:00,53.46,53.76,53.19,53.24,1554200.0,36.5251,36.73,36.3406,36.3748,1554200.0
2012-10-09 11:00:00,53.25,53.25,53.09,53.13,1677000.0,36.3816,36.3816,36.2723,36.2996,1677000.0
2012-10-09 11:30:00,53.14,53.22,53.06,53.15,1234100.0,36.3064,36.3611,36.2518,36.3133,1234100.0
2012-10-09 12:00:00,53.15,53.26,53.15,53.21,855000.0,36.3133,36.3884,36.3133,36.3543,855000.0
2012-10-09 12:30:00,53.21,53.22,53.16,53.17,314400.0,36.3543,36.3611,36.3201,36.3269,314400.0
2012-10-09 13:00:00,53.16,53.2,53.13,53.15,755800.0,36.3201,36.3474,36.2996,36.3133,755800.0
2012-10-09 13:30:00,53.14,53.22,53.14,53.16,1210500.0,36.3064,36.3611,36.3064,36.3201,1210500.0
2012-10-09 14:00:00,53.16,53.22,53.14,53.19,493200.0,36.3201,36.3611,36.3064,36.3406,493200.0
2012-10-09 14:30:00,53.19,53.23,53.11,53.22,389600.0,36.3406,36.3679,36.286,36.3611,389600.0
2012-10-09 15:00:00,53.23,53.24,53.06,53.09,733500.0,36.3679,36.3748,36.2518,36.2723,733500.0
2012-10-09 15:30:00,53.09,53.12,53.04,53.06,2078500.0,36.2723,36.2928,36.2381,36.2518,2078500.0
2012-10-10 09:30:00,53.06,53.08,52.89,52.96,1863500.0,36.2518,36.2655,36.1356,36.1835,1863500.0
2012-10-10 10:00:00,52.95,53.13,52.95,53.12,951400.0,36.1766,36.2996,36.1766,36.2928,951400.0
2012-10-10 10:30:00,53.12,53.14,52.99,53.02,793000.0,36.2928,36.3064,36.204,36.2245,793000.0
2012-10-10 11:00:00,53.02,53.08,52.97,53.01,678000.0,36.2245,36.2655,36.1903,36.2176,678000.0
2012-10-10 11:30:00,53.0,53.0,52.8,52.86,1182200.0,36.2108,36.2108,36.0742,36.1151,1182200.0
2012-10-10 12:00:00,52.85,52.93,52.83,52.91,367600.0,36.1083,36.163,36.0946,36.1493,367600.0
2012-10-10 12:30:00,52.9,52.91,52.73,52.75,841200.0,36.1425,36.1493,36.0263,36.04,841200.0
2012-10-10 13:00:00,52.74,52.84,52.72,52.81,550800.0,36.0332,36.1015,36.0195,36.081,550800.0
2012-10-10 13:30:00,52.81,52.86,52.75,52.79,434900.0,36.081,36.1151,36.04,36.0673,434900.0
2012-10-10 14:00:00,52.79,52.91,52.79,52.85,476900.0,36.0673,36.1493,36.0673,36.1083,476900.0
2012-10-10 14:30:00,52.84,52.88,52.82,52.85,381100.0,36.1015,36.1288,36.0878,36.1083,381100.0
2012-10-10 15:00:00,52.85,52.91,52.82,52.87,598300.0,36.1083,36.1493,36.0878,36.122,598300.0
2012-10-10 15:30:00,52.86,52.88,52.79,52.88,1972900.0,36.1151,36.1288,36.0673,36.1288,1972900.0
2012-10-11 09:30:00,53.44,53.46,53.37,53.44,1499500.0,36.5114,36.5251,36.4636,36.5114,1499500.0
2012-10-11 10:00:00,53.44,53.5,53.37,53.45,1434800.0,36.5114,36.5524,36.4636,36.5182,1434800.0
2012-10-11 10:30:00,53.46,53.59,53.45,53.55,747600.0,36.5251,36.6139,36.5182,36.5866,747600.0
2012-10-11 11:00:00,53.55,53.57,53.38,53.44,1162000.0,36.5866,36.6002,36.4704,36.5114,1162000.0
2012-10-11 11:30:00,53.44,53.44,53.29,53.35,587700.0,36.5114,36.5114,36.4089,36.4499,587700.0
2012-10-11 12:00:00,53.35,53.43,53.32,53.34,487800.0,36.4499,36.5046,36.4294,36.4431,487800.0
2012-10-11 12:30:00,53.35,53.43,53.33,53.37,599200.0,36.4499,36.5046,36.4363,36.4636,599200.0
2012-10-11 13:00:00,53.37,53.41,53.3,53.34,336100.0,36.4636,36.4909,36.4158,36.4431,336100.0
2012-10-11 13:30:00,53.34,53.34,53.22,53.25,504800.0,36.4431,36.4431,36.3611,36.3816,504800.0
2012-10-11 14:00:00,53.24,53.33,53.24,53.32,713900.0,36.3748,36.4363,36.3748,36.4294,713900.0
2012-10-11 14:30:00,53.31,53.32,53.23,53.26,605900.0,36.4226,36.4294,36.3679,36.3884,605900.0
2012-10-11 15:00:00,53.26,53.31,53.23,53.3,588700.0,36.3884,36.4226,36.3679,36.4158,588700.0
2012-10-11 15:30:00,53.3,53.31,53.2,53.22,1611700.0,36.4158,36.4226,36.3474,36.3611,1611700.0
2012-10-12 09:30:00,53.37,53.51,53.29,53.5,1043000.0,36.4636,36.5592,36.4089,36.5524,1043000.0
2012-10-12 10:00:00,53.51,53.57,53.34,53.38,865800.0,36.5592,36.6002,36.4431,36.4704,865800.0
2012-10-12 10:30:00,53.39,53.43,53.33,53.38,636700.0,36.4773,36.5046,36.4363,36.4704,636700.0
2012-10-12 11:00:00,53.39,53.41,53.21,53.21,650200.0,36.4773,36.4909,36.3543,36.3543,650200.0
2012-10-12 11:30:00,53.21,53.21,53.09,53.18,1439500.0,36.3543,36.3543,36.2723,36.3338,1439500.0
2012-10-12 12:00:00,53.18,53.22,53.14,53.16,409600.0,36.3338,36.3611,36.3064,36.3201,409600.0
2012-10-12 12:30:00,53.16,53.2,53.11,53.17,413600.0,36.3201,36.3474,36.286,36.3269,413600.0
2012-10-12 13:00:00,53.16,53.17,53.11,53.15,375800.0,36.3201,36.3269,36.286,36.3133,375800.0
2012-10-12 13:30:00,53.15,53.2,53.11,53.2,276000.0,36.3133,36.3474,36.286,36.3474,276000.0
2012-10-12 14:00:00,53.19,53.24,53.16,53.23,448500.0,36.3406,36.3748,36.3201,36.3679,448500.0
2012-10-12 14:30:00,53.23,53.29,53.2,53.24,288200.0,36.3679,36.4089,36.3474,36.3748,288200.0
2012-10-12 15:00:00,53.24,53.26,53.19,53.21,239800.0,36.3748,36.3884,36.3406,36.3543,239800.0
2012-10-12 15:30:00,53.21,53.22,53.17,53.21,1082800.0,36.3543,36.3611,36.3269,36.3543,1082800.0
2012-10-15 09:30:00,53.54,53.59,53.39,53.41,2192500.0,36.5797,36.6139,36.4773,36.4909,2192500.0
2012-10-15 10:00:00,53.41,53.47,53.29,53.3,947800.0,36.4909,36.5319,36.4089,36.4158,947800.0
2012-10-15 10:30:00,53.29,53.4,53.26,53.39,911700.0,36.4089,36.4841,36.3884,36.4773,911700.0
2012-10-15 11:00:00,53.38,53.53,53.36,53.49,488700.0,36.4704,36.5729,36.4568,36.5456,488700.0
2012-10-15 11:30:00,53.48,53.62,53.47,53.57,860400.0,36.5387,36.6344,36.5319,36.6002,860400.0
2012-10-15 12:00:00,53.56,53.69,53.55,53.68,1317100.0,36.5934,36.6822,36.5866,36.6754,1317100.0
2012-10-15 12:30:00,53.68,53.75,53.66,53.68,1322300.0,36.6754,36.7232,36.6617,36.6754,1322300.0
2012-10-15 13:00:00,53.66,53.74,53.66,53.66,920200.0,36.6617,36.7164,36.6617,36.6617,920200.0
2012-10-15 13:30:00,53.66,53.69,53.62,53.65,709100.0,36.6617,36.6822,36.6344,36.6549,709100.0
2012-10-15 14:00:00,53.64,53.69,53.61,53.61,1646200.0,36.6481,36.6822,36.6276,36.6276,1646200.0
2012-10-15 14:30:00,53.61,53.62,53.52,53.54,1377300.0,36.6276,36.6344,36.5661,36.5797,1377300.0
2012-10-15 15:00:00,53.54,53.66,53.52,53.64,1748100.0,36.5797,36.6617,36.5661,36.6481,1748100.0
2012-10-15 15:30:00,53.64,53.72,53.63,53.7,3876600.0,36.6481,36.7027,36.6412,36.6891,3876600.0
2012-10-16 09:30:00,54.23,54.47,54.22,54.45,1985900.0,37.0512,37.2151,37.0443,37.2015,1985900.0
2012-10-16 10:00:00,54.46,54.47,54.31,54.38,1510000.0,37.2083,37.2151,37.1058,37.1536,1510000.0
2012-10-16 10:30:00,54.38,54.45,54.25,54.36,1357200.0,37.1536,37.2015,37.0648,37.14,1357200.0
2012-10-16 11:00:00,54.34,54.43,54.3,54.42,1935400.0,37.1263,37.1878,37.099,37.181,1935400.0
2012-10-16 11:30:00,54.43,54.46,54.35,54.43,795200.0,37.1878,37.2083,37.1331,37.1878,795200.0
2012-10-16 12:00:00,54.44,54.52,54.42,54.5,713400.0,37.1946,37.2493,37.181,37.2356,713400.0
2012-10-16 12:30:00,54.51,54.54,54.49,54.5,442100.0,37.2425,37.263,37.2288,37.2356,442100.0
2012-10-16 13:00:00,54.51,54.56,54.5,54.55,533000.0,37.2425,37.2766,37.2356,37.2698,533000.0
2012-10-16 13:30:00,54.55,54.58,54.5,54.53,1654100.0,37.2698,37.2903,37.2356,37.2561,1654100.0
2012-10-16 14:00:00,54.52,54.53,54.45,54.49,583200.0,37.2493,37.2561,37.2015,37.2288,583200.0
2012-10-16 14:30:00,54.48,54.52,54.47,54.5,396300.0,37.222,37.2493,37.2151,37.2356,396300.0
2012-10-16 15:00:00,54.49,54.53,54.45,54.53,961700.0,37.2288,37.2561,37.2015,37.2561,961700.0
2012-10-16 15:30:00,54.53,54.62,54.52,54.57,2362400.0,37.2561,37.3176,37.2493,37.2835,2362400.0
2012-10-17 09:30:00,54.85,54.97,54.72,54.94,2269200.0,37.4748,37.5567,37.3859,37.5362,2269200.0
2012-10-17 10:00:00,54.94,55.03,54.94,55.0,996300.0,37.5362,37.5977,37.5362,37.5772,996300.0
2012-10-17 10:30:00,55.0,55.07,54.96,55.03,1037300.0,37.5772,37.6251,37.5499,37.5977,1037300.0
2012-10-17 11:00:00,55.04,55.09,54.94,55.07,1426800.0,37.6046,37.6387,37.5362,37.6251,1426800.0
2012-10-17 11:30:00,55.06,55.12,55.03,55.08,799500.0,37.6182,37.6592,37.5977,37.6319,799500.0
2012-10-17 12:00:00,55.08,55.15,55.07,55.11,1142300.0,37.6319,37.6797,37.6251,37.6524,1142300.0
2012-10-17 12:30:00,55.11,55.12,55.04,55.05,818700.0,37.6524,37.6592,37.6046,37.6114,818700.0
2012-10-17 13:00:00,55.05,55.07,55.03,55.04,1504900.0,37.6114,37.6251,37.5977,37.6046,1504900.0
2012-10-17 13:30:00,55.04,55.05,54.92,54.99,461500.0,37.6046,37.6114,37.5226,37.5704,461500.0
2012-10-17 14:00:00,54.99,55.07,54.97,55.05,339200.0,37.5704,37.6251,37.5567,37.6114,339200.0
2012-10-17 14:30:00,55.05,55.08,55.03,55.06,340500.0,37.6114,37.6319,37.5977,37.6182,340500.0
2012-10-17 15:00:00,55.06,55.12,55.04,55.08,565800.0,37.6182,37.6592,37.6046,37.6319,565800.0
2012-10-17 15:30:00,55.09,55.11,55.04,55.09,2129800.0,37.6387,37.6524,37.6046,37.6387,2129800.0
2012-10-18 09:30:00,54.9,54.99,54.85,54.98,1446800.0,37.5089,37.5704,37.4748,37.5636,1446800.0
2012-10-18 10:00:00,54.99,55.07,54.88,54.93,1353900.0,37.5704,37.6251,37.4953,37.5294,1353900.0
2012-10-18 10:30:00,54.93,55.06,54.93,55.05,677500.0,37.5294,37.6182,37.5294,37.6114,677500.0
2012-10-18 11:00:00,55.05,55.16,55.05,55.09,812800.0,37.6114,37.6866,37.6114,37.6387,812800.0
2012-10-18 11:30:00,55.08,55.19,55.07,55.17,1593500.0,37.6319,37.7071,37.6251,37.6934,1593500.0
2012-10-18 12:00:00,55.17,55.23,55.13,55.15,2487500.0,37.6934,37.7344,37.6661,37.6797,2487500.0
2012-10-18 12:30:00,55.16,55.17,55.03,55.07,1479300.0,37.6866,37.6934,37.5977,37.6251,1479300.0
2012-10-18 13:00:00,55.07,55.09,54.98,55.05,508100.0,37.6251,37.6387,37.5636,37.6114,508100.0
2012-10-18 13:30:00,55.05,55.05,54.91,54.92,456600.0,37.6114,37.6114,37.5158,37.5226,456600.0
2012-10-18 14:00:00,54.93,55.01,54.86,54.86,600000.0,37.5294,37.5841,37.4816,37.4816,600000.0
2012-10-18 14:30:00,54.86,54.88,54.72,54.8,942700.0,37.4816,37.4953,37.3859,37.4406,942700.0
2012-10-18 15:00:00,54.8,54.86,54.76,54.84,764000.0,37.4406,37.4816,37.4133,37.4679,764000.0
2012-10-18 15:30:00,54.84,54.91,54.82,54.88,1534600.0,37.4679,37.5158,37.4543,37.4953,1534600.0
2012-10-19 09:30:00,54.73,54.74,54.51,54.6,1403700.0,37.3928,37.3996,37.2425,37.304,1403700.0
2012-10-19 10:00:00,54.6,54.62,54.42,54.52,914300.0,37.304,37.3176,37.181,37.2493,914300.0
2012-10-19 10:30:00,54.51,54.56,54.46,54.52,699300.0,37.2425,37.2766,37.2083,37.2493,699300.0
2012-10-19 11:00:00,54.52,54.53,54.34,54.36,1026200.0,37.2493,37.2561,37.1263,37.14,1026200.0
2012-10-19 11:30:00,54.37,54.44,54.29,54.35,1363600.0,37.1468,37.1946,37.0922,37.1331,1363600.0
2012-10-19 12:00:00,54.36,54.36,54.24,54.29,637600.0,37.14,37.14,37.058,37.0922,637600.0
2012-10-19 12:30:00,54.29,54.37,54.29,54.3,876900.0,37.0922,37.1468,37.0922,37.099,876900.0
2012-10-19 13:00:00,54.29,54.35,54.27,54.33,648700.0,37.0922,37.1331,37.0785,37.1195,648700.0
2012-10-19 13:30:00,54.32,54.32,54.15,54.19,611500.0,37.1126,37.1126,36.9965,37.0238,611500.0
2012-10-19 14:00:00,54.19,54.26,54.07,54.1,926200.0,37.0238,37.0717,36.9418,36.9623,926200.0
2012-10-19 14:30:00,54.1,54.18,54.06,54.16,681300.0,36.9623,37.017,36.935,37.0033,681300.0
2012-10-19 15:00:00,54.17,54.23,54.1,54.18,938400.0,37.0102,37.0512,36.9623,37.017,938400.0
2012-10-19 15:30:00,54.17,54.19,54.09,54.14,6838000.0,37.0102,37.0238,36.9555,36.9897,6838000.0
2012-10-22 09:30:00,54.51,54.6,54.42,54.48,1358200.0,37.2425,37.304,37.181,37.222,1358200.0
2012-10-22 10:00:00,54.49,54.58,54.43,54.51,806100.0,37.2288,37.2903,37.1878,37.2425,806100.0
2012-10-22 10:30:00,54.51,54.52,54.36,54.42,1188900.0,37.2425,37.2493,37.14,37.181,1188900.0
2012-10-22 11:00:00,54.42,54.45,54.28,54.35,723900.0,37.181,37.2015,37.0853,37.1331,723900.0
2012-10-22 11:30:00,54.35,54.48,54.33,54.42,1082100.0,37.1331,37.222,37.1195,37.181,1082100.0
2012-10-22 12:00:00,54.41,54.43,54.36,54.39,339300.0,37.1741,37.1878,37.14,37.1605,339300.0
2012-10-22 12:30:00,54.39,54.42,54.35,54.39,289000.0,37.1605,37.181,37.1331,37.1605,289000.0
2012-10-22 13:00:00,54.38,54.41,54.23,54.25,680000.0,37.1536,37.1741,37.0512,37.0648,680000.0
2012-10-22 13:30:00,54.24,54.28,54.15,54.24,705000.0,37.058,37.0853,36.9965,37.058,705000.0
2012-10-22 14:00:00,54.24,54.32,54.21,54.26,612500.0,37.058,37.1126,37.0375,37.0717,612500.0
2012-10-22 14:30:00,54.26,54.3,54.22,54.25,535600.0,37.0717,37.099,37.0443,37.0648,535600.0
2012-10-22 15:00:00,54.25,54.39,54.21,54.39,1377500.0,37.0648,37.1605,37.0375,37.1605,1377500.0
2012-10-22 15:30:00,54.38,54.55,54.34,54.51,1737500.0,37.1536,37.2698,37.1263,37.2425,1737500.0
2012-10-23 09:30:00,53.41,53.43,53.21,53.29,2768500.0,36.4909,36.5046,36.3543,36.4089,2768500.0
2012-10-23 10:00:00,53.28,53.34,53.15,53.19,1697900.0,36.4021,36.4431,36.3133,36.3406,1697900.0
2012-10-23 10:30:00,53.18,53.2,53.04,53.18,1746400.0,36.3338,36.3474,36.2381,36.3338,1746400.0
2012-10-23 11:00:00,53.18,53.22,53.13,53.17,1389400.0,36.3338,36.3611,36.2996,36.3269,1389400.0
2012-10-23 11:30:00,53.17,53.23,53.1,53.22,952100.0,36.3269,36.3679,36.2791,36.3611,952100.0
2012-10-23 12:00:00,53.23,53.32,53.19,53.29,1096000.0,36.3679,36.4294,36.3406,36.4089,1096000.0
2012-10-23 12:30:00,53.28,53.39,53.28,53.37,1483600.0,36.4021,36.4773,36.4021,36.4636,1483600.0
2012-10-23 13:00:00,53.37,53.44,53.33,53.35,554200.0,36.4636,36.5114,36.4363,36.4499,554200.0
2012-10-23 13:30:00,53.34,53.38,53.27,53.36,738000.0,36.4431,36.4704,36.3953,36.4568,738000.0
2012-10-23 14:00:00,53.36,53.41,53.23,53.3,675900.0,36.4568,36.4909,36.3679,36.4158,675900.0
2012-10-23 14:30:00,53.3,53.42,53.26,53.38,622700.0,36.4158,36.4977,36.3884,36.4704,622700.0
2012-10-23 15:00:00,53.38,53.47,53.34,53.34,785800.0,36.4704,36.5319,36.4431,36.4431,785800.0
2012-10-23 15:30:00,53.34,53.37,53.25,53.34,2079800.0,36.4431,36.4636,36.3816,36.4431,2079800.0
2012-10-24 09:30:00,53.68,53.76,53.56,53.61,1642300.0,36.6754,36.73,36.5934,36.6276,1642300.0
2012-10-24 10:00:00,53.61,53.64,53.47,53.5,1164800.0,36.6276,36.6481,36.5319,36.5524,1164800.0
2012-10-24 10:30:00,53.49,53.61,53.46,53.56,891000.0,36.5456,36.6276,36.5251,36.5934,891000.0
2012-10-24 11:00:00,53.57,53.62,53.48,53.58,624000.0,36.6002,36.6344,36.5387,36.6071,624000.0
2012-10-24 11:30:00,53.58,53.6,53.4,53.43,659100.0,36.6071,36.6207,36.4841,36.5046,659100.0
2012-10-24 12:00:00,53.43,53.45,53.38,53.44,384000.0,36.5046,36.5182,36.4704,36.5114,384000.0
2012-10-24 12:30:00,53.44,53.54,53.44,53.54,417100.0,36.5114,36.5797,36.5114,36.5797,417100.0
2012-10-24 13:00:00,53.54,53.56,53.48,53.53,627000.0,36.5797,36.5934,36.5387,36.5729,627000.0
2012-10-24 13:30:00,53.53,53.56,53.5,53.54,150200.0,36.5729,36.5934,36.5524,36.5797,150200.0
2012-10-24 14:00:00,53.54,53.61,53.4,53.59,638200.0,36.5797,36.6276,36.4841,36.6139,638200.0
2012-10-24 14:30:00,53.58,53.61,53.48,53.52,675700.0,36.6071,36.6276,36.5387,36.5661,675700.0
2012-10-24 15:00:00,53.51,53.55,53.38,53.46,622000.0,36.5592,36.5866,36.4704,36.5251,622000.0
2012-10-24 15:30:00,53.45,53.46,53.37,53.4,950600.0,36.5182,36.5251,36.4636,36.4841,950600.0
2012-10-25 09:30:00,54.0,54.08,53.92,53.98,1391100.0,36.894,36.9487,36.8394,36.8804,1391100.0
2012-10-25 10:00:00,53.97,54.01,53.88,53.91,1310200.0,36.8735,36.9009,36.812,36.8325,1310200.0
2012-10-25 10:30:00,53.9,53.9,53.71,53.78,933500.0,36.8257,36.8257,36.6959,36.7437,933500.0
2012-10-25 11:00:00,53.77,53.8,53.61,53.64,638900.0,36.7369,36.7574,36.6276,36.6481,638900.0
2012-10-25 11:30:00,53.65,53.69,53.53,53.62,1104000.0,36.6549,36.6822,36.5729,36.6344,1104000.0
2012-10-25 12:00:00,53.62,53.64,53.57,53.6,710700.0,36.6344,36.6481,36.6002,36.6207,710700.0
2012-10-25 12:30:00,53.6,53.74,53.56,53.74,822000.0,36.6207,36.7164,36.5934,36.7164,822000.0
2012-10-25 13:00:00,53.74,53.77,53.67,53.74,546300.0,36.7164,36.7369,36.6686,36.7164,546300.0
2012-10-25 13:30:00,53.74,53.75,53.65,53.68,565200.0,36.7164,36.7232,36.6549,36.6754,565200.0
2012-10-25 14:00:00,53.68,53.7,53.6,53.66,716800.0,36.6754,36.6891,36.6207,36.6617,716800.0
2012-10-25 14:30:00,53.67,53.73,53.66,53.67,719300.0,36.6686,36.7095,36.6617,36.6686,719300.0
2012-10-25 15:00:00,53.66,53.68,53.6,53.62,878300.0,36.6617,36.6754,36.6207,36.6344,878300.0
2012-10-25 15:30:00,53.62,53.71,53.6,53.71,2502100.0,36.6344,36.6959,36.6207,36.6959,2502100.0
2012-10-26 09:30:00,53.56,53.71,53.5,53.5,1390100.0,36.5934,36.6959,36.5524,36.5524,1390100.0
2012-10-26 10:00:00,53.51,53.73,53.44,53.53,859500.0,36.5592,36.7095,36.5114,36.5729,859500.0
2012-10-26 10:30:00,53.53,53.61,53.4,53.46,788400.0,36.5729,36.6276,36.4841,36.5251,788400.0
2012-10-26 11:00:00,53.46,53.59,53.45,53.58,840400.0,36.5251,36.6139,36.5182,36.6071,840400.0
2012-10-26 11:30:00,53.57,53.63,53.45,53.48,782500.0,36.6002,36.6412,36.5182,36.5387,782500.0
2012-10-26 12:00:00,53.47,53.47,53.37,53.47,828800.0,36.5319,36.5319,36.4636,36.5319,828800.0
2012-10-26 12:30:00,53.46,53.49,53.38,53.48,644000.0,36.5251,36.5456,36.4704,36.5387,644000.0
2012-10-26 13:00:00,53.49,53.5,53.41,53.49,462000.0,36.5456,36.5524,36.4909,36.5456,462000.0
2012-10-26 13:30:00,53.48,53.62,53.46,53.57,420600.0,36.5387,36.6344,36.5251,36.6002,420600.0
2012-10-26 14:00:00,53.57,53.6,53.53,53.58,366200.0,36.6002,36.6207,36.5729,36.6071,366200.0
2012-10-26 14:30:00,53.58,53.65,53.57,53.59,295000.0,36.6071,36.6549,36.6002,36.6139,295000.0
2012-10-26 15:00:00,53.58,53.7,53.58,53.69,510500.0,36.6071,36.6891,36.6071,36.6822,510500.0
2012-10-26 15:30:00,53.69,53.73,53.58,53.63,1654900.0,36.6822,36.7095,36.6071,36.6412,1654900.0
2012-10-31 09:30:00,53.92,53.98,53.83,53.86,3425100.0,36.8394,36.8804,36.7779,36.7984,3425100.0
2012-10-31 10:00:00,53.85,53.9,53.71,53.76,1302500.0,36.7915,36.8257,36.6959,36.73,1302500.0
2012-10-31 10:30:00,53.76,53.78,53.62,53.67,1445700.0,36.73,36.7437,36.6344,36.6686,1445700.0
2012-10-31 11:00:00,53.67,53.72,53.55,53.7,1122500.0,36.6686,36.7027,36.5866,36.6891,1122500.0
2012-10-31 11:30:00,53.69,53.75,53.62,53.64,765100.0,36.6822,36.7232,36.6344,36.6481,765100.0
2012-10-31 12:00:00,53.63,53.7,53.51,53.52,1125100.0,36.6412,36.6891,36.5592,36.5661,1125100.0
2012-10-31 12:30:00,53.51,53.53,53.44,53.53,672000.0,36.5592,36.5729,36.5114,36.5729,672000.0
2012-10-31 13:00:00,53.53,53.59,53.49,53.56,659900.0,36.5729,36.6139,36.5456,36.5934,659900.0
2012-10-31 13:30:00,53.57,53.6,53.52,53.58,673800.0,36.6002,36.6207,36.5661,36.6071,673800.0
2012-10-31 14:00:00,53.58,53.64,53.57,53.6,1100200.0,36.6071,36.6481,36.6002,36.6207,1100200.0
2012-10-31 14:30:00,53.59,53.63,53.58,53.59,418700.0,36.6139,36.6412,36.6071,36.6139,418700.0
2012-10-31 15:00:00,53.58,53.69,53.54,53.67,1204600.0,36.6071,36.6822,36.5797,36.6686,1204600.0
2012-10-31 15:30:00,53.67,53.68,53.57,53.57,2231900.0,36.6686,36.6754,36.6002,36.6002,2231900.0
2012-11-01 09:30:00,53.87,53.97,53.78,53.96,1327800.0,36.8052,36.8735,36.7437,36.8667,1327800.0
2012-11-01 10:00:00,53.97,54.1,53.95,54.04,974000.0,36.8735,36.9623,36.8599,36.9213,974000.0
2012-11-01 10:30:00,54.04,54.2,54.04,54.09,986500.0,36.9213,37.0307,36.9213,36.9555,986500.0
2012-11-01 11:00:00,54.1,54.13,54.0,54.05,832400.0,36.9623,36.9828,36.894,36.9282,832400.0
2012-11-01 11:30:00,54.04,54.14,54.03,54.04,584200.0,36.9213,36.9897,36.9145,36.9213,584200.0
2012-11-01 12:00:00,54.03,54.08,53.99,54.04,806800.0,36.9145,36.9487,36.8872,36.9213,806800.0
2012-11-01 12:30:00,54.05,54.08,53.97,53.97,538900.0,36.9282,36.9487,36.8735,36.8735,538900.0
2012-11-01 13:00:00,53.98,54.0,53.94,53.98,689900.0,36.8804,36.894,36.853,36.8804,689900.0
2012-11-01 13:30:00,53.98,54.05,53.97,54.0,527700.0,36.8804,36.9282,36.8735,36.894,527700.0
2012-11-01 14:00:00,54.01,54.08,54.0,54.06,788300.0,36.9009,36.9487,36.894,36.935,788300.0
2012-11-01 14:30:00,54.07,54.14,54.04,54.12,1059500.0,36.9418,36.9897,36.9213,36.976,1059500.0
2012-11-01 15:00:00,54.11,54.15,54.09,54.11,939900.0,36.9692,36.9965,36.9555,36.9692,939900.0
2012-11-01 15:30:00,54.12,54.22,54.08,54.21,6725800.0,36.976,37.0443,36.9487,37.0375,6725800.0
2012-11-02 09:30:00,54.17,54.17,53.93,54.0,2413200.0,37.0102,37.0102,36.8462,36.894,2413200.0
2012-11-02 10:00:00,54.0,54.02,53.83,53.89,1492100.0,36.894,36.9077,36.7779,36.8189,1492100.0
2012-11-02 10:30:00,53.89,53.95,53.81,53.89,1449800.0,36.8189,36.8599,36.7642,36.8189,1449800.0
2012-11-02 11:00:00,53.88,53.92,53.84,53.89,769600.0,36.812,36.8394,36.7847,36.8189,769600.0
2012-11-02 11:30:00,53.89,53.93,53.84,53.92,638700.0,36.8189,36.8462,36.7847,36.8394,638700.0
2012-11-02 12:00:00,53.93,53.94,53.86,53.9,502100.0,36.8462,36.853,36.7984,36.8257,502100.0
2012-11-02 12:30:00,53.91,53.95,53.9,53.91,673200.0,36.8325,36.8599,36.8257,36.8325,673200.0
2012-11-02 13:00:00,53.91,53.95,53.88,53.9,1127200.0,36.8325,36.8599,36.812,36.8257,1127200.0
2012-11-02 13:30:00,53.91,53.94,53.83,53.83,347100.0,36.8325,36.853,36.7779,36.7779,347100.0
2012-11-02 14:00:00,53.83,53.86,53.77,53.85,406300.0,36.7779,36.7984,36.7369,36.7915,406300.0
2012-11-02 14:30:00,53.85,53.86,53.66,53.75,693900.0,36.7915,36.7984,36.6617,36.7232,693900.0
2012-11-02 15:00:00,53.75,53.78,53.7,53.72,1034000.0,36.7232,36.7437,36.6891,36.7027,1034000.0
2012-11-02 15:30:00,53.72,53.73,53.61,53.68,2090200.0,36.7027,36.7095,36.6276,36.6754,2090200.0
2012-11-05 09:30:00,53.55,53.59,53.45,53.49,920900.0,36.5866,36.6139,36.5182,36.5456,920900.0
2012-11-05 10:00:00,53.49,53.53,53.43,53.47,1221100.0,36.5456,36.5729,36.5046,36.5319,1221100.0
2012-11-05 10:30:00,53.47,53.57,53.46,53.54,1212700.0,36.5319,36.6002,36.5251,36.5797,1212700.0
2012-11-05 11:00:00,53.55,53.6,53.51,53.53,697900.0,36.5866,36.6207,36.5592,36.5729,697900.0
2012-11-05 11:30:00,53.53,53.55,53.49,53.54,457900.0,36.5729,36.5866,36.5456,36.5797,457900.0
2012-11-05 12:00:00,53.54,53.54,53.46,53.46,443500.0,36.5797,36.5797,36.5251,36.5251,443500.0
2012-11-05 12:30:00,53.46,53.47,53.39,53.42,352700.0,36.5251,36.5319,36.4773,36.4977,352700.0
2012-11-05 13:00:00,53.42,53.46,53.41,53.44,310600.0,36.4977,36.5251,36.4909,36.5114,310600.0
2012-11-05 13:30:00,53.44,53.48,53.43,53.47,234000.0,36.5114,36.5387,36.5046,36.5319,234000.0
2012-11-05 14:00:00,53.48,53.53,53.47,53.52,399500.0,36.5387,36.5729,36.5319,36.5661,399500.0
2012-11-05 14:30:00,53.53,53.56,53.5,53.52,445600.0,36.5729,36.5934,36.5524,36.5661,445600.0
2012-11-05 15:00:00,53.52,53.55,53.51,53.53,415400.0,36.5661,36.5866,36.5592,36.5729,415400.0
2012-11-05 15:30:00,53.54,53.66,53.51,53.56,1485100.0,36.5797,36.6617,36.5592,36.5934,1485100.0
2012-11-06 09:30:00,53.77,53.86,53.75,53.85,768000.0,36.7369,36.7984,36.7232,36.7915,768000.0
2012-11-06 10:00:00,53.85,53.85,53.76,53.79,810300.0,36.7915,36.7915,36.73,36.7505,810300.0
2012-11-06 10:30:00,53.8,53.9,53.76,53.82,471800.0,36.7574,36.8257,36.73,36.771,471800.0
2012-11-06 11:00:00,53.82,53.9,53.81,53.83,745500.0,36.771,36.8257,36.7642,36.7779,745500.0
2012-11-06 11:30:00,53.84,54.08,53.82,54.03,719400.0,36.7847,36.9487,36.771,36.9145,719400.0
2012-11-06 12:00:00,54.02,54.12,54.02,54.05,517600.0,36.9077,36.976,36.9077,36.9282,517600.0
2012-11-06 12:30:00,54.05,54.07,54.0,54.02,518000.0,36.9282,36.9418,36.894,36.9077,518000.0
2012-11-06 13:00:00,54.03,54.1,54.01,54.08,339200.0,36.9145,36.9623,36.9009,36.9487,339200.0
2012-11-06 13:30:00,54.07,54.13,54.06,54.09,428500.0,36.9418,36.9828,36.935,36.9555,428500.0
2012-11-06 14:00:00,54.09,54.12,54.06,54.11,299000.0,36.9555,36.976,36.935,36.9692,299000.0
2012-11-06 14:30:00,54.12,54.15,54.04,54.07,413800.0,36.976,36.9965,36.9213,36.9418,413800.0
2012-11-06 15:00:00,54.07,54.08,54.03,54.04,1024400.0,36.9418,36.9487,36.9145,36.9213,1024400.0
2012-11-06 15:30:00,54.05,54.12,54.0,54.09,2160000.0,36.9282,36.976,36.894,36.9555,2160000.0
2012-11-07 09:30:00,53.5,53.52,53.32,53.4,2083400.0,36.5524,36.5661,36.4294,36.4841,2083400.0
2012-11-07 10:00:00,53.39,53.39,53.14,53.21,1469000.0,36.4773,36.4773,36.3064,36.3543,1469000.0
2012-11-07 10:30:00,53.21,53.28,53.07,53.08,1694500.0,36.3543,36.4021,36.2586,36.2655,1694500.0
2012-11-07 11:00:00,53.07,53.22,52.99,53.01,2255000.0,36.2586,36.3611,36.204,36.2176,2255000.0
2012-11-07 11:30:00,53.01,53.18,52.97,53.14,1697100.0,36.2176,36.3338,36.1903,36.3064,1697100.0
2012-11-07 12:00:00,53.16,53.23,53.14,53.2,929300.0,36.3201,36.3679,36.3064,36.3474,929300.0
2012-11-07 12:30:00,53.2,53.26,53.2,53.22,565800.0,36.3474,36.3884,36.3474,36.3611,565800.0
2012-11-07 13:00:00,53.22,53.35,53.2,53.28,789000.0,36.3611,36.4499,36.3474,36.4021,789000.0
2012-11-07 13:30:00,53.29,53.34,53.25,53.27,795200.0,36.4089,36.4431,36.3816,36.3953,795200.0
2012-11-07 14:00:00,53.27,53.36,53.27,53.31,617400.0,36.3953,36.4568,36.3953,36.4226,617400.0
2012-11-07 14:30:00,53.31,53.35,53.23,53.34,659800.0,36.4226,36.4499,36.3679,36.4431,659800.0
2012-11-07 15:00:00,53.33,53.43,53.29,53.43,1290900.0,36.4363,36.5046,36.4089,36.5046,1290900.0
2012-11-07 15:30:00,53.43,53.43,53.25,53.25,3765100.0,36.5046,36.5046,36.3816,36.3816,3765100.0
2012-11-08 09:30:00,53.06,53.31,53.06,53.19,1366600.0,36.2518,36.4226,36.2518,36.3406,1366600.0
2012-11-08 10:00:00,53.2,53.22,52.94,52.97,1231300.0,36.3474,36.3611,36.1698,36.1903,1231300.0
2012-11-08 10:30:00,52.98,53.05,52.82,52.9,1577300.0,36.1971,36.245,36.0878,36.1425,1577300.0
2012-11-08 11:00:00,52.9,53.02,52.88,53.0,866900.0,36.1425,36.2245,36.1288,36.2108,866900.0
2012-11-08 11:30:00,53.01,53.01,52.89,52.97,669900.0,36.2176,36.2176,36.1356,36.1903,669900.0
2012-11-08 12:00:00,52.97,53.0,52.88,52.98,1823600.0,36.1903,36.2108,36.1288,36.1971,1823600.0
2012-11-08 12:30:00,52.98,52.99,52.88,52.94,1266400.0,36.1971,36.204,36.1288,36.1698,1266400.0
2012-11-08 13:00:00,52.94,52.95,52.76,52.8,1076100.0,36.1698,36.1766,36.0468,36.0742,1076100.0
2012-11-08 13:30:00,52.8,52.99,52.77,52.98,660100.0,36.0742,36.204,36.0537,36.1971,660100.0
2012-11-08 14:00:00,52.98,52.98,52.88,52.9,463100.0,36.1971,36.1971,36.1288,36.1425,463100.0
2012-11-08 14:30:00,52.9,52.94,52.83,52.91,373300.0,36.1425,36.1698,36.0946,36.1493,373300.0
2012-11-08 15:00:00,52.92,52.99,52.89,52.94,1875000.0,36.1561,36.204,36.1356,36.1698,1875000.0
2012-11-08 15:30:00,52.94,52.95,52.77,52.79,3780500.0,36.1698,36.1766,36.0537,36.0673,3780500.0
2012-11-09 09:30:00,52.52,52.72,52.5,52.7,2151500.0,35.8828,36.0195,35.8692,36.0058,2151500.0
2012-11-09 10:00:00,52.69,52.91,52.68,52.83,2623100.0,35.999,36.1493,35.9922,36.0946,2623100.0
2012-11-09 10:30:00,52.83,52.91,52.78,52.85,1127100.0,36.0946,36.1493,36.0605,36.1083,1127100.0
2012-11-09 11:00:00,52.86,52.96,52.84,52.88,1478100.0,36.1151,36.1835,36.1015,36.1288,1478100.0
2012-11-09 11:30:00,52.88,52.92,52.81,52.87,1876000.0,36.1288,36.1561,36.081,36.122,1876000.0
2012-11-09 12:00:00,52.87,53.02,52.87,53.0,483200.0,36.122,36.2245,36.122,36.2108,483200.0
2012-11-09 12:30:00,53.01,53.03,52.95,52.97,594600.0,36.2176,36.2313,36.1766,36.1903,594600.0
2012-11-09 13:00:00,52.96,53.0,52.75,52.76,666900.0,36.1835,36.2108,36.04,36.0468,666900.0
2012-11-09 13:30:00,52.77,52.83,52.68,52.79,1034500.0,36.0537,36.0946,35.9922,36.0673,1034500.0
2012-11-09 14:00:00,52.8,52.84,52.71,52.81,1010100.0,36.0742,36.1015,36.0127,36.081,1010100.0
2012-11-09 14:30:00,52.82,52.91,52.76,52.78,492100.0,36.0878,36.1493,36.0468,36.0605,492100.0
2012-11-09 15:00:00,52.78,52.8,52.73,52.78,625300.0,36.0605,36.0742,36.0263,36.0605,625300.0
2012-11-09 15:30:00,52.8,52.82,52.68,52.79,5052800.0,36.0742,36.0878,35.9922,36.0673,5052800.0
2012-11-12 09:30:00,52.82,52.85,52.75,52.79,1671400.0,36.0878,36.1083,36.04,36.0673,1671400.0
2012-11-12 10:00:00,52.79,52.8,52.69,52.74,476300.0,36.0673,36.0742,35.999,36.0332,476300.0
2012-11-12 10:30:00,52.74,52.8,52.67,52.68,743500.0,36.0332,36.0742,35.9853,35.9922,743500.0
2012-11-12 11:00:00,52.68,52.71,52.63,52.7,707600.0,35.9922,36.0127,35.958,36.0058,707600.0
2012-11-12 11:30:00,52.7,52.72,52.67,52.69,791100.0,36.0058,36.0195,35.9853,35.999,791100.0
2012-11-12 12:00:00,52.68,52.74,52.68,52.74,940100.0,35.9922,36.0332,35.9922,36.0332,940100.0
2012-11-12 12:30:00,52.74,52.81,52.73,52.8,501700.0,36.0332,36.081,36.0263,36.0742,501700.0
2012-11-12 13:00:00,52.81,52.91,52.8,52.87,760600.0,36.081,36.1493,36.0742,36.122,760600.0
2012-11-12 13:30:00,52.88,52.88,52.82,52.84,260700.0,36.1288,36.1288,36.0878,36.1015,260700.0
2012-11-12 14:00:00,52.83,52.86,52.8,52.81,379000.0,36.0946,36.1151,36.0742,36.081,379000.0
2012-11-12 14:30:00,52.8,52.82,52.74,52.79,530200.0,36.0742,36.0878,36.0332,36.0673,530200.0
2012-11-12 15:00:00,52.8,52.83,52.74,52.77,564100.0,36.0742,36.0946,36.0332,36.0537,564100.0
2012-11-12 15:30:00,52.77,52.82,52.75,52.75,2275200.0,36.0537,36.0878,36.04,36.04,2275200.0
2012-11-13 09:30:00,52.27,52.55,52.21,52.52,3380000.0,35.712,35.9033,35.6711,35.8828,3380000.0
2012-11-13 10:00:00,52.52,52.62,52.43,52.56,1402600.0,35.8828,35.9512,35.8214,35.9102,1402600.0
2012-11-13 10:30:00,52.57,52.81,52.54,52.79,975900.0,35.917,36.081,35.8965,36.0673,975900.0
2012-11-13 11:00:00,52.8,52.9,52.8,52.85,583100.0,36.0742,36.1425,36.0742,36.1083,583100.0
2012-11-13 11:30:00,52.85,52.9,52.79,52.84,513500.0,36.1083,36.1425,36.0673,36.1015,513500.0
2012-11-13 12:00:00,52.83,52.85,52.75,52.76,665900.0,36.0946,36.1083,36.04,36.0468,665900.0
2012-11-13 12:30:00,52.77,52.77,52.7,52.72,401700.0,36.0537,36.0537,36.0058,36.0195,401700.0
2012-11-13 13:00:00,52.72,52.81,52.7,52.78,357000.0,36.0195,36.081,36.0058,36.0605,357000.0
2012-11-13 13:30:00,52.77,52.8,52.72,52.8,456400.0,36.0537,36.0742,36.0195,36.0742,456400.0
2012-11-13 14:00:00,52.8,52.83,52.77,52.81,452500.0,36.0742,36.0946,36.0537,36.081,452500.0
2012-11-13 14:30:00,52.8,52.81,52.7,52.71,415500.0,36.0742,36.081,36.0058,36.0127,415500.0
2012-11-13 15:00:00,52.72,52.74,52.55,52.59,684500.0,36.0195,36.0332,35.9033,35.9307,684500.0
2012-11-13 15:30:00,52.6,52.64,52.49,52.5,2167900.0,35.9375,35.9648,35.8624,35.8692,2167900.0
2012-11-14 09:30:00,52.68,52.74,52.55,52.62,2545900.0,35.9922,36.0332,35.9033,35.9512,2545900.0
2012-11-14 10:00:00,52.62,52.69,52.48,52.48,2869800.0,35.9512,35.999,35.8555,35.8555,2869800.0
2012-11-14 10:30:00,52.48,52.57,52.28,52.31,1985000.0,35.8555,35.917,35.7189,35.7394,1985000.0
2012-11-14 11:00:00,52.31,52.48,52.3,52.47,1325000.0,35.7394,35.8555,35.7325,35.8487,1325000.0
2012-11-14 11:30:00,52.47,52.48,52.34,52.46,1407600.0,35.8487,35.8555,35.7599,35.8419,1407600.0
2012-11-14 12:00:00,52.46,52.46,52.35,52.39,754000.0,35.8419,35.8419,35.7667,35.794,754000.0
2012-11-14 12:30:00,52.39,52.41,52.33,52.35,477400.0,35.794,35.8077,35.753,35.7667,477400.0
2012-11-14 13:00:00,52.35,52.45,52.31,52.38,903700.0,35.7667,35.835,35.7394,35.7872,903700.0
2012-11-14 13:30:00,52.37,52.46,52.35,52.43,464400.0,35.7804,35.8419,35.7667,35.8214,464400.0
2012-11-14 14:00:00,52.43,52.52,52.28,52.37,667200.0,35.8214,35.8828,35.7189,35.7804,667200.0
2012-11-14 14:30:00,52.37,52.37,52.26,52.27,511400.0,35.7804,35.7804,35.7052,35.712,511400.0
2012-11-14 15:00:00,52.27,52.28,52.04,52.1,1363500.0,35.712,35.7189,35.5549,35.5959,1363500.0
2012-11-14 15:30:00,52.11,52.11,51.86,51.94,3220500.0,35.6027,35.6027,35.4319,35.4866,3220500.0
2012-11-15 09:30:00,52.19,52.35,52.13,52.16,2070700.0,35.6574,35.7667,35.6164,35.6369,2070700.0
2012-11-15 10:00:00,52.16,52.36,52.09,52.28,1633100.0,35.6369,35.7735,35.5891,35.7189,1633100.0
2012-11-15 10:30:00,52.28,52.33,52.22,52.24,809000.0,35.7189,35.753,35.6779,35.6915,809000.0
2012-11-15 11:00:00,52.24,52.28,52.15,52.17,1036600.0,35.6915,35.7189,35.6301,35.6437,1036600.0
2012-11-15 11:30:00,52.16,52.21,52.0,52.05,787000.0,35.6369,35.6711,35.5276,35.5617,787000.0
2012-11-15 12:00:00,52.04,52.07,51.98,52.0,354600.0,35.5549,35.5754,35.5139,35.5276,354600.0
2012-11-15 12:30:00,52.01,52.09,51.98,51.99,390800.0,35.5344,35.5891,35.5139,35.5207,390800.0
2012-11-15 13:00:00,52.0,52.11,51.95,52.11,817600.0,35.5276,35.6027,35.4934,35.6027,817600.0
2012-11-15 13:30:00,52.11,52.23,52.08,52.16,1399900.0,35.6027,35.6847,35.5822,35.6369,1399900.0
2012-11-15 14:00:00,52.16,52.17,52.07,52.11,503900.0,35.6369,35.6437,35.5754,35.6027,503900.0
2012-11-15 14:30:00,52.11,52.12,52.05,52.09,489300.0,35.6027,35.6096,35.5617,35.5891,489300.0
2012-11-15 15:00:00,52.08,52.08,51.94,51.96,1130100.0,35.5822,35.5822,35.4866,35.5002,1130100.0
2012-11-15 15:30:00,51.95,52.15,51.92,52.11,2530100.0,35.4934,35.6301,35.4729,35.6027,2530100.0
2012-11-16 09:30:00,52.13,52.21,51.97,52.01,1704500.0,35.6164,35.6711,35.5071,35.5344,1704500.0
2012-11-16 10:00:00,52.01,52.04,51.72,51.86,2243600.0,35.5344,35.5549,35.3363,35.4319,2243600.0
2012-11-16 10:30:00,51.87,51.92,51.8,51.84,703300.0,35.4388,35.4729,35.3909,35.4183,703300.0
2012-11-16 11:00:00,51.83,51.94,51.66,51.69,1846100.0,35.4114,35.4866,35.2953,35.3158,1846100.0
2012-11-16 11:30:00,51.69,51.99,51.63,51.98,1553800.0,35.3158,35.5207,35.2748,35.5139,1553800.0
2012-11-16 12:00:00,51.99,52.05,51.91,52.01,831700.0,35.5207,35.5617,35.4661,35.5344,831700.0
2012-11-16 12:30:00,52.0,52.1,52.0,52.03,859600.0,35.5276,35.5959,35.5276,35.5481,859600.0
2012-11-16 13:00:00,52.02,52.03,51.91,51.97,860400.0,35.5412,35.5481,35.4661,35.5071,860400.0
2012-11-16 13:30:00,51.98,52.06,51.91,52.02,684000.0,35.5139,35.5686,35.4661,35.5412,684000.0
2012-11-16 14:00:00,52.03,52.04,51.89,51.89,793600.0,35.5481,35.5549,35.4524,35.4524,793600.0
2012-11-16 14:30:00,51.89,52.03,51.84,52.0,795000.0,35.4524,35.5481,35.4183,35.5276,795000.0
2012-11-16 15:00:00,52.01,52.07,51.96,52.06,840500.0,35.5344,35.5754,35.5002,35.5686,840500.0
2012-11-16 15:30:00,52.06,52.2,52.05,52.1,2597200.0,35.5686,35.6642,35.5617,35.5959,2597200.0
2012-11-19 09:30:00,52.79,52.99,52.78,52.98,2976000.0,36.0673,36.204,36.0605,36.1971,2976000.0
2012-11-19 10:00:00,52.98,53.04,52.92,52.98,2029300.0,36.1971,36.2381,36.1561,36.1971,2029300.0
2012-11-19 10:30:00,52.98,53.15,52.97,53.1,1375500.0,36.1971,36.3133,36.1903,36.2791,1375500.0
2012-11-19 11:00:00,53.1,53.2,53.06,53.18,788700.0,36.2791,36.3474,36.2518,36.3338,788700.0
2012-11-19 11:30:00,53.19,53.2,53.13,53.15,899700.0,36.3406,36.3474,36.2996,36.3133,899700.0
2012-11-19 12:00:00,53.15,53.2,53.14,53.18,746300.0,36.3133,36.3474,36.3064,36.3338,746300.0
2012-11-19 12:30:00,53.18,53.2,53.13,53.14,330100.0,36.3338,36.3474,36.2996,36.3064,330100.0
2012-11-19 13:00:00,53.14,53.16,53.1,53.12,201500.0,36.3064,36.3201,36.2791,36.2928,201500.0
2012-11-19 13:30:00,53.12,53.15,53.11,53.12,436700.0,36.2928,36.3133,36.286,36.2928,436700.0
2012-11-19 14:00:00,53.12,53.15,53.12,53.14,336800.0,36.2928,36.3133,36.2928,36.3064,336800.0
2012-11-19 14:30:00,53.13,53.22,53.12,53.17,360500.0,36.2996,36.3611,36.2928,36.3269,360500.0
2012-11-19 15:00:00,53.18,53.18,53.13,53.15,603900.0,36.3338,36.3338,36.2996,36.3133,603900.0
2012-11-19 15:30:00,53.15,53.22,53.15,53.21,2059800.0,36.3133,36.3611,36.3133,36.3543,2059800.0
2012-11-20 09:30:00,53.0,53.06,52.9,53.06,1097800.0,36.2108,36.2518,36.1425,36.2518,1097800.0
2012-11-20 10:00:00,53.05,53.23,53.03,53.2,1751100.0,36.245,36.3679,36.2313,36.3474,1751100.0
2012-11-20 10:30:00,53.19,53.25,53.14,53.16,1197500.0,36.3406,36.3816,36.3064,36.3201,1197500.0
2012-11-20 11:00:00,53.16,53.22,53.11,53.2,2043700.0,36.3201,36.3611,36.286,36.3474,2043700.0
2012-11-20 11:30:00,53.2,53.3,53.17,53.29,701600.0,36.3474,36.4158,36.3269,36.4089,701600.0
2012-11-20 12:00:00,53.29,53.31,53.19,53.21,1252400.0,36.4089,36.4226,36.3406,36.3543,1252400.0
2012-11-20 12:30:00,53.21,53.22,53.18,53.21,421600.0,36.3543,36.3611,36.3338,36.3543,421600.0
2012-11-20 13:00:00,53.21,53.22,52.94,52.94,696600.0,36.3543,36.3611,36.1698,36.1698,696600.0
2012-11-20 13:30:00,52.95,53.1,52.93,53.08,525400.0,36.1766,36.2791,36.163,36.2655,525400.0
2012-11-20 14:00:00,53.08,53.15,53.05,53.14,408000.0,36.2655,36.3133,36.245,36.3064,408000.0
2012-11-20 14:30:00,53.13,53.15,53.06,53.14,407000.0,36.2996,36.3133,36.2518,36.3064,407000.0
2012-11-20 15:00:00,53.14,53.22,53.14,53.21,559900.0,36.3064,36.3611,36.3064,36.3543,559900.0
2012-11-20 15:30:00,53.21,53.3,53.2,53.3,1216800.0,36.3543,36.4158,36.3474,36.4158,1216800.0
2012-11-21 09:30:00,53.35,53.39,53.29,53.37,1103600.0,36.4499,36.4773,36.4089,36.4636,1103600.0
2012-11-21 10:00:00,53.37,53.38,53.27,53.32,1007500.0,36.4636,36.4704,36.3953,36.4294,1007500.0
2012-11-21 10:30:00,53.32,53.38,53.31,53.37,856300.0,36.4294,36.4704,36.4226,36.4636,856300.0
2012-11-21 11:00:00,53.37,53.43,53.34,53.36,548000.0,36.4636,36.5046,36.4431,36.4568,548000.0
2012-11-21 11:30:00,53.37,53.39,53.31,53.33,720000.0,36.4636,36.4773,36.4226,36.4363,720000.0
2012-11-21 12:00:00,53.33,53.4,53.33,53.39,347500.0,36.4363,36.4841,36.4363,36.4773,347500.0
2012-11-21 12:30:00,53.38,53.44,53.37,53.41,655900.0,36.4704,36.5114,36.4636,36.4909,655900.0
2012-11-21 13:00:00,53.41,53.42,53.38,53.41,281800.0,36.4909,36.4977,36.4704,36.4909,281800.0
2012-11-21 13:30:00,53.41,53.45,53.41,53.45,490700.0,36.4909,36.5182,36.4909,36.5182,490700.0
2012-11-21 14:00:00,53.45,53.45,53.39,53.43,246800.0,36.5182,36.5182,36.4773,36.5046,246800.0
2012-11-21 14:30:00,53.43,53.44,53.39,53.4,543500.0,36.5046,36.5114,36.4773,36.4841,543500.0
2012-11-21 15:00:00,53.4,53.43,53.37,53.38,590700.0,36.4841,36.5046,36.4636,36.4704,590700.0
2012-11-21 15:30:00,53.38,53.44,53.38,53.42,1604700.0,36.4704,36.5114,36.4704,36.4977,1604700.0
2012-11-23 09:30:00,54.19,54.25,54.17,54.23,1201100.0,37.0238,37.0648,37.0102,37.0512,1201100.0
2012-11-23 10:00:00,54.24,54.41,54.24,54.38,1197800.0,37.058,37.1741,37.058,37.1536,1197800.0
2012-11-23 10:30:00,54.38,54.43,54.35,54.39,848300.0,37.1536,37.1878,37.1331,37.1605,848300.0
2012-11-23 11:00:00,54.39,54.47,54.39,54.43,829300.0,37.1605,37.2151,37.1605,37.1878,829300.0
2012-11-23 11:30:00,54.42,54.44,54.34,54.36,382600.0,37.181,37.1946,37.1263,37.14,382600.0
2012-11-23 12:00:00,54.36,54.46,54.35,54.45,513800.0,37.14,37.2083,37.1331,37.2015,513800.0
2012-11-23 12:30:00,54.46,54.54,54.42,54.53,2496100.0,37.2083,37.263,37.181,37.2561,2496100.0
2012-11-26 09:30:00,54.24,54.28,54.18,54.25,1849900.0,37.058,37.0853,37.017,37.0648,1849900.0
2012-11-26 10:00:00,54.26,54.29,54.22,54.25,637200.0,37.0717,37.0922,37.0443,37.0648,637200.0
2012-11-26 10:30:00,54.26,54.28,54.2,54.2,818100.0,37.0717,37.0853,37.0307,37.0307,818100.0
2012-11-26 11:00:00,54.2,54.22,54.11,54.14,1915500.0,37.0307,37.0443,36.9692,36.9897,1915500.0
2012-11-26 11:30:00,54.14,54.28,54.13,54.27,592800.0,36.9897,37.0853,36.9828,37.0785,592800.0
2012-11-26 12:00:00,54.27,54.29,54.25,54.26,423900.0,37.0785,37.0922,37.0648,37.0717,423900.0
2012-11-26 12:30:00,54.26,54.31,54.22,54.26,635500.0,37.0717,37.1058,37.0443,37.0717,635500.0
2012-11-26 13:00:00,54.27,54.32,54.26,54.3,499600.0,37.0785,37.1126,37.0717,37.099,499600.0
2012-11-26 13:30:00,54.31,54.33,54.27,54.29,368000.0,37.1058,37.1195,37.0785,37.0922,368000.0
2012-11-26 14:00:00,54.3,54.31,54.25,54.29,432200.0,37.099,37.1058,37.0648,37.0922,432200.0
2012-11-26 14:30:00,54.29,54.37,54.28,54.34,525700.0,37.0922,37.1468,37.0853,37.1263,525700.0
2012-11-26 15:00:00,54.34,54.38,54.3,54.36,846500.0,37.1263,37.1536,37.099,37.14,846500.0
2012-11-26 15:30:00,54.36,54.42,54.31,54.42,1778200.0,37.14,37.181,37.1058,37.181,1778200.0
2012-11-27 09:30:00,54.29,54.42,54.21,54.37,1006500.0,37.0922,37.181,37.0375,37.1468,1006500.0
2012-11-27 10:00:00,54.37,54.39,54.16,54.19,1591600.0,37.1468,37.1605,37.0033,37.0238,1591600.0
2012-11-27 10:30:00,54.18,54.28,54.12,54.23,1636500.0,37.017,37.0853,36.976,37.0512,1636500.0
2012-11-27 11:00:00,54.24,54.29,54.22,54.27,654300.0,37.058,37.0922,37.0443,37.0785,654300.0
2012-11-27 11:30:00,54.26,54.42,54.24,54.4,1071300.0,37.0717,37.181,37.058,37.1673,1071300.0
2012-11-27 12:00:00,54.4,54.44,54.35,54.37,782300.0,37.1673,37.1946,37.1331,37.1468,782300.0
2012-11-27 12:30:00,54.37,54.41,54.34,54.38,330900.0,37.1468,37.1741,37.1263,37.1536,330900.0
2012-11-27 13:00:00,54.38,54.39,54.32,54.36,393200.0,37.1536,37.1605,37.1126,37.14,393200.0
2012-11-27 13:30:00,54.36,54.39,54.33,54.35,385500.0,37.14,37.1605,37.1195,37.1331,385500.0
2012-11-27 14:00:00,54.35,54.38,54.22,54.25,1148600.0,37.1331,37.1536,37.0443,37.0648,1148600.0
2012-11-27 14:30:00,54.25,54.27,54.18,54.25,645700.0,37.0648,37.0785,37.017,37.0648,645700.0
2012-11-27 15:00:00,54.25,54.29,54.22,54.27,499600.0,37.0648,37.0922,37.0443,37.0785,499600.0
2012-11-27 15:30:00,54.27,54.28,54.12,54.15,2000300.0,37.0785,37.0853,36.976,36.9965,2000300.0
2012-11-28 09:30:00,53.83,53.87,53.77,53.86,2908500.0,36.7779,36.8052,36.7369,36.7984,2908500.0
2012-11-28 10:00:00,53.86,54.01,53.72,53.95,2631500.0,36.7984,36.9009,36.7027,36.8599,2631500.0
2012-11-28 10:30:00,53.95,54.19,53.95,54.1,2096900.0,36.8599,37.0238,36.8599,36.9623,2096900.0
2012-11-28 11:00:00,54.1,54.29,54.07,54.28,1143100.0,36.9623,37.0922,36.9418,37.0853,1143100.0
2012-11-28 11:30:00,54.28,54.29,54.19,54.23,624600.0,37.0853,37.0922,37.0238,37.0512,624600.0
2012-11-28 12:00:00,54.23,54.39,54.15,54.34,1374100.0,37.0512,37.1605,36.9965,37.1263,1374100.0
2012-11-28 12:30:00,54.35,54.46,54.35,54.41,726400.0,37.1331,37.2083,37.1331,37.1741,726400.0
2012-11-28 13:00:00,54.41,54.43,54.35,54.39,685700.0,37.1741,37.1878,37.1331,37.1605,685700.0
2012-11-28 13:30:00,54.4,54.48,54.4,54.46,634600.0,37.1673,37.222,37.1673,37.2083,634600.0
2012-11-28 14:00:00,54.45,54.47,54.4,54.42,594200.0,37.2015,37.2151,37.1673,37.181,594200.0
2012-11-28 14:30:00,54.41,54.48,54.41,54.45,820600.0,37.1741,37.222,37.1741,37.2015,820600.0
2012-11-28 15:00:00,54.45,54.56,54.45,54.56,718900.0,37.2015,37.2766,37.2015,37.2766,718900.0
2012-11-28 15:30:00,54.55,54.59,54.52,54.54,2473200.0,37.2698,37.2971,37.2493,37.263,2473200.0
2012-11-29 09:30:00,54.96,55.07,54.94,55.05,3409800.0,37.5499,37.6251,37.5362,37.6114,3409800.0
2012-11-29 10:00:00,55.05,55.13,54.86,54.92,2726500.0,37.6114,37.6661,37.4816,37.5226,2726500.0
2012-11-29 10:30:00,54.91,55.03,54.86,55.01,2683200.0,37.5158,37.5977,37.4816,37.5841,2683200.0
2012-11-29 11:00:00,55.01,55.09,54.99,55.01,1129600.0,37.5841,37.6387,37.5704,37.5841,1129600.0
2012-11-29 11:30:00,55.01,55.02,54.71,54.83,1978800.0,37.5841,37.5909,37.3791,37.4611,1978800.0
2012-11-29 12:00:00,54.84,54.99,54.8,54.96,540700.0,37.4679,37.5704,37.4406,37.5499,540700.0
2012-11-29 12:30:00,54.97,54.98,54.94,54.96,311200.0,37.5567,37.5636,37.5362,37.5499,311200.0
2012-11-29 13:00:00,54.97,55.02,54.94,55.02,348700.0,37.5567,37.5909,37.5362,37.5909,348700.0
2012-11-29 13:30:00,55.02,55.08,55.02,55.05,226200.0,37.5909,37.6319,37.5909,37.6114,226200.0
2012-11-29 14:00:00,55.05,55.07,54.99,55.0,451300.0,37.6114,37.6251,37.5704,37.5772,451300.0
2012-11-29 14:30:00,55.0,55.06,54.99,55.04,293200.0,37.5772,37.6182,37.5704,37.6046,293200.0
2012-11-29 15:00:00,55.03,55.04,54.95,55.0,904500.0,37.5977,37.6046,37.5431,37.5772,904500.0
2012-11-29 15:30:00,54.99,55.06,54.98,54.99,2503100.0,37.5704,37.6182,37.5636,37.5704,2503100.0
2012-11-30 09:30:00,55.03,55.16,55.02,55.14,2220600.0,37.5977,37.6866,37.5909,37.6729,2220600.0
2012-11-30 10:00:00,55.14,55.25,55.14,55.18,1634100.0,37.6729,37.748,37.6729,37.7002,1634100.0
2012-11-30 10:30:00,55.19,55.19,55.02,55.13,1453200.0,37.7071,37.7071,37.5909,37.6661,1453200.0
2012-11-30 11:00:00,55.13,55.15,55.02,55.03,1956900.0,37.6661,37.6797,37.5909,37.5977,1956900.0
2012-11-30 11:30:00,55.03,55.07,54.97,55.05,731700.0,37.5977,37.6251,37.5567,37.6114,731700.0
2012-11-30 12:00:00,55.07,55.08,55.03,55.06,611500.0,37.6251,37.6319,37.5977,37.6182,611500.0
2012-11-30 12:30:00,55.07,55.1,55.0,55.03,2422300.0,37.6251,37.6456,37.5772,37.5977,2422300.0
2012-11-30 13:00:00,55.03,55.08,55.01,55.07,2054900.0,37.5977,37.6319,37.5841,37.6251,2054900.0
2012-11-30 13:30:00,55.07,55.08,55.02,55.06,597300.0,37.6251,37.6319,37.5909,37.6182,597300.0
2012-11-30 14:00:00,55.06,55.11,55.04,55.07,583200.0,37.6182,37.6524,37.6046,37.6251,583200.0
2012-11-30 14:30:00,55.08,55.11,55.0,55.0,981600.0,37.6319,37.6524,37.5772,37.5772,981600.0
2012-11-30 15:00:00,55.0,55.08,54.98,55.05,763600.0,37.5772,37.6319,37.5636,37.6114,763600.0
2012-11-30 15:30:00,55.05,55.15,55.03,55.06,3135000.0,37.6114,37.6797,37.5977,37.6182,3135000.0
2012-12-03 09:30:00,55.34,55.37,55.27,55.29,2305400.0,37.8095,37.83,37.7617,37.7754,2305400.0
2012-12-03 10:00:00,55.28,55.28,55.19,55.23,2153900.0,37.7685,37.7685,37.7071,37.7344,2153900.0
2012-12-03 10:30:00,55.23,55.24,55.14,55.18,2224100.0,37.7344,37.7412,37.6729,37.7002,2224100.0
2012-12-03 11:00:00,55.18,55.23,55.13,55.18,1147600.0,37.7002,37.7344,37.6661,37.7002,1147600.0
2012-12-03 11:30:00,55.18,55.28,55.14,55.27,789500.0,37.7002,37.7685,37.6729,37.7617,789500.0
2012-12-03 12:00:00,55.27,55.33,55.26,55.31,858700.0,37.7617,37.8027,37.7549,37.789,858700.0
2012-12-03 12:30:00,55.32,55.33,55.26,55.26,710300.0,37.7959,37.8027,37.7549,37.7549,710300.0
2012-12-03 13:00:00,55.26,55.26,55.19,55.24,312400.0,37.7549,37.7549,37.7071,37.7412,312400.0
2012-12-03 13:30:00,55.23,55.24,55.12,55.16,261700.0,37.7344,37.7412,37.6592,37.6866,261700.0
2012-12-03 14:00:00,55.16,55.2,55.14,55.14,578600.0,37.6866,37.7139,37.6729,37.6729,578600.0
2012-12-03 14:30:00,55.15,55.17,55.08,55.14,756400.0,37.6797,37.6934,37.6319,37.6729,756400.0
2012-12-03 15:00:00,55.14,55.21,55.06,55.09,2541200.0,37.6729,37.7207,37.6182,37.6387,2541200.0
2012-12-03 15:30:00,55.09,55.15,55.07,55.14,3755200.0,37.6387,37.6797,37.6251,37.6729,3755200.0
2012-12-04 09:30:00,55.31,55.37,55.22,55.3,1355700.0,37.789,37.83,37.7276,37.7822,1355700.0
2012-12-04 10:00:00,55.3,55.4,55.27,55.31,611700.0,37.7822,37.8505,37.7617,37.789,611700.0
2012-12-04 10:30:00,55.3,55.33,55.24,55.29,858700.0,37.7822,37.8027,37.7412,37.7754,858700.0
2012-12-04 11:00:00,55.29,55.3,55.19,55.2,890300.0,37.7754,37.7822,37.7071,37.7139,890300.0
2012-12-04 11:30:00,55.21,55.37,55.2,55.32,1144000.0,37.7207,37.83,37.7139,37.7959,1144000.0
2012-12-04 12:00:00,55.32,55.34,55.22,55.31,1085300.0,37.7959,37.8095,37.7276,37.789,1085300.0
2012-12-04 12:30:00,55.31,55.37,55.27,55.28,2425500.0,37.789,37.83,37.7617,37.7685,2425500.0
2012-12-04 13:00:00,55.28,55.32,55.23,55.31,691700.0,37.7685,37.7959,37.7344,37.789,691700.0
2012-12-04 13:30:00,55.31,55.38,55.28,55.33,1923400.0,37.789,37.8369,37.7685,37.8027,1923400.0
2012-12-04 14:00:00,55.33,55.36,55.29,55.3,1103900.0,37.8027,37.8232,37.7754,37.7822,1103900.0
2012-12-04 14:30:00,55.3,55.37,55.29,55.33,1590800.0,37.7822,37.83,37.7754,37.8027,1590800.0
2012-12-04 15:00:00,55.33,55.38,55.31,55.33,739800.0,37.8027,37.8369,37.789,37.8027,739800.0
2012-12-04 15:30:00,55.34,55.34,55.25,55.27,1700400.0,37.8095,37.8095,37.748,37.7617,1700400.0
2012-12-05 09:30:00,55.3,55.4,55.25,55.28,2443200.0,37.7822,37.8505,37.748,37.7685,2443200.0
2012-12-05 10:00:00,55.29,55.36,55.22,55.26,1062900.0,37.7754,37.8232,37.7276,37.7549,1062900.0
2012-12-05 10:30:00,55.26,55.33,55.11,55.2,1217100.0,37.7549,37.8027,37.6524,37.7139,1217100.0
2012-12-05 11:00:00,55.19,55.3,55.15,55.26,1077500.0,37.7071,37.7822,37.6797,37.7549,1077500.0
2012-12-05 11:30:00,55.27,55.47,55.27,55.46,2029700.0,37.7617,37.8984,37.7617,37.8915,2029700.0
2012-12-05 12:00:00,55.46,55.57,55.45,55.51,776000.0,37.8915,37.9667,37.8847,37.9257,776000.0
2012-12-05 12:30:00,55.52,55.58,55.52,55.57,1865400.0,37.9325,37.9735,37.9325,37.9667,1865400.0
2012-12-05 13:00:00,55.57,55.6,55.55,55.55,905300.0,37.9667,37.9872,37.953,37.953,905300.0
2012-12-05 13:30:00,55.55,55.56,55.53,55.54,932700.0,37.953,37.9598,37.9393,37.9462,932700.0
2012-12-05 14:00:00,55.53,55.6,55.53,55.55,993900.0,37.9393,37.9872,37.9393,37.953,993900.0
2012-12-05 14:30:00,55.55,55.58,55.51,55.51,1324700.0,37.953,37.9735,37.9257,37.9257,1324700.0
2012-12-05 15:00:00,55.52,55.6,55.52,55.53,1262700.0,37.9325,37.9872,37.9325,37.9393,1262700.0
2012-12-05 15:30:00,55.53,55.55,55.34,55.37,4495000.0,37.9393,37.953,37.8095,37.83,4495000.0
2012-12-06 09:30:00,55.45,55.51,55.36,55.41,2204400.0,37.8847,37.9257,37.8232,37.8574,2204400.0
2012-12-06 10:00:00,55.41,55.43,55.3,55.33,936600.0,37.8574,37.871,37.7822,37.8027,936600.0
2012-12-06 10:30:00,55.33,55.5,55.31,55.46,572200.0,37.8027,37.9189,37.789,37.8915,572200.0
2012-12-06 11:00:00,55.46,55.48,55.35,55.36,562700.0,37.8915,37.9052,37.8164,37.8232,562700.0
2012-12-06 11:30:00,55.36,55.4,55.32,55.35,804600.0,37.8232,37.8505,37.7959,37.8164,804600.0
2012-12-06 12:00:00,55.35,55.38,55.27,55.29,752000.0,37.8164,37.8369,37.7617,37.7754,752000.0
2012-12-06 12:30:00,55.28,55.3,55.26,55.26,529700.0,37.7685,37.7822,37.7549,37.7549,529700.0
2012-12-06 13:00:00,55.26,55.38,55.24,55.33,433800.0,37.7549,37.8369,37.7412,37.8027,433800.0
2012-12-06 13:30:00,55.34,55.4,55.34,55.4,391000.0,37.8095,37.8505,37.8095,37.8505,391000.0
2012-12-06 14:00:00,55.39,55.41,55.36,55.41,351800.0,37.8437,37.8574,37.8232,37.8574,351800.0
2012-12-06 14:30:00,55.41,55.44,55.37,55.41,452500.0,37.8574,37.8779,37.83,37.8574,452500.0
2012-12-06 15:00:00,55.41,55.41,55.37,55.41,621600.0,37.8574,37.8574,37.83,37.8574,621600.0
2012-12-06 15:30:00,55.41,55.48,55.39,55.46,1855300.0,37.8574,37.9052,37.8437,37.8915,1855300.0
2012-12-07 09:30:00,55.35,55.4,55.24,55.27,1296500.0,37.8164,37.8505,37.7412,37.7617,1296500.0
2012-12-07 10:00:00,55.28,55.37,55.2,55.23,597200.0,37.7685,37.83,37.7139,37.7344,597200.0
2012-12-07 10:30:00,55.24,55.35,55.18,55.28,914000.0,37.7412,37.8164,37.7002,37.7685,914000.0
2012-12-07 11:00:00,55.3,55.41,55.23,55.4,739800.0,37.7822,37.8574,37.7344,37.8505,739800.0
2012-12-07 11:30:00,55.4,55.43,55.33,55.35,603700.0,37.8505,37.871,37.8027,37.8164,603700.0
2012-12-07 12:00:00,55.36,55.45,55.35,55.43,463600.0,37.8232,37.8847,37.8164,37.871,463600.0
2012-12-07 12:30:00,55.43,55.44,55.39,55.42,620100.0,37.871,37.8779,37.8437,37.8642,620100.0
2012-12-07 13:00:00,55.42,55.45,55.38,55.42,1077700.0,37.8642,37.8847,37.8369,37.8642,1077700.0
2012-12-07 13:30:00,55.42,55.45,55.41,55.43,630300.0,37.8642,37.8847,37.8574,37.871,630300.0
2012-12-07 14:00:00,55.43,55.47,55.41,55.46,924100.0,37.871,37.8984,37.8574,37.8915,924100.0
2012-12-07 14:30:00,55.45,55.49,55.45,55.47,290700.0,37.8847,37.912,37.8847,37.8984,290700.0
2012-12-07 15:00:00,55.47,55.48,55.42,55.45,648600.0,37.8984,37.9052,37.8642,37.8847,648600.0
2012-12-07 15:30:00,55.44,55.51,55.44,55.49,1367100.0,37.8779,37.9257,37.8779,37.912,1367100.0
2012-12-10 09:30:00,55.33,55.46,55.33,55.46,1391800.0,37.8027,37.8915,37.8027,37.8915,1391800.0
2012-12-10 10:00:00,55.46,55.48,55.32,55.4,1172500.0,37.8915,37.9052,37.7959,37.8505,1172500.0
2012-12-10 10:30:00,55.4,55.47,55.39,55.46,2809900.0,37.8505,37.8984,37.8437,37.8915,2809900.0
2012-12-10 11:00:00,55.46,55.48,55.42,55.44,833500.0,37.8915,37.9052,37.8642,37.8779,833500.0
2012-12-10 11:30:00,55.45,55.48,55.44,55.44,487500.0,37.8847,37.9052,37.8779,37.8779,487500.0
2012-12-10 12:00:00,55.45,55.52,55.44,55.51,378300.0,37.8847,37.9325,37.8779,37.9257,378300.0
2012-12-10 12:30:00,55.51,55.53,55.5,55.52,368500.0,37.9257,37.9393,37.9189,37.9325,368500.0
2012-12-10 13:00:00,55.52,55.52,55.47,55.47,1291100.0,37.9325,37.9325,37.8984,37.8984,1291100.0
2012-12-10 13:30:00,55.48,55.49,55.46,55.47,352900.0,37.9052,37.912,37.8915,37.8984,352900.0
2012-12-10 14:00:00,55.47,55.5,55.47,55.48,339500.0,37.8984,37.9189,37.8984,37.9052,339500.0
2012-12-10 14:30:00,55.49,55.49,55.43,55.49,458900.0,37.912,37.912,37.871,37.912,458900.0
2012-12-10 15:00:00,55.49,55.51,55.47,55.51,568800.0,37.912,37.9257,37.8984,37.9257,568800.0
2012-12-10 15:30:00,55.51,55.58,55.5,55.55,4843500.0,37.9257,37.9735,37.9189,37.953,4843500.0
2012-12-11 09:30:00,55.72,55.9,55.72,55.9,1585100.0,38.0692,38.1921,38.0692,38.1921,1585100.0
2012-12-11 10:00:00,55.9,55.93,55.85,55.9,875800.0,38.1921,38.2126,38.158,38.1921,875800.0
2012-12-11 10:30:00,55.9,55.95,55.87,55.88,773100.0,38.1921,38.2263,38.1716,38.1785,773100.0
2012-12-11 11:00:00,55.88,55.93,55.86,55.89,962000.0,38.1785,38.2126,38.1648,38.1853,962000.0
2012-12-11 11:30:00,55.88,55.9,55.84,55.85,1692000.0,38.1785,38.1921,38.1511,38.158,1692000.0
2012-12-11 12:00:00,55.85,55.89,55.8,55.88,1166300.0,38.158,38.1853,38.1238,38.1785,1166300.0
2012-12-11 12:30:00,55.88,55.95,55.88,55.89,1357400.0,38.1785,38.2263,38.1785,38.1853,1357400.0
2012-12-11 13:00:00,55.89,55.94,55.89,55.94,324400.0,38.1853,38.2195,38.1853,38.2195,324400.0
2012-12-11 13:30:00,55.94,55.95,55.92,55.93,178500.0,38.2195,38.2263,38.2058,38.2126,178500.0
2012-12-11 14:00:00,55.92,55.94,55.9,55.92,1103100.0,38.2058,38.2195,38.1921,38.2058,1103100.0
2012-12-11 14:30:00,55.91,55.92,55.84,55.85,720400.0,38.199,38.2058,38.1511,38.158,720400.0
2012-12-11 15:00:00,55.84,55.86,55.79,55.83,810300.0,38.1511,38.1648,38.117,38.1443,810300.0
2012-12-11 15:30:00,55.83,55.88,55.8,55.85,2053200.0,38.1443,38.1785,38.1238,38.158,2053200.0
2012-12-12 09:30:00,56.04,56.07,56.0,56.0,1599300.0,38.2878,38.3083,38.2605,38.2605,1599300.0
2012-12-12 10:00:00,56.0,56.06,55.96,56.04,1117200.0,38.2605,38.3015,38.2331,38.2878,1117200.0
2012-12-12 10:30:00,56.04,56.04,55.98,56.01,633000.0,38.2878,38.2878,38.2468,38.2673,633000.0
2012-12-12 11:00:00,56.01,56.04,55.97,56.02,1312400.0,38.2673,38.2878,38.24,38.2741,1312400.0
2012-12-12 11:30:00,56.03,56.05,56.0,56.03,959100.0,38.281,38.2946,38.2605,38.281,959100.0
2012-12-12 12:00:00,56.02,56.16,56.01,56.12,2167400.0,38.2741,38.3698,38.2673,38.3425,2167400.0
2012-12-12 12:30:00,56.12,56.35,56.03,56.32,1630100.0,38.3425,38.4996,38.281,38.4791,1630100.0
2012-12-12 13:00:00,56.33,56.37,56.27,56.36,866600.0,38.4859,38.5133,38.4449,38.5064,866600.0
2012-12-12 13:30:00,56.36,56.36,56.09,56.29,1971100.0,38.5064,38.5064,38.322,38.4586,1971100.0
2012-12-12 14:00:00,56.29,56.34,56.22,56.25,1245300.0,38.4586,38.4928,38.4108,38.4313,1245300.0
2012-12-12 14:30:00,56.25,56.27,56.21,56.22,716100.0,38.4313,38.4449,38.4039,38.4108,716100.0
2012-12-12 15:00:00,56.23,56.23,56.07,56.1,1241200.0,38.4176,38.4176,38.3083,38.3288,1241200.0
2012-12-12 15:30:00,56.1,56.14,56.05,56.05,1965300.0,38.3288,38.3561,38.2946,38.2946,1965300.0
2012-12-13 09:30:00,55.95,56.0,55.91,55.98,902800.0,38.2263,38.2605,38.199,38.2468,902800.0
2012-12-13 10:00:00,55.98,56.1,55.97,56.07,1058500.0,38.2468,38.3288,38.24,38.3083,1058500.0
2012-12-13 10:30:00,56.07,56.08,55.98,55.98,915800.0,38.3083,38.3151,38.2468,38.2468,915800.0
2012-12-13 11:00:00,55.98,55.98,55.87,55.9,1515200.0,38.2468,38.2468,38.1716,38.1921,1515200.0
2012-12-13 11:30:00,55.9,56.02,55.89,55.99,732700.0,38.1921,38.2741,38.1853,38.2536,732700.0
2012-12-13 12:00:00,55.98,55.99,55.83,55.83,504800.0,38.2468,38.2536,38.1443,38.1443,504800.0
2012-12-13 12:30:00,55.83,55.86,55.78,55.83,568900.0,38.1443,38.1648,38.1102,38.1443,568900.0
2012-12-13 13:00:00,55.83,55.85,55.76,55.85,800800.0,38.1443,38.158,38.0965,38.158,800800.0
2012-12-13 13:30:00,55.85,55.85,55.8,55.83,620200.0,38.158,38.158,38.1238,38.1443,620200.0
2012-12-13 14:00:00,55.83,55.84,55.75,55.8,764100.0,38.1443,38.1511,38.0897,38.1238,764100.0
2012-12-13 14:30:00,55.8,55.82,55.78,55.79,430800.0,38.1238,38.1375,38.1102,38.117,430800.0
2012-12-13 15:00:00,55.8,55.81,55.76,55.81,809000.0,38.1238,38.1307,38.0965,38.1307,809000.0
2012-12-13 15:30:00,55.81,55.95,55.8,55.9,2010000.0,38.1307,38.2263,38.1238,38.1921,2010000.0
2012-12-14 09:30:00,55.95,56.01,55.9,55.95,1482600.0,38.2263,38.2673,38.1921,38.2263,1482600.0
2012-12-14 10:00:00,55.94,56.02,55.92,55.99,1529700.0,38.2195,38.2741,38.2058,38.2536,1529700.0
2012-12-14 10:30:00,56.0,56.06,55.98,56.02,1045000.0,38.2605,38.3015,38.2468,38.2741,1045000.0
2012-12-14 11:00:00,56.02,56.12,56.0,56.1,707400.0,38.2741,38.3425,38.2605,38.3288,707400.0
2012-12-14 11:30:00,56.1,56.11,56.04,56.08,1087200.0,38.3288,38.3356,38.2878,38.3151,1087200.0
2012-12-14 12:00:00,56.07,56.24,56.07,56.22,1295100.0,38.3083,38.4244,38.3083,38.4108,1295100.0
2012-12-14 12:30:00,56.21,56.23,56.19,56.22,1653500.0,38.4039,38.4176,38.3903,38.4108,1653500.0
2012-12-14 13:00:00,56.22,56.24,56.19,56.19,1269700.0,38.4108,38.4244,38.3903,38.3903,1269700.0
2012-12-14 13:30:00,56.19,56.25,56.19,56.23,905500.0,38.3903,38.4313,38.3903,38.4176,905500.0
2012-12-14 14:00:00,56.23,56.26,56.22,56.22,1150800.0,38.4176,38.4381,38.4108,38.4108,1150800.0
2012-12-14 14:30:00,56.22,56.23,56.14,56.14,1252200.0,38.4108,38.4176,38.3561,38.3561,1252200.0
2012-12-14 15:00:00,56.14,56.16,56.07,56.07,1532300.0,38.3561,38.3698,38.3083,38.3083,1532300.0
2012-12-14 15:30:00,56.08,56.12,56.03,56.08,2457400.0,38.3151,38.3425,38.281,38.3151,2457400.0
2012-12-17 09:30:00,56.04,56.17,56.0,56.14,1461300.0,38.2878,38.3766,38.2605,38.3561,1461300.0
2012-12-17 10:00:00,56.14,56.22,56.08,56.12,2219100.0,38.3561,38.4108,38.3151,38.3425,2219100.0
2012-12-17 10:30:00,56.12,56.16,56.08,56.08,1716200.0,38.3425,38.3698,38.3151,38.3151,1716200.0
2012-12-17 11:00:00,56.08,56.19,56.07,56.13,1677600.0,38.3151,38.3903,38.3083,38.3493,1677600.0
2012-12-17 11:30:00,56.14,56.25,56.11,56.23,1446800.0,38.3561,38.4313,38.3356,38.4176,1446800.0
2012-12-17 12:00:00,56.23,56.3,56.21,56.29,818200.0,38.4176,38.4654,38.4039,38.4586,818200.0
2012-12-17 12:30:00,56.29,56.3,56.24,56.24,841200.0,38.4586,38.4654,38.4244,38.4244,841200.0
2012-12-17 13:00:00,56.24,56.27,56.22,56.24,682700.0,38.4244,38.4449,38.4108,38.4244,682700.0
2012-12-17 13:30:00,56.23,56.24,56.21,56.23,2248100.0,38.4176,38.4244,38.4039,38.4176,2248100.0
2012-12-17 14:00:00,56.23,56.27,56.18,56.2,831700.0,38.4176,38.4449,38.3834,38.3971,831700.0
2012-12-17 14:30:00,56.2,56.21,56.18,56.2,677900.0,38.3971,38.4039,38.3834,38.3971,677900.0
2012-12-17 15:00:00,56.21,56.26,56.2,56.23,1407900.0,38.4039,38.4381,38.3971,38.4176,1407900.0
2012-12-17 15:30:00,56.23,56.37,56.23,56.33,3309600.0,38.4176,38.5133,38.4176,38.4859,3309600.0
2012-12-18 09:30:00,55.95,55.98,55.89,55.9,1789200.0,38.6403,38.661,38.5989,38.6058,1789200.0
2012-12-18 10:00:00,55.9,56.0,55.87,55.99,2742700.0,38.6058,38.6748,38.5851,38.6679,2742700.0
2012-12-18 10:30:00,55.99,56.15,55.98,56.14,1674100.0,38.6679,38.7784,38.661,38.7715,1674100.0
2012-12-18 11:00:00,56.13,56.25,56.1,56.21,3310900.0,38.7646,38.8475,38.7439,38.8199,3310900.0
2012-12-18 11:30:00,56.22,56.24,56.18,56.19,2555200.0,38.8268,38.8406,38.7991,38.806,2555200.0
2012-12-18 12:00:00,56.2,56.27,56.19,56.26,672900.0,38.813,38.8613,38.806,38.8544,672900.0
2012-12-18 12:30:00,56.25,56.34,56.24,56.31,1070200.0,38.8475,38.9096,38.8406,38.8889,1070200.0
2012-12-18 13:00:00,56.31,56.35,56.26,56.27,731600.0,38.8889,38.9165,38.8544,38.8613,731600.0
2012-12-18 13:30:00,56.27,56.33,55.93,56.29,2450500.0,38.8613,38.9027,38.6265,38.8751,2450500.0
2012-12-18 14:00:00,56.29,56.32,56.21,56.21,1065600.0,38.8751,38.8958,38.8199,38.8199,1065600.0
2012-12-18 14:30:00,56.21,56.26,56.2,56.24,627000.0,38.8199,38.8544,38.813,38.8406,627000.0
2012-12-18 15:00:00,56.25,56.3,56.24,56.24,1024300.0,38.8475,38.882,38.8406,38.8406,1024300.0
2012-12-18 15:30:00,56.24,56.32,56.22,56.28,2680200.0,38.8406,38.8958,38.8268,38.8682,2680200.0
2012-12-19 09:30:00,56.72,56.77,56.63,56.64,1571400.0,39.1721,39.2066,39.1099,39.1168,1571400.0
2012-12-19 10:00:00,56.63,56.66,56.55,56.57,1514200.0,39.1099,39.1306,39.0547,39.0685,1514200.0
2012-12-19 10:30:00,56.56,56.63,56.53,56.59,1062000.0,39.0616,39.1099,39.0409,39.0823,1062000.0
2012-12-19 11:00:00,56.58,56.66,56.57,56.61,992100.0,39.0754,39.1306,39.0685,39.0961,992100.0
2012-12-19 11:30:00,56.61,56.68,56.58,56.59,863900.0,39.0961,39.1445,39.0754,39.0823,863900.0
2012-12-19 12:00:00,56.59,56.62,56.55,56.62,866400.0,39.0823,39.103,39.0547,39.103,866400.0
2012-12-19 12:30:00,56.62,56.68,56.6,56.61,848800.0,39.103,39.1445,39.0892,39.0961,848800.0
2012-12-19 13:00:00,56.6,56.63,56.57,56.59,721800.0,39.0892,39.1099,39.0685,39.0823,721800.0
2012-12-19 13:30:00,56.6,56.6,56.54,56.58,850300.0,39.0892,39.0892,39.0478,39.0754,850300.0
2012-12-19 14:00:00,56.57,56.58,56.53,56.58,906300.0,39.0685,39.0754,39.0409,39.0754,906300.0
2012-12-19 14:30:00,56.58,56.58,56.51,56.57,937700.0,39.0754,39.0754,39.027,39.0685,937700.0
2012-12-19 15:00:00,56.56,56.59,56.52,56.53,2252400.0,39.0616,39.0823,39.034,39.0409,2252400.0
2012-12-19 15:30:00,56.53,56.6,56.46,56.48,3954600.0,39.0409,39.0892,38.9925,39.0063,3954600.0
2012-12-20 09:30:00,56.67,56.71,56.59,56.62,1336700.0,39.1375,39.1652,39.0823,39.103,1336700.0
2012-12-20 10:00:00,56.62,56.73,56.6,56.62,2210800.0,39.103,39.179,39.0892,39.103,2210800.0
2012-12-20 10:30:00,56.62,56.67,56.6,56.64,2033100.0,39.103,39.1375,39.0892,39.1168,2033100.0
2012-12-20 11:00:00,56.64,56.65,56.56,56.57,1848800.0,39.1168,39.1237,39.0616,39.0685,1848800.0
2012-12-20 11:30:00,56.57,56.65,56.54,56.61,1182100.0,39.0685,39.1237,39.0478,39.0961,1182100.0
2012-12-20 12:00:00,56.61,56.7,56.61,56.67,809100.0,39.0961,39.1583,39.0961,39.1375,809100.0
2012-12-20 12:30:00,56.67,56.77,56.66,56.77,750900.0,39.1375,39.2066,39.1306,39.2066,750900.0
2012-12-20 13:00:00,56.77,56.77,56.7,56.77,725100.0,39.2066,39.2066,39.1583,39.2066,725100.0
2012-12-20 13:30:00,56.77,56.84,56.74,56.83,1041400.0,39.2066,39.255,39.1859,39.248,1041400.0
2012-12-20 14:00:00,56.83,56.85,56.78,56.85,1217900.0,39.248,39.2619,39.2135,39.2619,1217900.0
2012-12-20 14:30:00,56.85,56.86,56.82,56.84,612600.0,39.2619,39.2688,39.2411,39.255,612600.0
2012-12-20 15:00:00,56.84,56.84,56.78,56.79,848600.0,39.255,39.255,39.2135,39.2204,848600.0
2012-12-20 15:30:00,56.8,56.88,56.8,56.87,2196100.0,39.2273,39.2826,39.2273,39.2757,2196100.0
2012-12-21 09:30:00,56.08,56.24,56.06,56.22,2409100.0,38.7301,38.8406,38.7163,38.8268,2409100.0
2012-12-21 10:00:00,56.22,56.39,56.18,56.36,1620800.0,38.8268,38.9442,38.7991,38.9235,1620800.0
2012-12-21 10:30:00,56.36,56.36,56.24,56.26,1526800.0,38.9235,38.9235,38.8406,38.8544,1526800.0
2012-12-21 11:00:00,56.26,56.29,56.19,56.27,1877700.0,38.8544,38.8751,38.806,38.8613,1877700.0
2012-12-21 11:30:00,56.27,56.29,56.17,56.29,1267800.0,38.8613,38.8751,38.7922,38.8751,1267800.0
2012-12-21 12:00:00,56.29,56.3,56.22,56.27,866000.0,38.8751,38.882,38.8268,38.8613,866000.0
2012-12-21 12:30:00,56.27,56.33,56.23,56.33,797100.0,38.8613,38.9027,38.8337,38.9027,797100.0
2012-12-21 13:00:00,56.32,56.35,56.28,56.35,794400.0,38.8958,38.9165,38.8682,38.9165,794400.0
2012-12-21 13:30:00,56.35,56.44,56.33,56.42,832300.0,38.9165,38.9787,38.9027,38.9649,832300.0
2012-12-21 14:00:00,56.42,56.46,56.38,56.41,545400.0,38.9649,38.9925,38.9373,38.958,545400.0
2012-12-21 14:30:00,56.4,56.43,56.38,56.39,960500.0,38.9511,38.9718,38.9373,38.9442,960500.0
2012-12-21 15:00:00,56.39,56.42,56.35,56.41,1166500.0,38.9442,38.9649,38.9165,38.958,1166500.0
2012-12-21 15:30:00,56.42,56.51,56.37,56.51,3686800.0,38.9649,39.027,38.9304,39.027,3686800.0
2012-12-24 09:30:00,56.44,56.48,56.28,56.3,1247500.0,38.9787,39.0063,38.8682,38.882,1247500.0
2012-12-24 10:00:00,56.3,56.39,56.3,56.36,683800.0,38.882,38.9442,38.882,38.9235,683800.0
2012-12-24 10:30:00,56.36,56.38,56.28,56.28,443900.0,38.9235,38.9373,38.8682,38.8682,443900.0
2012-12-24 11:00:00,56.29,56.31,56.25,56.28,974800.0,38.8751,38.8889,38.8475,38.8682,974800.0
2012-12-24 11:30:00,56.28,56.34,56.27,56.33,903300.0,38.8682,38.9096,38.8613,38.9027,903300.0
2012-12-24 12:00:00,56.33,56.33,56.27,56.3,951100.0,38.9027,38.9027,38.8613,38.882,951100.0
2012-12-24 12:30:00,56.29,56.39,56.29,56.36,1725500.0,38.8751,38.9442,38.8751,38.9235,1725500.0
2012-12-26 09:30:00,56.52,56.57,56.43,56.52,1346800.0,39.034,39.0685,38.9718,39.034,1346800.0
2012-12-26 10:00:00,56.53,56.55,56.46,56.48,557800.0,39.0409,39.0547,38.9925,39.0063,557800.0
2012-12-26 10:30:00,56.47,56.48,56.32,56.33,438200.0,38.9994,39.0063,38.8958,38.9027,438200.0
2012-12-26 11:00:00,56.32,56.32,56.15,56.15,1352400.0,38.8958,38.8958,38.7784,38.7784,1352400.0
2012-12-26 11:30:00,56.16,56.2,56.12,56.2,357200.0,38.7853,38.813,38.7577,38.813,357200.0
2012-12-26 12:00:00,56.2,56.24,56.18,56.18,415100.0,38.813,38.8406,38.7991,38.7991,415100.0
2012-12-26 12:30:00,56.18,56.28,56.16,56.27,310700.0,38.7991,38.8682,38.7853,38.8613,310700.0
2012-12-26 13:00:00,56.28,56.31,56.22,56.31,394300.0,38.8682,38.8889,38.8268,38.8889,394300.0
2012-12-26 13:30:00,56.31,56.31,56.25,56.28,615700.0,38.8889,38.8889,38.8475,38.8682,615700.0
2012-12-26 14:00:00,56.28,56.39,56.26,56.34,733300.0,38.8682,38.9442,38.8544,38.9096,733300.0
2012-12-26 14:30:00,56.34,56.46,56.3,56.41,599500.0,38.9096,38.9925,38.882,38.958,599500.0
2012-12-26 15:00:00,56.41,56.44,56.34,56.35,1218600.0,38.958,38.9787,38.9096,38.9165,1218600.0
2012-12-26 15:30:00,56.35,56.4,56.34,56.35,2302400.0,38.9165,38.9511,38.9096,38.9165,2302400.0
2012-12-27 09:30:00,56.66,56.68,56.61,56.64,1160200.0,39.1306,39.1445,39.0961,39.1168,1160200.0
2012-12-27 10:00:00,56.63,56.65,56.37,56.42,1619100.0,39.1099,39.1237,38.9304,38.9649,1619100.0
2012-12-27 10:30:00,56.41,56.46,56.31,56.38,1226600.0,38.958,38.9925,38.8889,38.9373,1226600.0
2012-12-27 11:00:00,56.38,56.43,56.29,56.31,898400.0,38.9373,38.9718,38.8751,38.8889,898400.0
2012-12-27 11:30:00,56.32,56.38,56.28,56.3,468300.0,38.8958,38.9373,38.8682,38.882,468300.0
2012-12-27 12:00:00,56.3,56.31,56.21,56.26,792000.0,38.882,38.8889,38.8199,38.8544,792000.0
2012-12-27 12:30:00,56.26,56.29,56.16,56.27,618900.0,38.8544,38.8751,38.7853,38.8613,618900.0
2012-12-27 13:00:00,56.28,56.35,56.25,56.31,679600.0,38.8682,38.9165,38.8475,38.8889,679600.0
2012-12-27 13:30:00,56.31,56.34,56.28,56.32,933300.0,38.8889,38.9096,38.8682,38.8958,933300.0
2012-12-27 14:00:00,56.31,56.33,56.28,56.3,562400.0,38.8889,38.9027,38.8682,38.882,562400.0
2012-12-27 14:30:00,56.29,56.46,56.26,56.43,1157600.0,38.8751,38.9925,38.8544,38.9718,1157600.0
2012-12-27 15:00:00,56.44,56.56,56.44,56.5,865000.0,38.9787,39.0616,38.9787,39.0201,865000.0
2012-12-27 15:30:00,56.49,56.59,56.49,56.58,1683100.0,39.0132,39.0823,39.0132,39.0754,1683100.0
2012-12-28 09:30:00,56.12,56.2,56.09,56.15,2015100.0,38.7577,38.813,38.737,38.7784,2015100.0
2012-12-28 10:00:00,56.15,56.2,56.07,56.11,915000.0,38.7784,38.813,38.7232,38.7508,915000.0
2012-12-28 10:30:00,56.11,56.3,56.1,56.2,1452600.0,38.7508,38.882,38.7439,38.813,1452600.0
2012-12-28 11:00:00,56.21,56.23,56.06,56.07,1481300.0,38.8199,38.8337,38.7163,38.7232,1481300.0
2012-12-28 11:30:00,56.07,56.1,56.05,56.1,1375000.0,38.7232,38.7439,38.7094,38.7439,1375000.0
2012-12-28 12:00:00,56.1,56.16,56.09,56.15,803500.0,38.7439,38.7853,38.737,38.7784,803500.0
2012-12-28 12:30:00,56.14,56.15,56.11,56.11,500000.0,38.7715,38.7784,38.7508,38.7508,500000.0
2012-12-28 13:00:00,56.12,56.15,56.09,56.11,1170000.0,38.7577,38.7784,38.737,38.7508,1170000.0
2012-12-28 13:30:00,56.11,56.12,56.03,56.05,618000.0,38.7508,38.7577,38.6955,38.7094,618000.0
2012-12-28 14:00:00,56.06,56.09,56.02,56.05,794700.0,38.7163,38.737,38.6886,38.7094,794700.0
2012-12-28 14:30:00,56.05,56.09,56.04,56.08,510100.0,38.7094,38.737,38.7025,38.7301,510100.0
2012-12-28 15:00:00,56.07,56.16,56.05,56.12,823100.0,38.7232,38.7853,38.7094,38.7577,823100.0
2012-12-28 15:30:00,56.12,56.16,55.97,55.99,3755600.0,38.7577,38.7853,38.6541,38.6679,3755600.0
2012-12-31 09:30:00,56.23,56.41,56.07,56.39,1654800.0,38.8337,38.958,38.7232,38.9442,1654800.0
2012-12-31 10:00:00,56.39,56.42,56.24,56.35,947500.0,38.9442,38.9649,38.8406,38.9165,947500.0
2012-12-31 10:30:00,56.35,56.41,56.24,56.24,1614400.0,38.9165,38.958,38.8406,38.8406,1614400.0
2012-12-31 11:00:00,56.24,56.35,56.21,56.22,1827900.0,38.8406,38.9165,38.8199,38.8268,1827900.0
2012-12-31 11:30:00,56.22,56.29,56.21,56.27,854700.0,38.8268,38.8751,38.8199,38.8613,854700.0
2012-12-31 12:00:00,56.27,56.31,56.26,56.3,528600.0,38.8613,38.8889,38.8544,38.882,528600.0
2012-12-31 12:30:00,56.3,56.62,56.3,56.46,1126200.0,38.882,39.103,38.882,38.9925,1126200.0
2012-12-31 13:00:00,56.47,56.6,56.34,56.5,725600.0,38.9994,39.0892,38.9096,39.0201,725600.0
2012-12-31 13:30:00,56.5,56.69,56.38,56.48,840100.0,39.0201,39.1514,38.9373,39.0063,840100.0
2012-12-31 14:00:00,56.48,56.62,56.46,56.61,825100.0,39.0063,39.103,38.9925,39.0961,825100.0
2012-12-31 14:30:00,56.61,56.8,56.59,56.79,1316900.0,39.0961,39.2273,39.0823,39.2204,1316900.0
2012-12-31 15:00:00,56.79,56.85,56.53,56.54,1284700.0,39.2204,39.2619,39.0409,39.0478,1284700.0
2012-12-31 15:30:00,56.55,56.87,56.55,56.83,5485700.0,39.0547,39.2757,39.0547,39.248,5485700.0
2013-01-02 09:30:00,57.67,57.77,57.62,57.74,3694000.0,39.8282,39.8972,39.7936,39.8765,3694000.0
2013-01-02 10:00:00,57.75,57.78,57.65,57.68,2464600.0,39.8834,39.9041,39.8144,39.8351,2464600.0
2013-01-02 10:30:00,57.68,57.69,57.57,57.6,2517800.0,39.8351,39.842,39.7591,39.7798,2517800.0
2013-01-02 11:00:00,57.6,57.64,57.47,57.54,2334000.0,39.7798,39.8075,39.69,39.7384,2334000.0
2013-01-02 11:30:00,57.54,57.56,57.47,57.51,1501300.0,39.7384,39.7522,39.69,39.7177,1501300.0
2013-01-02 12:00:00,57.51,57.51,57.39,57.43,1246600.0,39.7177,39.7177,39.6348,39.6624,1246600.0
2013-01-02 12:30:00,57.43,57.44,57.39,57.42,972600.0,39.6624,39.6693,39.6348,39.6555,972600.0
2013-01-02 13:00:00,57.42,57.53,57.4,57.51,1170200.0,39.6555,39.7315,39.6417,39.7177,1170200.0
2013-01-02 13:30:00,57.52,57.53,57.43,57.46,830900.0,39.7246,39.7315,39.6624,39.6831,830900.0
2013-01-02 14:00:00,57.46,57.53,57.43,57.51,1018600.0,39.6831,39.7315,39.6624,39.7177,1018600.0
2013-01-02 14:30:00,57.5,57.56,57.47,57.55,927700.0,39.7108,39.7522,39.69,39.7453,927700.0
2013-01-02 15:00:00,57.55,57.63,57.55,57.62,1403700.0,39.7453,39.8005,39.7453,39.7936,1403700.0
2013-01-02 15:30:00,57.62,57.77,57.6,57.76,3775500.0,39.7936,39.8972,39.7798,39.8903,3775500.0
2013-01-03 09:30:00,57.32,57.34,57.24,57.3,3592100.0,39.5865,39.6003,39.5312,39.5726,3592100.0
2013-01-03 10:00:00,57.3,57.41,57.3,57.35,2262700.0,39.5726,39.6486,39.5726,39.6072,2262700.0
2013-01-03 10:30:00,57.34,57.39,57.3,57.32,2235100.0,39.6003,39.6348,39.5726,39.5865,2235100.0
2013-01-03 11:00:00,57.31,57.45,57.31,57.41,2673000.0,39.5795,39.6762,39.5795,39.6486,2673000.0
2013-01-03 11:30:00,57.41,57.42,57.36,57.41,1200300.0,39.6486,39.6555,39.6141,39.6486,1200300.0
2013-01-03 12:00:00,57.42,57.47,57.41,57.46,852900.0,39.6555,39.69,39.6486,39.6831,852900.0
2013-01-03 12:30:00,57.46,57.48,57.41,57.48,461100.0,39.6831,39.697,39.6486,39.697,461100.0
2013-01-03 13:00:00,57.48,57.52,57.46,57.5,697500.0,39.697,39.7246,39.6831,39.7108,697500.0
2013-01-03 13:30:00,57.5,57.54,57.49,57.53,813400.0,39.7108,39.7384,39.7039,39.7315,813400.0
2013-01-03 14:00:00,57.52,57.53,57.26,57.3,1394300.0,39.7246,39.7315,39.545,39.5726,1394300.0
2013-01-03 14:30:00,57.29,57.3,57.21,57.27,839200.0,39.5657,39.5726,39.5105,39.5519,839200.0
2013-01-03 15:00:00,57.26,57.28,57.15,57.16,911100.0,39.545,39.5588,39.469,39.476,911100.0
2013-01-03 15:30:00,57.16,57.19,57.09,57.18,3323300.0,39.476,39.4967,39.4276,39.4898,3323300.0
2013-01-04 09:30:00,57.07,57.27,57.01,57.27,1880700.0,39.4138,39.5519,39.3724,39.5519,1880700.0
2013-01-04 10:00:00,57.27,57.3,57.15,57.18,1413700.0,39.5519,39.5726,39.469,39.4898,1413700.0
2013-01-04 10:30:00,57.19,57.19,57.07,57.1,1308400.0,39.4967,39.4967,39.4138,39.4345,1308400.0
2013-01-04 11:00:00,57.1,57.16,57.08,57.13,687000.0,39.4345,39.476,39.4207,39.4552,687000.0
2013-01-04 11:30:00,57.12,57.28,57.12,57.23,1190100.0,39.4483,39.5588,39.4483,39.5243,1190100.0
2013-01-04 12:00:00,57.23,57.26,57.2,57.21,575300.0,39.5243,39.545,39.5036,39.5105,575300.0
2013-01-04 12:30:00,57.22,57.25,57.2,57.23,508300.0,39.5174,39.5381,39.5036,39.5243,508300.0
2013-01-04 13:00:00,57.23,57.28,57.21,57.27,310200.0,39.5243,39.5588,39.5105,39.5519,310200.0
2013-01-04 13:30:00,57.28,57.32,57.26,57.3,886300.0,39.5588,39.5865,39.545,39.5726,886300.0
2013-01-04 14:00:00,57.3,57.39,57.27,57.39,822800.0,39.5726,39.6348,39.5519,39.6348,822800.0
2013-01-04 14:30:00,57.39,57.42,57.37,57.42,524700.0,39.6348,39.6555,39.621,39.6555,524700.0
2013-01-04 15:00:00,57.42,57.54,57.41,57.53,727800.0,39.6555,39.7384,39.6486,39.7315,727800.0
2013-01-04 15:30:00,57.53,57.53,57.45,57.46,2235100.0,39.7315,39.7315,39.6762,39.6831,2235100.0
2013-01-07 09:30:00,57.03,57.05,56.94,56.96,2074400.0,39.3862,39.4,39.324,39.3378,2074400.0
2013-01-07 10:00:00,56.96,57.08,56.96,57.05,1016500.0,39.3378,39.4207,39.3378,39.4,1016500.0
2013-01-07 10:30:00,57.05,57.1,57.04,57.08,774200.0,39.4,39.4345,39.3931,39.4207,774200.0
2013-01-07 11:00:00,57.07,57.13,57.06,57.11,1435800.0,39.4138,39.4552,39.4069,39.4414,1435800.0
2013-01-07 11:30:00,57.11,57.15,57.08,57.09,1250600.0,39.4414,39.469,39.4207,39.4276,1250600.0
2013-01-07 12:00:00,57.09,57.1,57.03,57.05,641100.0,39.4276,39.4345,39.3862,39.4,641100.0
2013-01-07 12:30:00,57.05,57.11,57.05,57.09,630300.0,39.4,39.4414,39.4,39.4276,630300.0
2013-01-07 13:00:00,57.1,57.16,57.09,57.12,567600.0,39.4345,39.476,39.4276,39.4483,567600.0
2013-01-07 13:30:00,57.12,57.15,57.09,57.13,333900.0,39.4483,39.469,39.4276,39.4552,333900.0
2013-01-07 14:00:00,57.14,57.2,57.12,57.19,467500.0,39.4621,39.5036,39.4483,39.4967,467500.0
2013-01-07 14:30:00,57.19,57.21,57.17,57.21,336500.0,39.4967,39.5105,39.4829,39.5105,336500.0
2013-01-07 15:00:00,57.21,57.28,57.19,57.27,564600.0,39.5105,39.5588,39.4967,39.5519,564600.0
2013-01-07 15:30:00,57.27,57.28,57.21,57.22,1779800.0,39.5519,39.5588,39.5105,39.5174,1779800.0
2013-01-08 09:30:00,57.02,57.08,56.96,56.96,1586900.0,39.3793,39.4207,39.3378,39.3378,1586900.0
2013-01-08 10:00:00,56.97,56.97,56.82,56.88,1177700.0,39.3447,39.3447,39.2411,39.2826,1177700.0
2013-01-08 10:30:00,56.88,56.88,56.76,56.8,1203700.0,39.2826,39.2826,39.1997,39.2273,1203700.0
2013-01-08 11:00:00,56.81,56.81,56.69,56.74,714800.0,39.2342,39.2342,39.1514,39.1859,714800.0
2013-01-08 11:30:00,56.74,56.8,56.73,56.79,1450600.0,39.1859,39.2273,39.179,39.2204,1450600.0
2013-01-08 12:00:00,56.79,56.82,56.73,56.75,1078800.0,39.2204,39.2411,39.179,39.1928,1078800.0
2013-01-08 12:30:00,56.75,56.76,56.73,56.75,605500.0,39.1928,39.1997,39.179,39.1928,605500.0
2013-01-08 13:00:00,56.75,56.81,56.73,56.78,715700.0,39.1928,39.2342,39.179,39.2135,715700.0
2013-01-08 13:30:00,56.79,56.82,56.78,56.82,590300.0,39.2204,39.2411,39.2135,39.2411,590300.0
2013-01-08 14:00:00,56.82,56.85,56.8,56.82,805400.0,39.2411,39.2619,39.2273,39.2411,805400.0
2013-01-08 14:30:00,56.82,56.85,56.81,56.84,576800.0,39.2411,39.2619,39.2342,39.255,576800.0
2013-01-08 15:00:00,56.85,56.92,56.84,56.9,885100.0,39.2619,39.3102,39.255,39.2964,885100.0
2013-01-08 15:30:00,56.91,56.92,56.84,56.91,3161100.0,39.3033,39.3102,39.255,39.3033,3161100.0
2013-01-09 09:30:00,57.09,57.2,57.03,57.18,1653200.0,39.4276,39.5036,39.3862,39.4898,1653200.0
2013-01-09 10:00:00,57.19,57.27,57.16,57.25,727700.0,39.4967,39.5519,39.476,39.5381,727700.0
2013-01-09 10:30:00,57.26,57.27,57.14,57.16,874500.0,39.545,39.5519,39.4621,39.476,874500.0
2013-01-09 11:00:00,57.16,57.17,57.13,57.16,1123400.0,39.476,39.4829,39.4552,39.476,1123400.0
2013-01-09 11:30:00,57.16,57.24,57.16,57.22,646700.0,39.476,39.5312,39.476,39.5174,646700.0
2013-01-09 12:00:00,57.23,57.25,57.17,57.17,703500.0,39.5243,39.5381,39.4829,39.4829,703500.0
2013-01-09 12:30:00,57.17,57.19,57.1,57.16,460900.0,39.4829,39.4967,39.4345,39.476,460900.0
2013-01-09 13:00:00,57.16,57.16,57.1,57.14,277300.0,39.476,39.476,39.4345,39.4621,277300.0
2013-01-09 13:30:00,57.14,57.17,57.13,57.16,153600.0,39.4621,39.4829,39.4552,39.476,153600.0
2013-01-09 14:00:00,57.15,57.17,57.14,57.17,234800.0,39.469,39.4829,39.4621,39.4829,234800.0
2013-01-09 14:30:00,57.16,57.19,57.11,57.12,407500.0,39.476,39.4967,39.4414,39.4483,407500.0
2013-01-09 15:00:00,57.12,57.19,57.1,57.19,936800.0,39.4483,39.4967,39.4345,39.4967,936800.0
2013-01-09 15:30:00,57.19,57.23,57.16,57.19,2096000.0,39.4967,39.5243,39.476,39.4967,2096000.0
2013-01-10 09:30:00,57.8,57.82,57.72,57.79,2713700.0,39.918,39.9318,39.8627,39.911,2713700.0
2013-01-10 10:00:00,57.79,57.86,57.75,57.82,1364000.0,39.911,39.9594,39.8834,39.9318,1364000.0
2013-01-10 10:30:00,57.81,57.81,57.65,57.66,1247600.0,39.9249,39.9249,39.8144,39.8213,1247600.0
2013-01-10 11:00:00,57.66,57.7,57.59,57.67,1295200.0,39.8213,39.8489,39.7729,39.8282,1295200.0
2013-01-10 11:30:00,57.68,57.74,57.66,57.73,492200.0,39.8351,39.8765,39.8213,39.8696,492200.0
2013-01-10 12:00:00,57.73,57.78,57.71,57.75,537600.0,39.8696,39.9041,39.8558,39.8834,537600.0
2013-01-10 12:30:00,57.75,57.91,57.75,57.9,799300.0,39.8834,39.9939,39.8834,39.987,799300.0
2013-01-10 13:00:00,57.91,57.92,57.83,57.85,871700.0,39.9939,40.0008,39.9387,39.9525,871700.0
2013-01-10 13:30:00,57.85,57.93,57.84,57.92,627700.0,39.9525,40.0077,39.9456,40.0008,627700.0
2013-01-10 14:00:00,57.92,57.94,57.86,57.87,1182600.0,40.0008,40.0146,39.9594,39.9663,1182600.0
2013-01-10 14:30:00,57.87,57.97,57.86,57.94,704200.0,39.9663,40.0354,39.9594,40.0146,704200.0
2013-01-10 15:00:00,57.94,58.01,57.94,58.01,992200.0,40.0146,40.063,40.0146,40.063,992200.0
2013-01-10 15:30:00,58.0,58.01,57.91,57.92,2984400.0,40.0561,40.063,39.9939,40.0008,2984400.0
2013-01-11 09:30:00,58.01,58.07,57.87,57.89,1992700.0,40.063,40.1044,39.9663,39.9801,1992700.0
2013-01-11 10:00:00,57.89,57.91,57.84,57.9,903100.0,39.9801,39.9939,39.9456,39.987,903100.0
2013-01-11 10:30:00,57.91,58.0,57.87,57.99,1068200.0,39.9939,40.0561,39.9663,40.0492,1068200.0
2013-01-11 11:00:00,58.0,58.06,58.0,58.01,1195900.0,40.0561,40.0975,40.0561,40.063,1195900.0
2013-01-11 11:30:00,58.01,58.11,58.0,58.08,888300.0,40.063,40.132,40.0561,40.1113,888300.0
2013-01-11 12:00:00,58.07,58.11,58.06,58.09,392800.0,40.1044,40.132,40.0975,40.1182,392800.0
2013-01-11 12:30:00,58.08,58.09,58.04,58.09,858100.0,40.1113,40.1182,40.0837,40.1182,858100.0
2013-01-11 13:00:00,58.09,58.1,58.03,58.04,223000.0,40.1182,40.1251,40.0768,40.0837,223000.0
2013-01-11 13:30:00,58.04,58.1,58.03,58.04,449400.0,40.0837,40.1251,40.0768,40.0837,449400.0
2013-01-11 14:00:00,58.03,58.1,58.03,58.09,773100.0,40.0768,40.1251,40.0768,40.1182,773100.0
2013-01-11 14:30:00,58.1,58.11,58.06,58.07,291100.0,40.1251,40.132,40.0975,40.1044,291100.0
2013-01-11 15:00:00,58.07,58.09,58.01,58.08,559300.0,40.1044,40.1182,40.063,40.1113,559300.0
2013-01-11 15:30:00,58.08,58.09,58.03,58.05,1506300.0,40.1113,40.1182,40.0768,40.0906,1506300.0
2013-01-14 09:30:00,58.04,58.13,57.91,57.93,1250100.0,40.0837,40.1459,39.9939,40.0077,1250100.0
2013-01-14 10:00:00,57.94,57.95,57.87,57.91,811800.0,40.0146,40.0215,39.9663,39.9939,811800.0
2013-01-14 10:30:00,57.91,58.05,57.91,58.05,1004200.0,39.9939,40.0906,39.9939,40.0906,1004200.0
2013-01-14 11:00:00,58.04,58.07,58.01,58.04,943900.0,40.0837,40.1044,40.063,40.0837,943900.0
2013-01-14 11:30:00,58.04,58.05,57.95,58.04,535800.0,40.0837,40.0906,40.0215,40.0837,535800.0
2013-01-14 12:00:00,58.05,58.08,58.0,58.0,459700.0,40.0906,40.1113,40.0561,40.0561,459700.0
2013-01-14 12:30:00,57.99,58.04,57.99,58.01,470200.0,40.0492,40.0837,40.0492,40.063,470200.0
2013-01-14 13:00:00,58.02,58.04,57.98,58.03,398800.0,40.0699,40.0837,40.0423,40.0768,398800.0
2013-01-14 13:30:00,58.03,58.03,57.99,58.0,269100.0,40.0768,40.0768,40.0492,40.0561,269100.0
2013-01-14 14:00:00,58.01,58.07,58.0,58.07,434800.0,40.063,40.1044,40.0561,40.1044,434800.0
2013-01-14 14:30:00,58.07,58.09,58.04,58.07,343200.0,40.1044,40.1182,40.0837,40.1044,343200.0
2013-01-14 15:00:00,58.08,58.15,58.07,58.13,491100.0,40.1113,40.1597,40.1044,40.1459,491100.0
2013-01-14 15:30:00,58.13,58.14,58.07,58.11,1158300.0,40.1459,40.1528,40.1044,40.132,1158300.0
2013-01-15 09:30:00,57.75,57.82,57.69,57.8,1384200.0,39.8834,39.9318,39.842,39.918,1384200.0
2013-01-15 10:00:00,57.8,57.87,57.74,57.75,1089500.0,39.918,39.9663,39.8765,39.8834,1089500.0
2013-01-15 10:30:00,57.74,57.89,57.74,57.89,582100.0,39.8765,39.9801,39.8765,39.9801,582100.0
2013-01-15 11:00:00,57.89,57.91,57.83,57.9,831000.0,39.9801,39.9939,39.9387,39.987,831000.0
2013-01-15 11:30:00,57.9,57.98,57.89,57.95,1213200.0,39.987,40.0423,39.9801,40.0215,1213200.0
2013-01-15 12:00:00,57.96,58.0,57.94,57.99,292700.0,40.0285,40.0561,40.0146,40.0492,292700.0
2013-01-15 12:30:00,57.98,58.05,57.98,57.99,334700.0,40.0423,40.0906,40.0423,40.0492,334700.0
2013-01-15 13:00:00,57.99,58.05,57.99,58.03,515300.0,40.0492,40.0906,40.0492,40.0768,515300.0
2013-01-15 13:30:00,58.03,58.04,57.8,57.83,793100.0,40.0768,40.0837,39.918,39.9387,793100.0
2013-01-15 14:00:00,57.83,57.88,57.82,57.83,593800.0,39.9387,39.9732,39.9318,39.9387,593800.0
2013-01-15 14:30:00,57.83,57.94,57.82,57.94,778600.0,39.9387,40.0146,39.9318,40.0146,778600.0
2013-01-15 15:00:00,57.94,58.03,57.94,58.01,600400.0,40.0146,40.0768,40.0146,40.063,600400.0
2013-01-15 15:30:00,58.01,58.04,57.98,58.03,1426600.0,40.063,40.0837,40.0423,40.0768,1426600.0
2013-01-16 09:30:00,57.62,57.68,57.52,57.68,1362600.0,39.7936,39.8351,39.7246,39.8351,1362600.0
2013-01-16 10:00:00,57.67,57.77,57.66,57.77,1287300.0,39.8282,39.8972,39.8213,39.8972,1287300.0
2013-01-16 10:30:00,57.76,57.79,57.69,57.69,969400.0,39.8903,39.911,39.842,39.842,969400.0
2013-01-16 11:00:00,57.69,57.79,57.69,57.77,380800.0,39.842,39.911,39.842,39.8972,380800.0
2013-01-16 11:30:00,57.78,57.81,57.71,57.72,1926000.0,39.9041,39.9249,39.8558,39.8627,1926000.0
2013-01-16 12:00:00,57.73,57.76,57.69,57.69,819600.0,39.8696,39.8903,39.842,39.842,819600.0
2013-01-16 12:30:00,57.7,57.7,57.65,57.68,565100.0,39.8489,39.8489,39.8144,39.8351,565100.0
2013-01-16 13:00:00,57.68,57.71,57.65,57.7,432900.0,39.8351,39.8558,39.8144,39.8489,432900.0
2013-01-16 13:30:00,57.71,57.76,57.7,57.76,311100.0,39.8558,39.8903,39.8489,39.8903,311100.0
2013-01-16 14:00:00,57.76,57.77,57.72,57.76,351400.0,39.8903,39.8972,39.8627,39.8903,351400.0
2013-01-16 14:30:00,57.76,57.78,57.74,57.76,478500.0,39.8903,39.9041,39.8765,39.8903,478500.0
2013-01-16 15:00:00,57.76,57.77,57.69,57.69,627800.0,39.8903,39.8972,39.842,39.842,627800.0
2013-01-16 15:30:00,57.7,57.74,57.69,57.73,1796700.0,39.8489,39.8765,39.842,39.8696,1796700.0
2013-01-17 09:30:00,58.12,58.14,58.0,58.04,1194600.0,40.1389,40.1528,40.0561,40.0837,1194600.0
2013-01-17 10:00:00,58.04,58.12,58.0,58.1,1457800.0,40.0837,40.1389,40.0561,40.1251,1457800.0
2013-01-17 10:30:00,58.1,58.1,58.03,58.04,858400.0,40.1251,40.1251,40.0768,40.0837,858400.0
2013-01-17 11:00:00,58.04,58.09,58.01,58.09,1120900.0,40.0837,40.1182,40.063,40.1182,1120900.0
2013-01-17 11:30:00,58.09,58.15,58.08,58.1,1179800.0,40.1182,40.1597,40.1113,40.1251,1179800.0
2013-01-17 12:00:00,58.1,58.12,58.05,58.1,645800.0,40.1251,40.1389,40.0906,40.1251,645800.0
2013-01-17 12:30:00,58.09,58.18,58.07,58.15,721300.0,40.1182,40.1804,40.1044,40.1597,721300.0
2013-01-17 13:00:00,58.16,58.18,58.15,58.16,267400.0,40.1666,40.1804,40.1597,40.1666,267400.0
2013-01-17 13:30:00,58.17,58.31,58.15,58.3,665400.0,40.1735,40.2702,40.1597,40.2633,665400.0
2013-01-17 14:00:00,58.3,58.32,58.28,58.29,539100.0,40.2633,40.2771,40.2494,40.2564,539100.0
2013-01-17 14:30:00,58.28,58.3,58.26,58.29,487900.0,40.2494,40.2633,40.2356,40.2564,487900.0
2013-01-17 15:00:00,58.3,58.31,58.2,58.23,1834200.0,40.2633,40.2702,40.1942,40.2149,1834200.0
2013-01-17 15:30:00,58.23,58.25,58.18,58.22,2565900.0,40.2149,40.2287,40.1804,40.208,2565900.0
2013-01-18 09:30:00,58.14,58.2,58.07,58.14,1032300.0,40.1528,40.1942,40.1044,40.1528,1032300.0
2013-01-18 10:00:00,58.14,58.15,58.05,58.07,1139100.0,40.1528,40.1597,40.0906,40.1044,1139100.0
2013-01-18 10:30:00,58.06,58.07,57.97,57.97,590400.0,40.0975,40.1044,40.0354,40.0354,590400.0
2013-01-18 11:00:00,57.97,58.0,57.89,57.98,993100.0,40.0354,40.0561,39.9801,40.0423,993100.0
2013-01-18 11:30:00,57.98,58.03,57.94,58.02,3216200.0,40.0423,40.0768,40.0146,40.0699,3216200.0
2013-01-18 12:00:00,58.02,58.06,58.01,58.04,963500.0,40.0699,40.0975,40.063,40.0837,963500.0
2013-01-18 12:30:00,58.04,58.09,58.01,58.08,1053600.0,40.0837,40.1182,40.063,40.1113,1053600.0
2013-01-18 13:00:00,58.09,58.16,58.08,58.09,967100.0,40.1182,40.1666,40.1113,40.1182,967100.0
2013-01-18 13:30:00,58.08,58.15,58.08,58.12,227300.0,40.1113,40.1597,40.1113,40.1389,227300.0
2013-01-18 14:00:00,58.12,58.15,58.11,58.15,234000.0,40.1389,40.1597,40.132,40.1597,234000.0
2013-01-18 14:30:00,58.14,58.18,58.12,58.13,460500.0,40.1528,40.1804,40.1389,40.1459,460500.0
2013-01-18 15:00:00,58.12,58.17,58.12,58.16,422700.0,40.1389,40.1735,40.1389,40.1666,422700.0
2013-01-18 15:30:00,58.15,58.21,58.14,58.17,2620000.0,40.1597,40.2011,40.1528,40.1735,2620000.0
2013-01-22 09:30:00,58.03,58.07,57.96,58.02,1591200.0,40.0768,40.1044,40.0285,40.0699,1591200.0
2013-01-22 10:00:00,58.01,58.01,57.84,57.85,895900.0,40.063,40.063,39.9456,39.9525,895900.0
2013-01-22 10:30:00,57.85,57.94,57.83,57.91,875600.0,39.9525,40.0146,39.9387,39.9939,875600.0
2013-01-22 11:00:00,57.91,58.0,57.87,57.97,1676000.0,39.9939,40.0561,39.9663,40.0354,1676000.0
2013-01-22 11:30:00,57.98,58.06,57.92,58.03,904700.0,40.0423,40.0975,40.0008,40.0768,904700.0
2013-01-22 12:00:00,58.04,58.07,58.02,58.04,398600.0,40.0837,40.1044,40.0699,40.0837,398600.0
2013-01-22 12:30:00,58.03,58.08,58.0,58.0,451900.0,40.0768,40.1113,40.0561,40.0561,451900.0
2013-01-22 13:00:00,58.01,58.1,58.0,58.08,354700.0,40.063,40.1251,40.0561,40.1113,354700.0
2013-01-22 13:30:00,58.08,58.1,58.06,58.08,377100.0,40.1113,40.1251,40.0975,40.1113,377100.0
2013-01-22 14:00:00,58.08,58.13,58.08,58.13,340100.0,40.1113,40.1459,40.1113,40.1459,340100.0
2013-01-22 14:30:00,58.12,58.16,58.12,58.16,717500.0,40.1389,40.1666,40.1389,40.1666,717500.0
2013-01-22 15:00:00,58.16,58.16,58.06,58.1,802100.0,40.1666,40.1666,40.0975,40.1251,802100.0
2013-01-22 15:30:00,58.1,58.18,58.09,58.18,1621600.0,40.1251,40.1804,40.1182,40.1804,1621600.0
2013-01-23 09:30:00,58.03,58.08,58.02,58.07,1105000.0,40.0768,40.1113,40.0699,40.1044,1105000.0
2013-01-23 10:00:00,58.07,58.16,57.99,58.0,1345500.0,40.1044,40.1666,40.0492,40.0561,1345500.0
2013-01-23 10:30:00,58.0,58.0,57.88,57.94,767400.0,40.0561,40.0561,39.9732,40.0146,767400.0
2013-01-23 11:00:00,57.94,58.0,57.92,57.96,1115900.0,40.0146,40.0561,40.0008,40.0285,1115900.0
2013-01-23 11:30:00,57.97,58.05,57.95,58.02,857200.0,40.0354,40.0906,40.0215,40.0699,857200.0
2013-01-23 12:00:00,58.02,58.07,58.0,58.01,561200.0,40.0699,40.1044,40.0561,40.063,561200.0
2013-01-23 12:30:00,58.01,58.04,57.99,58.03,1093000.0,40.063,40.0837,40.0492,40.0768,1093000.0
2013-01-23 13:00:00,58.03,58.07,58.03,58.04,320100.0,40.0768,40.1044,40.0768,40.0837,320100.0
2013-01-23 13:30:00,58.04,58.09,58.04,58.09,231600.0,40.0837,40.1182,40.0837,40.1182,231600.0
2013-01-23 14:00:00,58.09,58.11,58.05,58.08,493600.0,40.1182,40.132,40.0906,40.1113,493600.0
2013-01-23 14:30:00,58.08,58.12,58.06,58.11,184500.0,40.1113,40.1389,40.0975,40.132,184500.0
2013-01-23 15:00:00,58.12,58.14,58.09,58.11,343400.0,40.1389,40.1528,40.1182,40.132,343400.0
2013-01-23 15:30:00,58.1,58.13,58.07,58.12,921900.0,40.1251,40.1459,40.1044,40.1389,921900.0
2013-01-24 09:30:00,58.2,58.35,58.19,58.32,1312800.0,40.1942,40.2978,40.1873,40.2771,1312800.0
2013-01-24 10:00:00,58.33,58.51,58.32,58.44,1493000.0,40.284,40.4083,40.2771,40.3599,1493000.0
2013-01-24 10:30:00,58.44,58.52,58.43,58.47,638100.0,40.3599,40.4152,40.353,40.3807,638100.0
2013-01-24 11:00:00,58.48,58.54,58.48,58.49,1233300.0,40.3876,40.429,40.3876,40.3945,1233300.0
2013-01-24 11:30:00,58.5,58.52,58.46,58.48,1484200.0,40.4014,40.4152,40.3738,40.3876,1484200.0
2013-01-24 12:00:00,58.48,58.48,58.42,58.44,895000.0,40.3876,40.3876,40.3461,40.3599,895000.0
2013-01-24 12:30:00,58.44,58.44,58.33,58.35,772200.0,40.3599,40.3599,40.284,40.2978,772200.0
2013-01-24 13:00:00,58.35,58.36,58.3,58.33,742000.0,40.2978,40.3047,40.2633,40.284,742000.0
2013-01-24 13:30:00,58.33,58.33,58.23,58.29,537100.0,40.284,40.284,40.2149,40.2564,537100.0
2013-01-24 14:00:00,58.29,58.32,58.26,58.31,399700.0,40.2564,40.2771,40.2356,40.2702,399700.0
2013-01-24 14:30:00,58.3,58.38,58.3,58.35,561800.0,40.2633,40.3185,40.2633,40.2978,561800.0
2013-01-24 15:00:00,58.35,58.39,58.33,58.37,980400.0,40.2978,40.3254,40.284,40.3116,980400.0
2013-01-24 15:30:00,58.38,58.46,58.37,58.42,1895500.0,40.3185,40.3738,40.3116,40.3461,1895500.0
2013-01-25 09:30:00,58.94,59.01,58.9,58.98,1478000.0,40.7053,40.7536,40.6776,40.7329,1478000.0
2013-01-25 10:00:00,58.98,58.98,58.75,58.75,1108900.0,40.7329,40.7329,40.574,40.574,1108900.0
2013-01-25 10:30:00,58.75,58.8,58.7,58.8,2006200.0,40.574,40.6086,40.5395,40.6086,2006200.0
2013-01-25 11:00:00,58.8,58.83,58.75,58.79,1015400.0,40.6086,40.6293,40.574,40.6017,1015400.0
2013-01-25 11:30:00,58.78,58.86,58.78,58.8,663600.0,40.5948,40.65,40.5948,40.6086,663600.0
2013-01-25 12:00:00,58.8,58.9,58.8,58.84,450000.0,40.6086,40.6776,40.6086,40.6362,450000.0
2013-01-25 12:30:00,58.84,58.87,58.83,58.83,285600.0,40.6362,40.6569,40.6293,40.6293,285600.0
2013-01-25 13:00:00,58.84,58.88,58.82,58.87,295800.0,40.6362,40.6638,40.6224,40.6569,295800.0
2013-01-25 13:30:00,58.88,58.93,58.86,58.88,527600.0,40.6638,40.6984,40.65,40.6638,527600.0
2013-01-25 14:00:00,58.88,58.95,58.88,58.94,894300.0,40.6638,40.7122,40.6638,40.7053,894300.0
2013-01-25 14:30:00,58.94,58.98,58.93,58.94,975600.0,40.7053,40.7329,40.6984,40.7053,975600.0
2013-01-25 15:00:00,58.94,58.95,58.91,58.95,1270500.0,40.7053,40.7122,40.6845,40.7122,1270500.0
2013-01-25 15:30:00,58.94,59.02,58.92,59.02,3628600.0,40.7053,40.7605,40.6914,40.7605,3628600.0
2013-01-28 09:30:00,58.81,58.85,58.66,58.67,1592400.0,40.6155,40.6431,40.5119,40.5188,1592400.0
2013-01-28 10:00:00,58.68,58.69,58.54,58.65,870200.0,40.5257,40.5326,40.429,40.505,870200.0
2013-01-28 10:30:00,58.65,58.7,58.61,58.68,587400.0,40.505,40.5395,40.4774,40.5257,587400.0
2013-01-28 11:00:00,58.68,58.69,58.6,58.67,1133900.0,40.5257,40.5326,40.4704,40.5188,1133900.0
2013-01-28 11:30:00,58.67,58.71,58.64,58.67,683100.0,40.5188,40.5464,40.4981,40.5188,683100.0
2013-01-28 12:00:00,58.68,58.68,58.61,58.63,495300.0,40.5257,40.5257,40.4774,40.4912,495300.0
2013-01-28 12:30:00,58.64,58.66,58.61,58.66,332600.0,40.4981,40.5119,40.4774,40.5119,332600.0
2013-01-28 13:00:00,58.65,58.66,58.6,58.62,385100.0,40.505,40.5119,40.4704,40.4843,385100.0
2013-01-28 13:30:00,58.61,58.66,58.61,58.65,410500.0,40.4774,40.5119,40.4774,40.505,410500.0
2013-01-28 14:00:00,58.65,58.7,58.64,58.69,504100.0,40.505,40.5395,40.4981,40.5326,504100.0
2013-01-28 14:30:00,58.69,58.71,58.68,58.69,399700.0,40.5326,40.5464,40.5257,40.5326,399700.0
2013-01-28 15:00:00,58.7,58.72,58.66,58.69,509900.0,40.5395,40.5533,40.5119,40.5326,509900.0
2013-01-28 15:30:00,58.69,58.73,58.67,58.71,1822300.0,40.5326,40.5602,40.5188,40.5464,1822300.0
2013-01-29 09:30:00,58.87,59.0,58.85,58.95,1847600.0,40.6569,40.7467,40.6431,40.7122,1847600.0
2013-01-29 10:00:00,58.95,59.04,58.86,58.97,1444000.0,40.7122,40.7743,40.65,40.726,1444000.0
2013-01-29 10:30:00,58.97,59.05,58.95,59.01,719900.0,40.726,40.7812,40.7122,40.7536,719900.0
2013-01-29 11:00:00,59.02,59.11,58.98,59.08,871300.0,40.7605,40.8227,40.7329,40.8019,871300.0
2013-01-29 11:30:00,59.09,59.1,59.03,59.08,686800.0,40.8089,40.8158,40.7674,40.8019,686800.0
2013-01-29 12:00:00,59.08,59.08,59.02,59.04,576400.0,40.8019,40.8019,40.7605,40.7743,576400.0
2013-01-29 12:30:00,59.04,59.09,59.02,59.06,544500.0,40.7743,40.8089,40.7605,40.7881,544500.0
2013-01-29 13:00:00,59.07,59.09,59.06,59.08,1771000.0,40.795,40.8089,40.7881,40.8019,1771000.0
2013-01-29 13:30:00,59.08,59.12,59.07,59.12,529000.0,40.8019,40.8296,40.795,40.8296,529000.0
2013-01-29 14:00:00,59.11,59.15,59.1,59.12,470500.0,40.8227,40.8503,40.8158,40.8296,470500.0
2013-01-29 14:30:00,59.11,59.16,59.11,59.12,409100.0,40.8227,40.8572,40.8227,40.8296,409100.0
2013-01-29 15:00:00,59.12,59.17,59.11,59.15,513300.0,40.8296,40.8641,40.8227,40.8503,513300.0
2013-01-29 15:30:00,59.16,59.2,59.13,59.13,2134700.0,40.8572,40.8848,40.8365,40.8365,2134700.0
2013-01-30 09:30:00,59.17,59.27,59.13,59.19,1623000.0,40.8641,40.9332,40.8365,40.8779,1623000.0
2013-01-30 10:00:00,59.19,59.25,59.13,59.13,1533200.0,40.8779,40.9194,40.8365,40.8365,1533200.0
2013-01-30 10:30:00,59.14,59.29,59.13,59.26,1144600.0,40.8434,40.947,40.8365,40.9263,1144600.0
2013-01-30 11:00:00,59.26,59.29,59.23,59.23,678800.0,40.9263,40.947,40.9055,40.9055,678800.0
2013-01-30 11:30:00,59.23,59.32,59.23,59.27,946700.0,40.9055,40.9677,40.9055,40.9332,946700.0
2013-01-30 12:00:00,59.27,59.29,59.24,59.26,738000.0,40.9332,40.947,40.9124,40.9263,738000.0
2013-01-30 12:30:00,59.26,59.35,59.25,59.33,1010500.0,40.9263,40.9884,40.9194,40.9746,1010500.0
2013-01-30 13:00:00,59.34,59.37,59.3,59.34,1413000.0,40.9815,41.0022,40.9539,40.9815,1413000.0
2013-01-30 13:30:00,59.35,59.35,59.32,59.33,851800.0,40.9884,40.9884,40.9677,40.9746,851800.0
2013-01-30 14:00:00,59.33,59.43,59.26,59.33,1049100.0,40.9746,41.0437,40.9263,40.9746,1049100.0
2013-01-30 14:30:00,59.34,59.36,59.24,59.3,1175600.0,40.9815,40.9953,40.9124,40.9539,1175600.0
2013-01-30 15:00:00,59.3,59.34,59.25,59.27,1303400.0,40.9539,40.9815,40.9194,40.9332,1303400.0
2013-01-30 15:30:00,59.27,59.28,59.17,59.2,2319900.0,40.9332,40.9401,40.8641,40.8848,2319900.0
2013-01-31 09:30:00,59.12,59.26,59.06,59.22,1897200.0,40.8296,40.9263,40.7881,40.8986,1897200.0
2013-01-31 10:00:00,59.22,59.28,59.1,59.11,1226400.0,40.8986,40.9401,40.8158,40.8227,1226400.0
2013-01-31 10:30:00,59.11,59.23,59.09,59.15,1380100.0,40.8227,40.9055,40.8089,40.8503,1380100.0
2013-01-31 11:00:00,59.14,59.18,59.1,59.13,1347200.0,40.8434,40.871,40.8158,40.8365,1347200.0
2013-01-31 11:30:00,59.13,59.13,59.01,59.01,2535700.0,40.8365,40.8365,40.7536,40.7536,2535700.0
2013-01-31 12:00:00,59.01,59.11,59.01,59.06,1046000.0,40.7536,40.8227,40.7536,40.7881,1046000.0
2013-01-31 12:30:00,59.07,59.16,59.05,59.16,766200.0,40.795,40.8572,40.7812,40.8572,766200.0
2013-01-31 13:00:00,59.16,59.16,59.09,59.1,806600.0,40.8572,40.8572,40.8089,40.8158,806600.0
2013-01-31 13:30:00,59.1,59.12,59.09,59.1,815700.0,40.8158,40.8296,40.8089,40.8158,815700.0
2013-01-31 14:00:00,59.1,59.11,59.06,59.08,748600.0,40.8158,40.8227,40.7881,40.8019,748600.0
2013-01-31 14:30:00,59.08,59.12,59.06,59.06,875400.0,40.8019,40.8296,40.7881,40.7881,875400.0
2013-01-31 15:00:00,59.07,59.07,58.98,59.01,822600.0,40.795,40.795,40.7329,40.7536,822600.0
2013-01-31 15:30:00,59.0,59.04,58.94,58.98,4476600.0,40.7467,40.7743,40.7053,40.7329,4476600.0
2013-02-01 09:30:00,59.36,59.39,59.21,59.25,2139800.0,40.9953,41.016,40.8917,40.9194,2139800.0
2013-02-01 10:00:00,59.27,59.51,59.25,59.41,1957100.0,40.9332,41.0989,40.9194,41.0299,1957100.0
2013-02-01 10:30:00,59.41,59.55,59.4,59.55,1237300.0,41.0299,41.1265,41.0229,41.1265,1237300.0
2013-02-01 11:00:00,59.55,59.58,59.5,59.51,994000.0,41.1265,41.1473,41.092,41.0989,994000.0
2013-02-01 11:30:00,59.51,59.59,59.5,59.58,769400.0,41.0989,41.1542,41.092,41.1473,769400.0
2013-02-01 12:00:00,59.58,59.58,59.52,59.53,695800.0,41.1473,41.1473,41.1058,41.1127,695800.0
2013-02-01 12:30:00,59.53,59.56,59.53,59.53,781800.0,41.1127,41.1334,41.1127,41.1127,781800.0
2013-02-01 13:00:00,59.53,59.56,59.5,59.54,902500.0,41.1127,41.1334,41.092,41.1196,902500.0
2013-02-01 13:30:00,59.54,59.56,59.51,59.53,742500.0,41.1196,41.1334,41.0989,41.1127,742500.0
2013-02-01 14:00:00,59.54,59.55,59.49,59.55,946400.0,41.1196,41.1265,41.0851,41.1265,946400.0
2013-02-01 14:30:00,59.55,59.55,59.46,59.48,1167500.0,41.1265,41.1265,41.0644,41.0782,1167500.0
2013-02-01 15:00:00,59.48,59.5,59.45,59.46,1553000.0,41.0782,41.092,41.0575,41.0644,1553000.0
2013-02-01 15:30:00,59.45,59.5,59.43,59.43,3303100.0,41.0575,41.092,41.0437,41.0437,3303100.0
2013-02-04 09:30:00,58.79,58.89,58.72,58.84,2536700.0,40.6017,40.6707,40.5533,40.6362,2536700.0
2013-02-04 10:00:00,58.84,58.87,58.66,58.72,1845600.0,40.6362,40.6569,40.5119,40.5533,1845600.0
2013-02-04 10:30:00,58.72,58.72,58.51,58.54,941600.0,40.5533,40.5533,40.4083,40.429,941600.0
2013-02-04 11:00:00,58.54,58.59,58.45,58.47,1572700.0,40.429,40.4635,40.3669,40.3807,1572700.0
2013-02-04 11:30:00,58.47,58.48,58.35,58.38,1479500.0,40.3807,40.3876,40.2978,40.3185,1479500.0
2013-02-04 12:00:00,58.38,58.39,58.26,58.31,922300.0,40.3185,40.3254,40.2356,40.2702,922300.0
2013-02-04 12:30:00,58.31,58.38,58.29,58.36,507900.0,40.2702,40.3185,40.2564,40.3047,507900.0
2013-02-04 13:00:00,58.35,58.44,58.34,58.42,433300.0,40.2978,40.3599,40.2909,40.3461,433300.0
2013-02-04 13:30:00,58.43,58.43,58.32,58.37,897800.0,40.353,40.353,40.2771,40.3116,897800.0
2013-02-04 14:00:00,58.37,58.43,58.33,58.43,520700.0,40.3116,40.353,40.284,40.353,520700.0
2013-02-04 14:30:00,58.44,58.5,58.42,58.49,700700.0,40.3599,40.4014,40.3461,40.3945,700700.0
2013-02-04 15:00:00,58.5,58.5,58.44,58.48,450700.0,40.4014,40.4014,40.3599,40.3876,450700.0
2013-02-04 15:30:00,58.48,58.49,58.35,58.37,2194100.0,40.3876,40.3945,40.2978,40.3116,2194100.0
2013-02-05 09:30:00,58.55,58.67,58.5,58.66,1822300.0,40.4359,40.5188,40.4014,40.5119,1822300.0
2013-02-05 10:00:00,58.65,58.74,58.57,58.59,1197900.0,40.505,40.5671,40.4497,40.4635,1197900.0
2013-02-05 10:30:00,58.59,58.68,58.54,58.6,674300.0,40.4635,40.5257,40.429,40.4704,674300.0
2013-02-05 11:00:00,58.61,58.69,58.55,58.66,1673300.0,40.4774,40.5326,40.4359,40.5119,1673300.0
2013-02-05 11:30:00,58.66,58.66,58.51,58.53,1151300.0,40.5119,40.5119,40.4083,40.4221,1151300.0
2013-02-05 12:00:00,58.54,58.54,58.49,58.51,696600.0,40.429,40.429,40.3945,40.4083,696600.0
2013-02-05 12:30:00,58.51,58.58,58.51,58.58,492400.0,40.4083,40.4566,40.4083,40.4566,492400.0
2013-02-05 13:00:00,58.59,58.71,58.58,58.7,243500.0,40.4635,40.5464,40.4566,40.5395,243500.0
2013-02-05 13:30:00,58.7,58.72,58.67,58.68,453700.0,40.5395,40.5533,40.5188,40.5257,453700.0
2013-02-05 14:00:00,58.68,58.71,58.67,58.7,493800.0,40.5257,40.5464,40.5188,40.5395,493800.0
2013-02-05 14:30:00,58.71,58.81,58.7,58.78,759100.0,40.5464,40.6155,40.5395,40.5948,759100.0
2013-02-05 15:00:00,58.77,58.78,58.71,58.73,717700.0,40.5879,40.5948,40.5464,40.5602,717700.0
2013-02-05 15:30:00,58.71,58.73,58.6,58.65,2798500.0,40.5464,40.5602,40.4704,40.505,2798500.0
2013-02-06 09:30:00,58.28,58.44,58.24,58.42,2052700.0,40.2494,40.3599,40.2218,40.3461,2052700.0
2013-02-06 10:00:00,58.42,58.49,58.36,58.43,1178000.0,40.3461,40.3945,40.3047,40.353,1178000.0
2013-02-06 10:30:00,58.43,58.51,58.37,58.48,1568900.0,40.353,40.4083,40.3116,40.3876,1568900.0
2013-02-06 11:00:00,58.48,58.59,58.48,58.55,2508300.0,40.3876,40.4635,40.3876,40.4359,2508300.0
2013-02-06 11:30:00,58.55,58.55,58.45,58.49,3712500.0,40.4359,40.4359,40.3669,40.3945,3712500.0
2013-02-06 12:00:00,58.5,58.52,58.47,58.5,771300.0,40.4014,40.4152,40.3807,40.4014,771300.0
2013-02-06 12:30:00,58.5,58.53,58.45,58.46,934500.0,40.4014,40.4221,40.3669,40.3738,934500.0
2013-02-06 13:00:00,58.45,58.46,58.33,58.33,1699100.0,40.3669,40.3738,40.284,40.284,1699100.0
2013-02-06 13:30:00,58.33,58.36,58.3,58.35,857700.0,40.284,40.3047,40.2633,40.2978,857700.0
2013-02-06 14:00:00,58.35,58.45,58.34,58.43,557500.0,40.2978,40.3669,40.2909,40.353,557500.0
2013-02-06 14:30:00,58.43,58.55,58.43,58.54,534100.0,40.353,40.4359,40.353,40.429,534100.0
2013-02-06 15:00:00,58.54,58.6,58.53,58.6,403600.0,40.429,40.4704,40.4221,40.4704,403600.0
2013-02-06 15:30:00,58.6,58.67,58.58,58.65,1658100.0,40.4704,40.5188,40.4566,40.505,1658100.0
2013-02-07 09:30:00,58.59,58.64,58.45,58.47,2175800.0,40.4635,40.4981,40.3669,40.3807,2175800.0
2013-02-07 10:00:00,58.47,58.47,58.12,58.15,2765900.0,40.3807,40.3807,40.1389,40.1597,2765900.0
2013-02-07 10:30:00,58.14,58.2,57.91,58.06,1869800.0,40.1528,40.1942,39.9939,40.0975,1869800.0
2013-02-07 11:00:00,58.07,58.16,57.94,57.98,3414600.0,40.1044,40.1666,40.0146,40.0423,3414600.0
2013-02-07 11:30:00,57.97,58.0,57.86,57.92,2347100.0,40.0354,40.0561,39.9594,40.0008,2347100.0
2013-02-07 12:00:00,57.92,58.04,57.91,58.04,649200.0,40.0008,40.0837,39.9939,40.0837,649200.0
2013-02-07 12:30:00,58.04,58.08,57.99,58.0,806500.0,40.0837,40.1113,40.0492,40.0561,806500.0
2013-02-07 13:00:00,58.0,58.03,57.95,58.03,621900.0,40.0561,40.0768,40.0215,40.0768,621900.0
2013-02-07 13:30:00,58.02,58.12,57.99,58.12,463900.0,40.0699,40.1389,40.0492,40.1389,463900.0
2013-02-07 14:00:00,58.12,58.16,58.06,58.09,655200.0,40.1389,40.1666,40.0975,40.1182,655200.0
2013-02-07 14:30:00,58.09,58.15,58.03,58.14,506800.0,40.1182,40.1597,40.0768,40.1528,506800.0
2013-02-07 15:00:00,58.14,58.17,58.09,58.12,659900.0,40.1528,40.1735,40.1182,40.1389,659900.0
2013-02-07 15:30:00,58.12,58.18,58.08,58.18,2388100.0,40.1389,40.1804,40.1113,40.1804,2388100.0
2013-02-08 09:30:00,58.37,58.55,58.36,58.55,2057900.0,40.3116,40.4359,40.3047,40.4359,2057900.0
2013-02-08 10:00:00,58.55,58.56,58.44,58.51,2996900.0,40.4359,40.4428,40.3599,40.4083,2996900.0
2013-02-08 10:30:00,58.5,58.59,58.5,58.52,1852400.0,40.4014,40.4635,40.4014,40.4152,1852400.0
2013-02-08 11:00:00,58.52,58.55,58.44,58.47,744200.0,40.4152,40.4359,40.3599,40.3807,744200.0
2013-02-08 11:30:00,58.48,58.54,58.43,58.52,843400.0,40.3876,40.429,40.353,40.4152,843400.0
2013-02-08 12:00:00,58.51,58.53,58.49,58.51,693900.0,40.4083,40.4221,40.3945,40.4083,693900.0
2013-02-08 12:30:00,58.52,58.52,58.45,58.46,412400.0,40.4152,40.4152,40.3669,40.3738,412400.0
2013-02-08 13:00:00,58.46,58.53,58.46,58.49,1118600.0,40.3738,40.4221,40.3738,40.3945,1118600.0
2013-02-08 13:30:00,58.48,58.52,58.46,58.5,1064700.0,40.3876,40.4152,40.3738,40.4014,1064700.0
2013-02-08 14:00:00,58.51,58.53,58.48,58.51,993900.0,40.4083,40.4221,40.3876,40.4083,993900.0
2013-02-08 14:30:00,58.51,58.52,58.47,58.49,560800.0,40.4083,40.4152,40.3807,40.3945,560800.0
2013-02-08 15:00:00,58.48,58.49,58.45,58.47,984600.0,40.3876,40.3945,40.3669,40.3807,984600.0
2013-02-08 15:30:00,58.46,58.52,58.44,58.51,2609600.0,40.3738,40.4152,40.3599,40.4083,2609600.0
2013-02-11 09:30:00,58.53,58.54,58.36,58.42,1464100.0,40.4221,40.429,40.3047,40.3461,1464100.0
2013-02-11 10:00:00,58.42,58.47,58.25,58.33,1386100.0,40.3461,40.3807,40.2287,40.284,1386100.0
2013-02-11 10:30:00,58.33,58.42,58.28,58.42,2078700.0,40.284,40.3461,40.2494,40.3461,2078700.0
2013-02-11 11:00:00,58.42,58.54,58.42,58.48,894600.0,40.3461,40.429,40.3461,40.3876,894600.0
2013-02-11 11:30:00,58.48,58.54,58.47,58.49,522100.0,40.3876,40.429,40.3807,40.3945,522100.0
2013-02-11 12:00:00,58.5,58.5,58.38,58.43,274400.0,40.4014,40.4014,40.3185,40.353,274400.0
2013-02-11 12:30:00,58.44,58.44,58.39,58.43,206600.0,40.3599,40.3599,40.3254,40.353,206600.0
2013-02-11 13:00:00,58.43,58.49,58.42,58.44,166500.0,40.353,40.3945,40.3461,40.3599,166500.0
2013-02-11 13:30:00,58.44,58.46,58.42,58.44,165700.0,40.3599,40.3738,40.3461,40.3599,165700.0
2013-02-11 14:00:00,58.44,58.48,58.44,58.46,123800.0,40.3599,40.3876,40.3599,40.3738,123800.0
2013-02-11 14:30:00,58.46,58.48,58.39,58.4,260200.0,40.3738,40.3876,40.3254,40.3323,260200.0
2013-02-11 15:00:00,58.41,58.45,58.37,58.38,427600.0,40.3392,40.3669,40.3116,40.3185,427600.0
2013-02-11 15:30:00,58.38,58.49,58.38,58.48,1627100.0,40.3185,40.3945,40.3185,40.3876,1627100.0
2013-02-12 09:30:00,58.48,58.58,58.45,58.51,1170200.0,40.3876,40.4566,40.3669,40.4083,1170200.0
2013-02-12 10:00:00,58.52,58.65,58.52,58.64,1011700.0,40.4152,40.505,40.4152,40.4981,1011700.0
2013-02-12 10:30:00,58.64,58.76,58.61,58.76,658500.0,40.4981,40.5809,40.4774,40.5809,658500.0
2013-02-12 11:00:00,58.76,58.79,58.71,58.74,994500.0,40.5809,40.6017,40.5464,40.5671,994500.0
2013-02-12 11:30:00,58.75,58.8,58.72,58.78,578900.0,40.574,40.6086,40.5533,40.5948,578900.0
2013-02-12 12:00:00,58.79,58.84,58.76,58.83,380300.0,40.6017,40.6362,40.5809,40.6293,380300.0
2013-02-12 12:30:00,58.82,58.87,58.82,58.87,324500.0,40.6224,40.6569,40.6224,40.6569,324500.0
2013-02-12 13:00:00,58.87,58.88,58.84,58.88,337800.0,40.6569,40.6638,40.6362,40.6638,337800.0
2013-02-12 13:30:00,58.88,58.88,58.82,58.82,338900.0,40.6638,40.6638,40.6224,40.6224,338900.0
2013-02-12 14:00:00,58.82,58.85,58.78,58.79,334100.0,40.6224,40.6431,40.5948,40.6017,334100.0
2013-02-12 14:30:00,58.78,58.83,58.78,58.8,460200.0,40.5948,40.6293,40.5948,40.6086,460200.0
2013-02-12 15:00:00,58.81,58.82,58.77,58.79,1759600.0,40.6155,40.6224,40.5879,40.6017,1759600.0
2013-02-12 15:30:00,58.79,58.79,58.74,58.75,1695400.0,40.6017,40.6017,40.5671,40.574,1695400.0
2013-02-13 09:30:00,59.02,59.16,59.01,59.12,871100.0,40.7605,40.8572,40.7536,40.8296,871100.0
2013-02-13 10:00:00,59.12,59.17,59.07,59.08,973200.0,40.8296,40.8641,40.795,40.8019,973200.0
2013-02-13 10:30:00,59.08,59.08,58.92,58.96,775300.0,40.8019,40.8019,40.6914,40.7191,775300.0
2013-02-13 11:00:00,58.96,59.02,58.87,58.89,724400.0,40.7191,40.7605,40.6569,40.6707,724400.0
2013-02-13 11:30:00,58.89,58.94,58.84,58.93,775600.0,40.6707,40.7053,40.6362,40.6984,775600.0
2013-02-13 12:00:00,58.93,58.98,58.92,58.94,258000.0,40.6984,40.7329,40.6914,40.7053,258000.0
2013-02-13 12:30:00,58.94,59.02,58.94,58.99,212400.0,40.7053,40.7605,40.7053,40.7398,212400.0
2013-02-13 13:00:00,58.98,59.0,58.97,58.98,278800.0,40.7329,40.7467,40.726,40.7329,278800.0
2013-02-13 13:30:00,58.99,59.0,58.96,58.98,223600.0,40.7398,40.7467,40.7191,40.7329,223600.0
2013-02-13 14:00:00,58.97,58.99,58.89,58.93,459900.0,40.726,40.7398,40.6707,40.6984,459900.0
2013-02-13 14:30:00,58.93,58.93,58.86,58.88,355800.0,40.6984,40.6984,40.65,40.6638,355800.0
2013-02-13 15:00:00,58.88,58.92,58.87,58.88,475000.0,40.6638,40.6914,40.6569,40.6638,475000.0
2013-02-13 15:30:00,58.89,58.93,58.87,58.92,1540500.0,40.6707,40.6984,40.6569,40.6914,1540500.0
2013-02-14 09:30:00,58.38,58.53,58.36,58.48,2072500.0,40.3185,40.4221,40.3047,40.3876,2072500.0
2013-02-14 10:00:00,58.48,58.52,58.42,58.51,1092600.0,40.3876,40.4152,40.3461,40.4083,1092600.0
2013-02-14 10:30:00,58.51,58.62,58.5,58.56,1031500.0,40.4083,40.4843,40.4014,40.4428,1031500.0
2013-02-14 11:00:00,58.55,58.57,58.45,58.48,691000.0,40.4359,40.4497,40.3669,40.3876,691000.0
2013-02-14 11:30:00,58.48,58.48,58.39,58.43,504500.0,40.3876,40.3876,40.3254,40.353,504500.0
2013-02-14 12:00:00,58.43,58.5,58.42,58.46,327500.0,40.353,40.4014,40.3461,40.3738,327500.0
2013-02-14 12:30:00,58.46,58.49,58.43,58.49,707700.0,40.3738,40.3945,40.353,40.3945,707700.0
2013-02-14 13:00:00,58.49,58.5,58.45,58.47,310000.0,40.3945,40.4014,40.3669,40.3807,310000.0
2013-02-14 13:30:00,58.47,58.51,58.46,58.49,191200.0,40.3807,40.4083,40.3738,40.3945,191200.0
2013-02-14 14:00:00,58.48,58.55,58.48,58.55,179600.0,40.3876,40.4359,40.3876,40.4359,179600.0
2013-02-14 14:30:00,58.54,58.57,58.51,58.55,484200.0,40.429,40.4497,40.4083,40.4359,484200.0
2013-02-14 15:00:00,58.55,58.6,58.53,58.6,401200.0,40.4359,40.4704,40.4221,40.4704,401200.0
2013-02-14 15:30:00,58.6,58.62,58.55,58.59,1640800.0,40.4704,40.4843,40.4359,40.4635,1640800.0
2013-02-15 09:30:00,58.66,58.7,58.58,58.64,1992600.0,40.5119,40.5395,40.4566,40.4981,1992600.0
2013-02-15 10:00:00,58.65,58.71,58.63,58.66,667800.0,40.505,40.5464,40.4912,40.5119,667800.0
2013-02-15 10:30:00,58.67,58.67,58.54,58.59,927200.0,40.5188,40.5188,40.429,40.4635,927200.0
2013-02-15 11:00:00,58.6,58.6,58.46,58.49,821400.0,40.4704,40.4704,40.3738,40.3945,821400.0
2013-02-15 11:30:00,58.48,58.48,58.37,58.45,1096400.0,40.3876,40.3876,40.3116,40.3669,1096400.0
2013-02-15 12:00:00,58.46,58.46,58.33,58.36,538900.0,40.3738,40.3738,40.284,40.3047,538900.0
2013-02-15 12:30:00,58.35,58.41,58.34,58.4,299300.0,40.2978,40.3392,40.2909,40.3323,299300.0
2013-02-15 13:00:00,58.41,58.43,58.39,58.39,445900.0,40.3392,40.353,40.3254,40.3254,445900.0
2013-02-15 13:30:00,58.4,58.45,58.39,58.43,246700.0,40.3323,40.3669,40.3254,40.353,246700.0
2013-02-15 14:00:00,58.43,58.44,58.26,58.27,405300.0,40.353,40.3599,40.2356,40.2425,405300.0
2013-02-15 14:30:00,58.28,58.32,58.26,58.3,805200.0,40.2494,40.2771,40.2356,40.2633,805200.0
2013-02-15 15:00:00,58.29,58.39,58.28,58.37,792100.0,40.2564,40.3254,40.2494,40.3116,792100.0
2013-02-15 15:30:00,58.37,58.44,58.36,58.44,1745400.0,40.3116,40.3599,40.3047,40.3599,1745400.0
2013-02-19 09:30:00,58.91,59.1,58.91,59.07,2204900.0,40.6845,40.8158,40.6845,40.795,2204900.0
2013-02-19 10:00:00,59.08,59.1,59.01,59.1,1003900.0,40.8019,40.8158,40.7536,40.8158,1003900.0
2013-02-19 10:30:00,59.1,59.11,59.0,59.03,1072200.0,40.8158,40.8227,40.7467,40.7674,1072200.0
2013-02-19 11:00:00,59.04,59.1,59.0,59.1,1238100.0,40.7743,40.8158,40.7467,40.8158,1238100.0
2013-02-19 11:30:00,59.09,59.12,59.04,59.1,1598200.0,40.8089,40.8296,40.7743,40.8158,1598200.0
2013-02-19 12:00:00,59.11,59.11,59.06,59.08,732400.0,40.8227,40.8227,40.7881,40.8019,732400.0
2013-02-19 12:30:00,59.08,59.11,59.07,59.1,786700.0,40.8019,40.8227,40.795,40.8158,786700.0
2013-02-19 13:00:00,59.1,59.12,59.07,59.08,398800.0,40.8158,40.8296,40.795,40.8019,398800.0
2013-02-19 13:30:00,59.08,59.1,59.07,59.1,561700.0,40.8019,40.8158,40.795,40.8158,561700.0
2013-02-19 14:00:00,59.1,59.14,59.09,59.12,1794300.0,40.8158,40.8434,40.8089,40.8296,1794300.0
2013-02-19 14:30:00,59.12,59.16,59.09,59.1,813400.0,40.8296,40.8572,40.8089,40.8158,813400.0
2013-02-19 15:00:00,59.09,59.12,59.08,59.1,723800.0,40.8089,40.8296,40.8019,40.8158,723800.0
2013-02-19 15:30:00,59.1,59.14,59.07,59.11,2436200.0,40.8158,40.8434,40.795,40.8227,2436200.0
2013-02-20 09:30:00,59.25,59.29,59.12,59.13,1561800.0,40.9194,40.947,40.8296,40.8365,1561800.0
2013-02-20 10:00:00,59.13,59.24,59.12,59.2,789600.0,40.8365,40.9124,40.8296,40.8848,789600.0
2013-02-20 10:30:00,59.21,59.24,59.09,59.12,857100.0,40.8917,40.9124,40.8089,40.8296,857100.0
2013-02-20 11:00:00,59.11,59.11,58.91,59.01,937600.0,40.8227,40.8227,40.6845,40.7536,937600.0
2013-02-20 11:30:00,59.01,59.03,58.92,59.0,1088500.0,40.7536,40.7674,40.6914,40.7467,1088500.0
2013-02-20 12:00:00,59.0,59.07,58.98,59.04,504200.0,40.7467,40.795,40.7329,40.7743,504200.0
2013-02-20 12:30:00,59.05,59.06,59.01,59.04,396300.0,40.7812,40.7881,40.7536,40.7743,396300.0
2013-02-20 13:00:00,59.03,59.08,59.01,59.06,436700.0,40.7674,40.8019,40.7536,40.7881,436700.0
2013-02-20 13:30:00,59.05,59.05,58.97,58.99,593700.0,40.7812,40.7812,40.726,40.7398,593700.0
2013-02-20 14:00:00,58.98,59.0,58.76,58.85,1279000.0,40.7329,40.7467,40.5809,40.6431,1279000.0
2013-02-20 14:30:00,58.84,58.86,58.66,58.71,647400.0,40.6362,40.65,40.5119,40.5464,647400.0
2013-02-20 15:00:00,58.71,58.71,58.59,58.63,850500.0,40.5464,40.5464,40.4635,40.4912,850500.0
2013-02-20 15:30:00,58.63,58.68,58.54,58.55,2791200.0,40.4912,40.5257,40.429,40.4359,2791200.0
2013-02-21 09:30:00,57.84,57.86,57.61,57.64,3098000.0,39.9456,39.9594,39.7867,39.8075,3098000.0
2013-02-21 10:00:00,57.64,57.8,57.57,57.8,2022900.0,39.8075,39.918,39.7591,39.918,2022900.0
2013-02-21 10:30:00,57.79,57.87,57.72,57.73,5402300.0,39.911,39.9663,39.8627,39.8696,5402300.0
2013-02-21 11:00:00,57.75,57.83,57.63,57.66,1978100.0,39.8834,39.9387,39.8005,39.8213,1978100.0
2013-02-21 11:30:00,57.66,57.75,57.61,57.74,2244100.0,39.8213,39.8834,39.7867,39.8765,2244100.0
2013-02-21 12:00:00,57.74,57.76,57.68,57.71,926400.0,39.8765,39.8903,39.8351,39.8558,926400.0
2013-02-21 12:30:00,57.71,57.72,57.61,57.67,1148700.0,39.8558,39.8627,39.7867,39.8282,1148700.0
2013-02-21 13:00:00,57.67,57.69,57.56,57.58,1520100.0,39.8282,39.842,39.7522,39.766,1520100.0
2013-02-21 13:30:00,57.58,57.59,57.49,57.5,1827900.0,39.766,39.7729,39.7039,39.7108,1827900.0
2013-02-21 14:00:00,57.51,57.51,57.4,57.43,2077700.0,39.7177,39.7177,39.6417,39.6624,2077700.0
2013-02-21 14:30:00,57.43,57.52,57.42,57.52,646000.0,39.6624,39.7246,39.6555,39.7246,646000.0
2013-02-21 15:00:00,57.52,57.7,57.49,57.69,1320000.0,39.7246,39.8489,39.7039,39.842,1320000.0
2013-02-21 15:30:00,57.69,57.71,57.57,57.66,3131100.0,39.842,39.8558,39.7591,39.8213,3131100.0
2013-02-22 09:30:00,58.12,58.2,57.99,58.04,2000600.0,40.1389,40.1942,40.0492,40.0837,2000600.0
2013-02-22 10:00:00,58.04,58.07,57.96,57.99,1284700.0,40.0837,40.1044,40.0285,40.0492,1284700.0
2013-02-22 10:30:00,57.99,58.12,57.95,58.05,836100.0,40.0492,40.1389,40.0215,40.0906,836100.0
2013-02-22 11:00:00,58.06,58.18,58.01,58.16,1157400.0,40.0975,40.1804,40.063,40.1666,1157400.0
2013-02-22 11:30:00,58.16,58.22,58.14,58.19,821900.0,40.1666,40.208,40.1528,40.1873,821900.0
2013-02-22 12:00:00,58.19,58.25,58.17,58.19,642300.0,40.1873,40.2287,40.1735,40.1873,642300.0
2013-02-22 12:30:00,58.2,58.36,58.19,58.36,403200.0,40.1942,40.3047,40.1873,40.3047,403200.0
2013-02-22 13:00:00,58.36,58.37,58.31,58.34,2037500.0,40.3047,40.3116,40.2702,40.2909,2037500.0
2013-02-22 13:30:00,58.34,58.42,58.33,58.39,636200.0,40.2909,40.3461,40.284,40.3254,636200.0
2013-02-22 14:00:00,58.38,58.4,58.34,58.35,752700.0,40.3185,40.3323,40.2909,40.2978,752700.0
2013-02-22 14:30:00,58.36,58.38,58.33,58.38,1040200.0,40.3047,40.3185,40.284,40.3185,1040200.0
2013-02-22 15:00:00,58.37,58.41,58.37,58.41,666900.0,40.3116,40.3392,40.3116,40.3392,666900.0
2013-02-22 15:30:00,58.42,58.51,58.4,58.48,4289000.0,40.3461,40.4083,40.3323,40.3876,4289000.0
2013-02-25 09:30:00,58.83,58.93,58.76,58.84,3683400.0,40.6293,40.6984,40.5809,40.6362,3683400.0
2013-02-25 10:00:00,58.85,58.91,58.49,58.5,2492400.0,40.6431,40.6845,40.3945,40.4014,2492400.0
2013-02-25 10:30:00,58.51,58.59,58.17,58.3,4249400.0,40.4083,40.4635,40.1735,40.2633,4249400.0
2013-02-25 11:00:00,58.28,58.48,58.16,58.4,3507700.0,40.2494,40.3876,40.1666,40.3323,3507700.0
2013-02-25 11:30:00,58.41,58.41,57.77,57.83,2993500.0,40.3392,40.3392,39.8972,39.9387,2993500.0
2013-02-25 12:00:00,57.84,58.01,57.77,57.94,1580000.0,39.9456,40.063,39.8972,40.0146,1580000.0
2013-02-25 12:30:00,57.95,58.11,57.85,58.06,2211100.0,40.0215,40.132,39.9525,40.0975,2211100.0
2013-02-25 13:00:00,58.06,58.07,57.82,57.83,566700.0,40.0975,40.1044,39.9318,39.9387,566700.0
2013-02-25 13:30:00,57.83,57.83,57.45,57.49,1194800.0,39.9387,39.9387,39.6762,39.7039,1194800.0
2013-02-25 14:00:00,57.49,57.64,57.39,57.5,1321100.0,39.7039,39.8075,39.6348,39.7108,1321100.0
2013-02-25 14:30:00,57.51,57.62,57.45,57.61,763300.0,39.7177,39.7936,39.6762,39.7867,763300.0
2013-02-25 15:00:00,57.61,57.63,57.33,57.38,1761900.0,39.7867,39.8005,39.5934,39.6279,1761900.0
2013-02-25 15:30:00,57.38,57.44,57.02,57.06,4437300.0,39.6279,39.6693,39.3793,39.4069,4437300.0
2013-02-26 09:30:00,57.7,57.75,57.61,57.73,2623800.0,39.8489,39.8834,39.7867,39.8696,2623800.0
2013-02-26 10:00:00,57.73,57.84,57.4,57.41,3377200.0,39.8696,39.9456,39.6417,39.6486,3377200.0
2013-02-26 10:30:00,57.41,57.56,57.32,57.45,3747100.0,39.6486,39.7522,39.5865,39.6762,3747100.0
2013-02-26 11:00:00,57.45,57.49,57.27,57.31,2290900.0,39.6762,39.7039,39.5519,39.5795,2290900.0
2013-02-26 11:30:00,57.32,57.44,57.19,57.25,2229600.0,39.5865,39.6693,39.4967,39.5381,2229600.0
2013-02-26 12:00:00,57.26,57.28,57.2,57.23,1179200.0,39.545,39.5588,39.5036,39.5243,1179200.0
2013-02-26 12:30:00,57.23,57.4,57.21,57.39,700100.0,39.5243,39.6417,39.5105,39.6348,700100.0
2013-02-26 13:00:00,57.38,57.42,57.28,57.35,453700.0,39.6279,39.6555,39.5588,39.6072,453700.0
2013-02-26 13:30:00,57.35,57.44,57.3,57.4,747200.0,39.6072,39.6693,39.5726,39.6417,747200.0
2013-02-26 14:00:00,57.4,57.47,57.39,57.46,946700.0,39.6417,39.69,39.6348,39.6831,946700.0
2013-02-26 14:30:00,57.46,57.5,57.4,57.41,564100.0,39.6831,39.7108,39.6417,39.6486,564100.0
2013-02-26 15:00:00,57.42,57.46,57.39,57.41,958900.0,39.6555,39.6831,39.6348,39.6486,958900.0
2013-02-26 15:30:00,57.42,57.56,57.38,57.55,3241200.0,39.6555,39.7522,39.6279,39.7453,3241200.0
2013-02-27 09:30:00,57.47,57.65,57.4,57.59,1972800.0,39.69,39.8144,39.6417,39.7729,1972800.0
2013-02-27 10:00:00,57.6,57.82,57.55,57.74,915500.0,39.7798,39.9318,39.7453,39.8765,915500.0
2013-02-27 10:30:00,57.74,57.85,57.71,57.75,782800.0,39.8765,39.9525,39.8558,39.8834,782800.0
2013-02-27 11:00:00,57.76,57.92,57.75,57.9,1161200.0,39.8903,40.0008,39.8834,39.987,1161200.0
2013-02-27 11:30:00,57.89,57.93,57.85,57.87,1886400.0,39.9801,40.0077,39.9525,39.9663,1886400.0
2013-02-27 12:00:00,57.87,58.01,57.86,58.0,730600.0,39.9663,40.063,39.9594,40.0561,730600.0
2013-02-27 12:30:00,58.01,58.05,57.97,58.01,601100.0,40.063,40.0906,40.0354,40.063,601100.0
2013-02-27 13:00:00,58.03,58.04,57.95,58.0,507600.0,40.0768,40.0837,40.0215,40.0561,507600.0
2013-02-27 13:30:00,58.0,58.03,57.98,58.0,395600.0,40.0561,40.0768,40.0423,40.0561,395600.0
2013-02-27 14:00:00,58.0,58.22,57.98,58.16,2717000.0,40.0561,40.208,40.0423,40.1666,2717000.0
2013-02-27 14:30:00,58.17,58.24,58.14,58.24,435300.0,40.1735,40.2218,40.1528,40.2218,435300.0
2013-02-27 15:00:00,58.24,58.35,58.2,58.31,950400.0,40.2218,40.2978,40.1942,40.2702,950400.0
2013-02-27 15:30:00,58.32,58.35,58.23,58.27,2241000.0,40.2771,40.2978,40.2149,40.2425,2241000.0
2013-02-28 09:30:00,58.26,58.4,58.17,58.31,1969600.0,40.2356,40.3323,40.1735,40.2702,1969600.0
2013-02-28 10:00:00,58.32,58.37,58.2,58.32,946100.0,40.2771,40.3116,40.1942,40.2771,946100.0
2013-02-28 10:30:00,58.33,58.34,58.16,58.25,1280100.0,40.284,40.2909,40.1666,40.2287,1280100.0
2013-02-28 11:00:00,58.25,58.38,58.23,58.37,1999700.0,40.2287,40.3185,40.2149,40.3116,1999700.0
2013-02-28 11:30:00,58.38,58.39,58.22,58.3,870400.0,40.3185,40.3254,40.208,40.2633,870400.0
2013-02-28 12:00:00,58.3,58.35,58.3,58.32,1166600.0,40.2633,40.2978,40.2633,40.2771,1166600.0
2013-02-28 12:30:00,58.32,58.38,58.3,58.32,451700.0,40.2771,40.3185,40.2633,40.2771,451700.0
2013-02-28 13:00:00,58.32,58.49,58.32,58.49,584800.0,40.2771,40.3945,40.2771,40.3945,584800.0
2013-02-28 13:30:00,58.49,58.56,58.44,58.5,692700.0,40.3945,40.4428,40.3599,40.4014,692700.0
2013-02-28 14:00:00,58.5,58.55,58.48,58.53,1051300.0,40.4014,40.4359,40.3876,40.4221,1051300.0
2013-02-28 14:30:00,58.52,58.55,58.38,58.39,704000.0,40.4152,40.4359,40.3185,40.3254,704000.0
2013-02-28 15:00:00,58.39,58.39,58.28,58.35,1213600.0,40.3254,40.3254,40.2494,40.2978,1213600.0
2013-02-28 15:30:00,58.34,58.36,58.17,58.17,3842700.0,40.2909,40.3047,40.1735,40.1735,3842700.0
2013-03-01 09:30:00,57.8,57.84,57.58,57.71,3687200.0,39.918,39.9456,39.766,39.8558,3687200.0
2013-03-01 10:00:00,57.72,57.91,57.7,57.86,1727500.0,39.8627,39.9939,39.8489,39.9594,1727500.0
2013-03-01 10:30:00,57.86,58.09,57.85,58.09,1994100.0,39.9594,40.1182,39.9525,40.1182,1994100.0
2013-03-01 11:00:00,58.09,58.18,57.98,57.99,1462800.0,40.1182,40.1804,40.0423,40.0492,1462800.0
2013-03-01 11:30:00,57.99,58.05,57.86,57.94,1307100.0,40.0492,40.0906,39.9594,40.0146,1307100.0
2013-03-01 12:00:00,57.93,58.16,57.92,58.08,797700.0,40.0077,40.1666,40.0008,40.1113,797700.0
2013-03-01 12:30:00,58.09,58.19,58.06,58.17,978600.0,40.1182,40.1873,40.0975,40.1735,978600.0
2013-03-01 13:00:00,58.17,58.2,58.11,58.12,704300.0,40.1735,40.1942,40.132,40.1389,704300.0
2013-03-01 13:30:00,58.12,58.14,58.03,58.07,626100.0,40.1389,40.1528,40.0768,40.1044,626100.0
2013-03-01 14:00:00,58.07,58.09,58.0,58.02,596200.0,40.1044,40.1182,40.0561,40.0699,596200.0
2013-03-01 14:30:00,58.02,58.08,57.99,58.04,614800.0,40.0699,40.1113,40.0492,40.0837,614800.0
2013-03-01 15:00:00,58.03,58.09,58.01,58.06,874400.0,40.0768,40.1182,40.063,40.0975,874400.0
2013-03-01 15:30:00,58.05,58.14,58.05,58.1,1862500.0,40.0906,40.1528,40.0906,40.1251,1862500.0
2013-03-04 09:30:00,57.95,58.04,57.85,57.98,1802200.0,40.0215,40.0837,39.9525,40.0423,1802200.0
2013-03-04 10:00:00,57.99,58.03,57.89,57.93,929000.0,40.0492,40.0768,39.9801,40.0077,929000.0
2013-03-04 10:30:00,57.93,58.1,57.93,58.07,633500.0,40.0077,40.1251,40.0077,40.1044,633500.0
2013-03-04 11:00:00,58.07,58.09,57.99,58.06,1148500.0,40.1044,40.1182,40.0492,40.0975,1148500.0
2013-03-04 11:30:00,58.07,58.15,58.02,58.14,1437000.0,40.1044,40.1597,40.0699,40.1528,1437000.0
2013-03-04 12:00:00,58.14,58.16,58.01,58.01,510800.0,40.1528,40.1666,40.063,40.063,510800.0
2013-03-04 12:30:00,58.01,58.11,57.97,58.11,777700.0,40.063,40.132,40.0354,40.132,777700.0
2013-03-04 13:00:00,58.1,58.17,58.04,58.17,433500.0,40.1251,40.1735,40.0837,40.1735,433500.0
2013-03-04 13:30:00,58.17,58.2,58.14,58.18,647100.0,40.1735,40.1942,40.1528,40.1804,647100.0
2013-03-04 14:00:00,58.17,58.28,58.12,58.26,551200.0,40.1735,40.2494,40.1389,40.2356,551200.0
2013-03-04 14:30:00,58.27,58.35,58.24,58.32,350900.0,40.2425,40.2978,40.2218,40.2771,350900.0
2013-03-04 15:00:00,58.32,58.34,58.26,58.3,798700.0,40.2771,40.2909,40.2356,40.2633,798700.0
2013-03-04 15:30:00,58.3,58.36,58.28,58.36,1596700.0,40.2633,40.3047,40.2494,40.3047,1596700.0
2013-03-05 09:30:00,58.82,58.95,58.8,58.91,2775800.0,40.6224,40.7122,40.6086,40.6845,2775800.0
2013-03-05 10:00:00,58.91,58.95,58.83,58.87,1840100.0,40.6845,40.7122,40.6293,40.6569,1840100.0
2013-03-05 10:30:00,58.88,58.95,58.85,58.91,1100400.0,40.6638,40.7122,40.6431,40.6845,1100400.0
2013-03-05 11:00:00,58.92,59.01,58.88,58.92,1128500.0,40.6914,40.7536,40.6638,40.6914,1128500.0
2013-03-05 11:30:00,58.93,58.97,58.85,58.89,2159100.0,40.6984,40.726,40.6431,40.6707,2159100.0
2013-03-05 12:00:00,58.89,58.91,58.84,58.86,479200.0,40.6707,40.6845,40.6362,40.65,479200.0
2013-03-05 12:30:00,58.86,58.95,58.86,58.94,687000.0,40.65,40.7122,40.65,40.7053,687000.0
2013-03-05 13:00:00,58.94,58.99,58.92,58.97,370700.0,40.7053,40.7398,40.6914,40.726,370700.0
2013-03-05 13:30:00,58.98,59.04,58.95,58.96,454200.0,40.7329,40.7743,40.7122,40.7191,454200.0
2013-03-05 14:00:00,58.96,58.99,58.9,58.9,412600.0,40.7191,40.7398,40.6776,40.6776,412600.0
2013-03-05 14:30:00,58.9,58.95,58.88,58.9,534800.0,40.6776,40.7122,40.6638,40.6776,534800.0
2013-03-05 15:00:00,58.91,58.92,58.88,58.9,570400.0,40.6845,40.6914,40.6638,40.6776,570400.0
2013-03-05 15:30:00,58.9,58.97,58.87,58.92,1966600.0,40.6776,40.726,40.6569,40.6914,1966600.0
2013-03-06 09:30:00,59.2,59.22,59.09,59.16,1024300.0,40.8848,40.8986,40.8089,40.8572,1024300.0
2013-03-06 10:00:00,59.17,59.17,59.02,59.03,1803500.0,40.8641,40.8641,40.7605,40.7674,1803500.0
2013-03-06 10:30:00,59.04,59.1,58.98,59.01,966600.0,40.7743,40.8158,40.7329,40.7536,966600.0
2013-03-06 11:00:00,59.0,59.03,58.89,58.89,762900.0,40.7467,40.7674,40.6707,40.6707,762900.0
2013-03-06 11:30:00,58.89,58.97,58.88,58.89,1228200.0,40.6707,40.726,40.6638,40.6707,1228200.0
2013-03-06 12:00:00,58.89,58.9,58.82,58.85,997300.0,40.6707,40.6776,40.6224,40.6431,997300.0
2013-03-06 12:30:00,58.85,58.95,58.84,58.9,724600.0,40.6431,40.7122,40.6362,40.6776,724600.0
2013-03-06 13:00:00,58.9,58.99,58.88,58.98,546700.0,40.6776,40.7398,40.6638,40.7329,546700.0
2013-03-06 13:30:00,58.98,59.02,58.95,58.98,565600.0,40.7329,40.7605,40.7122,40.7329,565600.0
2013-03-06 14:00:00,58.99,59.03,58.97,59.02,848300.0,40.7398,40.7674,40.726,40.7605,848300.0
2013-03-06 14:30:00,59.02,59.13,59.01,59.12,880100.0,40.7605,40.8365,40.7536,40.8296,880100.0
2013-03-06 15:00:00,59.11,59.12,59.05,59.06,882500.0,40.8227,40.8296,40.7812,40.7881,882500.0
2013-03-06 15:30:00,59.07,59.09,58.98,59.08,1553400.0,40.795,40.8089,40.7329,40.8019,1553400.0
2013-03-07 09:30:00,59.22,59.34,59.18,59.28,1972400.0,40.8986,40.9815,40.871,40.9401,1972400.0
2013-03-07 10:00:00,59.28,59.32,59.22,59.28,1056100.0,40.9401,40.9677,40.8986,40.9401,1056100.0
2013-03-07 10:30:00,59.28,59.3,59.21,59.22,619800.0,40.9401,40.9539,40.8917,40.8986,619800.0
2013-03-07 11:00:00,59.23,59.29,59.22,59.25,835700.0,40.9055,40.947,40.8986,40.9194,835700.0
2013-03-07 11:30:00,59.26,59.28,59.22,59.25,948700.0,40.9263,40.9401,40.8986,40.9194,948700.0
2013-03-07 12:00:00,59.26,59.31,59.25,59.3,416500.0,40.9263,40.9608,40.9194,40.9539,416500.0
2013-03-07 12:30:00,59.3,59.31,59.24,59.28,417300.0,40.9539,40.9608,40.9124,40.9401,417300.0
2013-03-07 13:00:00,59.29,59.31,59.24,59.27,404400.0,40.947,40.9608,40.9124,40.9332,404400.0
2013-03-07 13:30:00,59.26,59.28,59.22,59.28,320300.0,40.9263,40.9401,40.8986,40.9401,320300.0
2013-03-07 14:00:00,59.28,59.28,59.2,59.24,355400.0,40.9401,40.9401,40.8848,40.9124,355400.0
2013-03-07 14:30:00,59.24,59.29,59.22,59.27,447200.0,40.9124,40.947,40.8986,40.9332,447200.0
2013-03-07 15:00:00,59.28,59.32,59.26,59.28,536500.0,40.9401,40.9677,40.9263,40.9401,536500.0
2013-03-07 15:30:00,59.29,59.31,59.22,59.25,1892600.0,40.947,40.9608,40.8986,40.9194,1892600.0
2013-03-08 09:30:00,59.29,59.32,59.11,59.17,2587100.0,40.947,40.9677,40.8227,40.8641,2587100.0
2013-03-08 10:00:00,59.16,59.22,59.08,59.21,2655700.0,40.8572,40.8986,40.8019,40.8917,2655700.0
2013-03-08 10:30:00,59.2,59.25,59.16,59.17,1152600.0,40.8848,40.9194,40.8572,40.8641,1152600.0
2013-03-08 11:00:00,59.17,59.25,59.12,59.22,920200.0,40.8641,40.9194,40.8296,40.8986,920200.0
2013-03-08 11:30:00,59.23,59.25,59.19,59.25,716700.0,40.9055,40.9194,40.8779,40.9194,716700.0
2013-03-08 12:00:00,59.26,59.3,59.08,59.12,1369500.0,40.9263,40.9539,40.8019,40.8296,1369500.0
2013-03-08 12:30:00,59.11,59.23,59.04,59.23,561000.0,40.8227,40.9055,40.7743,40.9055,561000.0
2013-03-08 13:00:00,59.23,59.28,59.18,59.23,369200.0,40.9055,40.9401,40.871,40.9055,369200.0
2013-03-08 13:30:00,59.25,59.3,59.24,59.27,272500.0,40.9194,40.9539,40.9124,40.9332,272500.0
2013-03-08 14:00:00,59.26,59.37,59.26,59.36,543800.0,40.9263,41.0022,40.9263,40.9953,543800.0
2013-03-08 14:30:00,59.36,59.38,59.32,59.36,782100.0,40.9953,41.0091,40.9677,40.9953,782100.0
2013-03-08 15:00:00,59.35,59.42,59.35,59.36,1326200.0,40.9884,41.0368,40.9884,40.9953,1326200.0
2013-03-08 15:30:00,59.37,59.41,59.36,59.37,2114700.0,41.0022,41.0299,40.9953,41.0022,2114700.0
2013-03-11 09:30:00,59.29,59.32,59.22,59.27,1365200.0,40.947,40.9677,40.8986,40.9332,1365200.0
2013-03-11 10:00:00,59.27,59.31,59.26,59.28,624200.0,40.9332,40.9608,40.9263,40.9401,624200.0
2013-03-11 10:30:00,59.29,59.32,59.26,59.28,785600.0,40.947,40.9677,40.9263,40.9401,785600.0
2013-03-11 11:00:00,59.29,59.37,59.27,59.36,554100.0,40.947,41.0022,40.9332,40.9953,554100.0
2013-03-11 11:30:00,59.35,59.39,59.33,59.36,650500.0,40.9884,41.016,40.9746,40.9953,650500.0
2013-03-11 12:00:00,59.36,59.41,59.34,59.41,575800.0,40.9953,41.0299,40.9815,41.0299,575800.0
2013-03-11 12:30:00,59.4,59.4,59.35,59.38,744400.0,41.0229,41.0229,40.9884,41.0091,744400.0
2013-03-11 13:00:00,59.39,59.45,59.38,59.44,739900.0,41.016,41.0575,41.0091,41.0506,739900.0
2013-03-11 13:30:00,59.44,59.47,59.42,59.43,353200.0,41.0506,41.0713,41.0368,41.0437,353200.0
2013-03-11 14:00:00,59.43,59.52,59.42,59.5,254100.0,41.0437,41.1058,41.0368,41.092,254100.0
2013-03-11 14:30:00,59.5,59.55,59.46,59.51,806900.0,41.092,41.1265,41.0644,41.0989,806900.0
2013-03-11 15:00:00,59.51,59.52,59.47,59.5,436200.0,41.0989,41.1058,41.0713,41.092,436200.0
2013-03-11 15:30:00,59.5,59.55,59.48,59.55,1251000.0,41.092,41.1265,41.0782,41.1265,1251000.0
2013-03-12 09:30:00,59.53,59.54,59.44,59.52,1014700.0,41.1127,41.1196,41.0506,41.1058,1014700.0
2013-03-12 10:00:00,59.52,59.6,59.52,59.59,1362200.0,41.1058,41.1611,41.1058,41.1542,1362200.0
2013-03-12 10:30:00,59.59,59.6,59.45,59.47,2501600.0,41.1542,41.1611,41.0575,41.0713,2501600.0
2013-03-12 11:00:00,59.46,59.46,59.25,59.25,2236100.0,41.0644,41.0644,40.9194,40.9194,2236100.0
2013-03-12 11:30:00,59.25,59.39,59.23,59.36,842900.0,40.9194,41.016,40.9055,40.9953,842900.0
2013-03-12 12:00:00,59.37,59.4,59.29,59.3,701200.0,41.0022,41.0229,40.947,40.9539,701200.0
2013-03-12 12:30:00,59.3,59.36,59.28,59.33,706400.0,40.9539,40.9953,40.9401,40.9746,706400.0
2013-03-12 13:00:00,59.33,59.35,59.28,59.29,227200.0,40.9746,40.9884,40.9401,40.947,227200.0
2013-03-12 13:30:00,59.3,59.34,59.26,59.29,298000.0,40.9539,40.9815,40.9263,40.947,298000.0
2013-03-12 14:00:00,59.29,59.32,59.15,59.16,1108700.0,40.947,40.9677,40.8503,40.8572,1108700.0
2013-03-12 14:30:00,59.16,59.27,59.15,59.22,1401000.0,40.8572,40.9332,40.8503,40.8986,1401000.0
2013-03-12 15:00:00,59.22,59.34,59.2,59.28,527400.0,40.8986,40.9815,40.8848,40.9401,527400.0
2013-03-12 15:30:00,59.28,59.29,59.22,59.28,1620500.0,40.9401,40.947,40.8986,40.9401,1620500.0
2013-03-13 09:30:00,59.12,59.16,58.91,58.97,1557700.0,40.8296,40.8572,40.6845,40.726,1557700.0
2013-03-13 10:00:00,58.98,59.0,58.87,58.96,674800.0,40.7329,40.7467,40.6569,40.7191,674800.0
2013-03-13 10:30:00,58.96,59.08,58.96,59.07,742000.0,40.7191,40.8019,40.7191,40.795,742000.0
2013-03-13 11:00:00,59.07,59.13,59.05,59.05,669000.0,40.795,40.8365,40.7812,40.7812,669000.0
2013-03-13 11:30:00,59.06,59.11,59.06,59.08,524500.0,40.7881,40.8227,40.7881,40.8019,524500.0
2013-03-13 12:00:00,59.08,59.13,59.06,59.11,733800.0,40.8019,40.8365,40.7881,40.8227,733800.0
2013-03-13 12:30:00,59.12,59.21,59.11,59.2,436100.0,40.8296,40.8917,40.8227,40.8848,436100.0
2013-03-13 13:00:00,59.21,59.26,59.19,59.25,263400.0,40.8917,40.9263,40.8779,40.9194,263400.0
2013-03-13 13:30:00,59.26,59.33,59.25,59.31,341400.0,40.9263,40.9746,40.9194,40.9608,341400.0
2013-03-13 14:00:00,59.31,59.31,59.2,59.23,379900.0,40.9608,40.9608,40.8848,40.9055,379900.0
2013-03-13 14:30:00,59.23,59.24,59.19,59.19,341600.0,40.9055,40.9124,40.8779,40.8779,341600.0
2013-03-13 15:00:00,59.19,59.21,59.13,59.16,500000.0,40.8779,40.8917,40.8365,40.8572,500000.0
2013-03-13 15:30:00,59.16,59.2,59.15,59.17,1895300.0,40.8572,40.8848,40.8503,40.8641,1895300.0
2013-03-14 09:30:00,59.43,59.57,59.4,59.52,1147500.0,41.0437,41.1404,41.0229,41.1058,1147500.0
2013-03-14 10:00:00,59.51,59.55,59.4,59.52,779900.0,41.0989,41.1265,41.0229,41.1058,779900.0
2013-03-14 10:30:00,59.52,59.59,59.51,59.52,731300.0,41.1058,41.1542,41.0989,41.1058,731300.0
2013-03-14 11:00:00,59.52,59.59,59.52,59.55,773300.0,41.1058,41.1542,41.1058,41.1265,773300.0
2013-03-14 11:30:00,59.55,59.65,59.53,59.65,556300.0,41.1265,41.1956,41.1127,41.1956,556300.0
2013-03-14 12:00:00,59.65,59.76,59.64,59.75,936000.0,41.1956,41.2716,41.1887,41.2647,936000.0
2013-03-14 12:30:00,59.74,59.79,59.69,59.73,860500.0,41.2578,41.2923,41.2232,41.2509,860500.0
2013-03-14 13:00:00,59.74,59.77,59.65,59.7,942500.0,41.2578,41.2785,41.1956,41.2301,942500.0
2013-03-14 13:30:00,59.7,59.71,59.64,59.64,245800.0,41.2301,41.237,41.1887,41.1887,245800.0
2013-03-14 14:00:00,59.64,59.71,59.63,59.68,606900.0,41.1887,41.237,41.1818,41.2163,606900.0
2013-03-14 14:30:00,59.68,59.72,59.67,59.69,274000.0,41.2163,41.2439,41.2094,41.2232,274000.0
2013-03-14 15:00:00,59.7,59.74,59.69,59.72,499700.0,41.2301,41.2578,41.2232,41.2439,499700.0
2013-03-14 15:30:00,59.72,59.81,59.71,59.76,2524000.0,41.2439,41.3061,41.237,41.2716,2524000.0
2013-03-15 09:30:00,59.91,59.93,59.75,59.77,2088400.0,41.3752,41.389,41.2647,41.2785,2088400.0
2013-03-15 10:00:00,59.76,59.89,59.71,59.85,1707500.0,41.2716,41.3614,41.237,41.3337,1707500.0
2013-03-15 10:30:00,59.85,59.91,59.79,59.82,1142600.0,41.3337,41.3752,41.2923,41.313,1142600.0
2013-03-15 11:00:00,59.82,59.91,59.78,59.89,775100.0,41.313,41.3752,41.2854,41.3614,775100.0
2013-03-15 11:30:00,59.9,59.98,59.89,59.92,559200.0,41.3683,41.4235,41.3614,41.3821,559200.0
2013-03-15 12:00:00,59.91,59.94,59.84,59.9,1460700.0,41.3752,41.3959,41.3268,41.3683,1460700.0
2013-03-15 12:30:00,59.9,60.0,59.88,59.91,963300.0,41.3683,41.4373,41.3544,41.3752,963300.0
2013-03-15 13:00:00,59.91,59.92,59.82,59.84,407800.0,41.3752,41.3821,41.313,41.3268,407800.0
2013-03-15 13:30:00,59.84,59.87,59.83,59.85,613300.0,41.3268,41.3475,41.3199,41.3337,613300.0
2013-03-15 14:00:00,59.84,59.87,59.74,59.75,617500.0,41.3268,41.3475,41.2578,41.2647,617500.0
2013-03-15 14:30:00,59.75,59.78,59.72,59.76,485100.0,41.2647,41.2854,41.2439,41.2716,485100.0
2013-03-15 15:00:00,59.75,59.81,59.75,59.8,2203200.0,41.2647,41.3061,41.2647,41.2992,2203200.0
2013-03-15 15:30:00,59.8,59.88,59.78,59.88,1989000.0,41.2992,41.3544,41.2854,41.3544,1989000.0
2013-03-18 09:30:00,59.12,59.24,59.09,59.24,2582600.0,40.8296,40.9124,40.8089,40.9124,2582600.0
2013-03-18 10:00:00,59.23,59.37,59.18,59.36,1575300.0,40.9055,41.0022,40.871,40.9953,1575300.0
2013-03-18 10:30:00,59.36,59.38,59.27,59.28,741000.0,40.9953,41.0091,40.9332,40.9401,741000.0
2013-03-18 11:00:00,59.28,59.38,59.27,59.37,817600.0,40.9401,41.0091,40.9332,41.0022,817600.0
2013-03-18 11:30:00,59.36,59.44,59.35,59.44,468900.0,40.9953,41.0506,40.9884,41.0506,468900.0
2013-03-18 12:00:00,59.43,59.65,59.43,59.59,1370700.0,41.0437,41.1956,41.0437,41.1542,1370700.0
2013-03-18 12:30:00,59.59,59.6,59.47,59.51,747800.0,41.1542,41.1611,41.0713,41.0989,747800.0
2013-03-18 13:00:00,59.51,59.55,59.47,59.48,339700.0,41.0989,41.1265,41.0713,41.0782,339700.0
2013-03-18 13:30:00,59.48,59.49,59.38,59.38,582300.0,41.0782,41.0851,41.0091,41.0091,582300.0
2013-03-18 14:00:00,59.39,59.51,59.37,59.49,1033600.0,41.016,41.0989,41.0022,41.0851,1033600.0
2013-03-18 14:30:00,59.49,59.5,59.34,59.34,1661300.0,41.0851,41.092,40.9815,40.9815,1661300.0
2013-03-18 15:00:00,59.34,59.37,59.19,59.2,3072600.0,40.9815,41.0022,40.8779,40.8848,3072600.0
2013-03-18 15:30:00,59.19,59.23,59.12,59.22,4503200.0,40.8779,40.9055,40.8296,40.8986,4503200.0
2013-03-19 09:30:00,59.35,59.44,59.29,59.39,2177300.0,40.9884,41.0506,40.947,41.016,2177300.0
2013-03-19 10:00:00,59.39,59.41,59.12,59.13,1688200.0,41.016,41.0299,40.8296,40.8365,1688200.0
2013-03-19 10:30:00,59.13,59.21,59.07,59.21,1393100.0,40.8365,40.8917,40.795,40.8917,1393100.0
2013-03-19 11:00:00,59.2,59.24,59.08,59.21,879100.0,40.8848,40.9124,40.8019,40.8917,879100.0
2013-03-19 11:30:00,59.2,59.23,58.84,58.85,1956400.0,40.8848,40.9055,40.6362,40.6431,1956400.0
2013-03-19 12:00:00,58.86,58.94,58.71,58.91,1475500.0,40.65,40.7053,40.5464,40.6845,1475500.0
2013-03-19 12:30:00,58.92,58.98,58.81,58.85,1259000.0,40.6914,40.7329,40.6155,40.6431,1259000.0
2013-03-19 13:00:00,58.84,58.85,58.63,58.69,1488900.0,40.6362,40.6431,40.4912,40.5326,1488900.0
2013-03-19 13:30:00,58.68,58.8,58.64,58.79,1155500.0,40.5257,40.6086,40.4981,40.6017,1155500.0
2013-03-19 14:00:00,58.79,58.87,58.7,58.85,2389900.0,40.6017,40.6569,40.5395,40.6431,2389900.0
2013-03-19 14:30:00,58.85,58.96,58.82,58.83,1859400.0,40.6431,40.7191,40.6224,40.6293,1859400.0
2013-03-19 15:00:00,58.84,59.08,58.75,58.86,3802600.0,40.6362,40.8019,40.574,40.65,3802600.0
2013-03-19 15:30:00,58.86,59.03,58.82,59.02,3043700.0,40.65,40.7674,40.6224,40.7605,3043700.0
2013-03-20 09:30:00,59.44,59.54,59.36,59.38,2173100.0,41.0506,41.1196,40.9953,41.0091,2173100.0
2013-03-20 10:00:00,59.38,59.52,59.36,59.46,799800.0,41.0091,41.1058,40.9953,41.0644,799800.0
2013-03-20 10:30:00,59.46,59.48,59.32,59.39,861700.0,41.0644,41.0782,40.9677,41.016,861700.0
2013-03-20 11:00:00,59.4,59.41,59.3,59.34,735500.0,41.0229,41.0299,40.9539,40.9815,735500.0
2013-03-20 11:30:00,59.34,59.35,59.29,59.32,442200.0,40.9815,40.9884,40.947,40.9677,442200.0
2013-03-20 12:00:00,59.33,59.45,59.3,59.45,635200.0,40.9746,41.0575,40.9539,41.0575,635200.0
2013-03-20 12:30:00,59.45,59.47,59.32,59.33,723000.0,41.0575,41.0713,40.9677,40.9746,723000.0
2013-03-20 13:00:00,59.33,59.38,59.31,59.34,404800.0,40.9746,41.0091,40.9608,40.9815,404800.0
2013-03-20 13:30:00,59.35,59.38,59.31,59.32,263900.0,40.9884,41.0091,40.9608,40.9677,263900.0
2013-03-20 14:00:00,59.33,59.52,59.29,59.49,1628300.0,40.9746,41.1058,40.947,41.0851,1628300.0
2013-03-20 14:30:00,59.5,59.51,59.41,59.42,665500.0,41.092,41.0989,41.0299,41.0368,665500.0
2013-03-20 15:00:00,59.42,59.47,59.4,59.41,827400.0,41.0368,41.0713,41.0229,41.0299,827400.0
2013-03-20 15:30:00,59.4,59.45,59.35,59.38,2714200.0,41.0229,41.0575,40.9884,41.0091,2714200.0
2013-03-21 09:30:00,58.9,59.05,58.89,59.03,1616300.0,40.6776,40.7812,40.6707,40.7674,1616300.0
2013-03-21 10:00:00,59.04,59.05,58.84,58.94,1977800.0,40.7743,40.7812,40.6362,40.7053,1977800.0
2013-03-21 10:30:00,58.93,59.02,58.89,58.99,871600.0,40.6984,40.7605,40.6707,40.7398,871600.0
2013-03-21 11:00:00,58.99,59.13,58.95,59.08,565300.0,40.7398,40.8365,40.7122,40.8019,565300.0
2013-03-21 11:30:00,59.08,59.23,59.06,59.19,1160700.0,40.8019,40.9055,40.7881,40.8779,1160700.0
2013-03-21 12:00:00,59.18,59.19,59.03,59.07,597500.0,40.871,40.8779,40.7674,40.795,597500.0
2013-03-21 12:30:00,59.08,59.13,59.06,59.06,684600.0,40.8019,40.8365,40.7881,40.7881,684600.0
2013-03-21 13:00:00,59.06,59.11,58.96,58.97,986300.0,40.7881,40.8227,40.7191,40.726,986300.0
2013-03-21 13:30:00,58.98,59.0,58.92,58.92,1142700.0,40.7329,40.7467,40.6914,40.6914,1142700.0
2013-03-21 14:00:00,58.92,59.04,58.82,58.98,2066200.0,40.6914,40.7743,40.6224,40.7329,2066200.0
2013-03-21 14:30:00,58.99,59.01,58.94,58.99,306400.0,40.7398,40.7536,40.7053,40.7398,306400.0
2013-03-21 15:00:00,58.99,59.06,58.88,58.96,496400.0,40.7398,40.7881,40.6638,40.7191,496400.0
2013-03-21 15:30:00,58.96,58.97,58.85,58.86,2438000.0,40.7191,40.726,40.6431,40.65,2438000.0
2013-03-22 09:30:00,59.18,59.19,59.08,59.17,1718000.0,40.871,40.8779,40.8019,40.8641,1718000.0
2013-03-22 10:00:00,59.17,59.43,59.17,59.36,1650500.0,40.8641,41.0437,40.8641,40.9953,1650500.0
2013-03-22 10:30:00,59.37,59.42,59.24,59.32,1409300.0,41.0022,41.0368,40.9124,40.9677,1409300.0
2013-03-22 11:00:00,59.31,59.44,59.26,59.42,1170500.0,40.9608,41.0506,40.9263,41.0368,1170500.0
2013-03-22 11:30:00,59.42,59.45,59.32,59.32,818000.0,41.0368,41.0575,40.9677,40.9677,818000.0
2013-03-22 12:00:00,59.33,59.35,59.24,59.29,821600.0,40.9746,40.9884,40.9124,40.947,821600.0
2013-03-22 12:30:00,59.3,59.33,59.25,59.3,531100.0,40.9539,40.9746,40.9194,40.9539,531100.0
2013-03-22 13:00:00,59.31,59.35,59.24,59.34,561700.0,40.9608,40.9884,40.9124,40.9815,561700.0
2013-03-22 13:30:00,59.34,59.36,59.28,59.28,1116600.0,40.9815,40.9953,40.9401,40.9401,1116600.0
2013-03-22 14:00:00,59.29,59.35,59.29,59.34,860900.0,40.947,40.9884,40.947,40.9815,860900.0
2013-03-22 14:30:00,59.35,59.37,59.32,59.35,457600.0,40.9884,41.0022,40.9677,40.9884,457600.0
2013-03-22 15:00:00,59.34,59.36,59.3,59.34,394500.0,40.9815,40.9953,40.9539,40.9815,394500.0
2013-03-22 15:30:00,59.34,59.39,59.33,59.38,2234500.0,40.9815,41.016,40.9746,41.0091,2234500.0
2013-03-25 09:30:00,59.39,59.47,59.27,59.47,1833300.0,41.016,41.0713,40.9332,41.0713,1833300.0
2013-03-25 10:00:00,59.47,59.47,59.25,59.25,878500.0,41.0713,41.0713,40.9194,40.9194,878500.0
2013-03-25 10:30:00,59.25,59.27,58.9,58.92,2550400.0,40.9194,40.9332,40.6776,40.6914,2550400.0
2013-03-25 11:00:00,58.92,58.97,58.66,58.67,2357200.0,40.6914,40.726,40.5119,40.5188,2357200.0
2013-03-25 11:30:00,58.68,58.95,58.66,58.86,1225800.0,40.5257,40.7122,40.5119,40.65,1225800.0
2013-03-25 12:00:00,58.86,58.93,58.78,58.8,996100.0,40.65,40.6984,40.5948,40.6086,996100.0
2013-03-25 12:30:00,58.8,58.82,58.62,58.62,816900.0,40.6086,40.6224,40.4843,40.4843,816900.0
2013-03-25 13:00:00,58.62,58.69,58.47,58.64,2092200.0,40.4843,40.5326,40.3807,40.4981,2092200.0
2013-03-25 13:30:00,58.64,58.87,58.54,58.8,6144200.0,40.4981,40.6569,40.429,40.6086,6144200.0
2013-03-25 14:00:00,58.8,58.82,58.7,58.75,1563400.0,40.6086,40.6224,40.5395,40.574,1563400.0
2013-03-25 14:30:00,58.75,58.75,58.67,58.72,923100.0,40.574,40.574,40.5188,40.5533,923100.0
2013-03-25 15:00:00,58.72,58.73,58.49,58.52,1742300.0,40.5533,40.5602,40.3945,40.4152,1742300.0
2013-03-25 15:30:00,58.51,58.66,58.51,58.63,5292800.0,40.4083,40.5119,40.4083,40.4912,5292800.0
2013-03-26 09:30:00,58.83,58.89,58.78,58.85,961600.0,40.6293,40.6707,40.5948,40.6431,961600.0
2013-03-26 10:00:00,58.85,58.94,58.8,58.93,947300.0,40.6431,40.7053,40.6086,40.6984,947300.0
2013-03-26 10:30:00,58.94,59.0,58.66,58.84,1788400.0,40.7053,40.7467,40.5119,40.6362,1788400.0
2013-03-26 11:00:00,58.85,58.94,58.81,58.86,865200.0,40.6431,40.7053,40.6155,40.65,865200.0
2013-03-26 11:30:00,58.86,58.95,58.84,58.85,593700.0,40.65,40.7122,40.6362,40.6431,593700.0
2013-03-26 12:00:00,58.85,58.88,58.7,58.82,693900.0,40.6431,40.6638,40.5395,40.6224,693900.0
2013-03-26 12:30:00,58.82,58.86,58.74,58.77,731000.0,40.6224,40.65,40.5671,40.5879,731000.0
2013-03-26 13:00:00,58.77,58.82,58.73,58.81,488300.0,40.5879,40.6224,40.5602,40.6155,488300.0
2013-03-26 13:30:00,58.81,58.83,58.78,58.8,291800.0,40.6155,40.6293,40.5948,40.6086,291800.0
2013-03-26 14:00:00,58.8,58.84,58.8,58.83,279400.0,40.6086,40.6362,40.6086,40.6293,279400.0
2013-03-26 14:30:00,58.83,58.88,58.8,58.88,377600.0,40.6293,40.6638,40.6086,40.6638,377600.0
2013-03-26 15:00:00,58.87,58.92,58.85,58.92,565900.0,40.6569,40.6914,40.6431,40.6914,565900.0
2013-03-26 15:30:00,58.92,58.99,58.91,58.98,3722100.0,40.6914,40.7398,40.6845,40.7329,3722100.0
2013-03-27 09:30:00,58.31,58.36,58.2,58.32,1947800.0,40.2702,40.3047,40.1942,40.2771,1947800.0
2013-03-27 10:00:00,58.32,58.46,58.24,58.42,1186800.0,40.2771,40.3738,40.2218,40.3461,1186800.0
2013-03-27 10:30:00,58.43,58.5,58.4,58.43,525700.0,40.353,40.4014,40.3323,40.353,525700.0
2013-03-27 11:00:00,58.43,58.57,58.42,58.51,1079300.0,40.353,40.4497,40.3461,40.4083,1079300.0
2013-03-27 11:30:00,58.52,58.62,58.51,58.55,896400.0,40.4152,40.4843,40.4083,40.4359,896400.0
2013-03-27 12:00:00,58.55,58.66,58.55,58.57,1109200.0,40.4359,40.5119,40.4359,40.4497,1109200.0
2013-03-27 12:30:00,58.58,58.6,58.52,58.55,795200.0,40.4566,40.4704,40.4152,40.4359,795200.0
2013-03-27 13:00:00,58.55,58.57,58.47,58.53,317200.0,40.4359,40.4497,40.3807,40.4221,317200.0
2013-03-27 13:30:00,58.53,58.61,58.51,58.6,551900.0,40.4221,40.4774,40.4083,40.4704,551900.0
2013-03-27 14:00:00,58.6,58.68,58.59,58.68,572100.0,40.4704,40.5257,40.4635,40.5257,572100.0
2013-03-27 14:30:00,58.68,58.7,58.65,58.68,342500.0,40.5257,40.5395,40.505,40.5257,342500.0
2013-03-27 15:00:00,58.67,58.72,58.63,58.69,1939300.0,40.5188,40.5533,40.4912,40.5326,1939300.0
2013-03-27 15:30:00,58.69,58.71,58.65,58.69,2681800.0,40.5326,40.5464,40.505,40.5326,2681800.0
2013-03-28 09:30:00,58.84,58.9,58.74,58.83,2243100.0,40.6362,40.6776,40.5671,40.6293,2243100.0
2013-03-28 10:00:00,58.83,58.93,58.81,58.91,1354700.0,40.6293,40.6984,40.6155,40.6845,1354700.0
2013-03-28 10:30:00,58.91,59.03,58.87,59.0,1311000.0,40.6845,40.7674,40.6569,40.7467,1311000.0
2013-03-28 11:00:00,59.0,59.01,58.86,58.96,1067400.0,40.7467,40.7536,40.65,40.7191,1067400.0
2013-03-28 11:30:00,58.96,59.04,58.93,58.99,1505400.0,40.7191,40.7743,40.6984,40.7398,1505400.0
2013-03-28 12:00:00,58.99,58.99,58.73,58.77,1854200.0,40.7398,40.7398,40.5602,40.5879,1854200.0
2013-03-28 12:30:00,58.76,58.87,58.75,58.87,2544100.0,40.5809,40.6569,40.574,40.6569,2544100.0
2013-03-28 13:00:00,58.87,58.88,58.83,58.85,1670700.0,40.6569,40.6638,40.6293,40.6431,1670700.0
2013-03-28 13:30:00,58.84,58.89,58.82,58.89,543200.0,40.6362,40.6707,40.6224,40.6707,543200.0
2013-03-28 14:00:00,58.9,58.93,58.86,58.9,794700.0,40.6776,40.6984,40.65,40.6776,794700.0
2013-03-28 14:30:00,58.9,58.95,58.89,58.91,612300.0,40.6776,40.7122,40.6707,40.6845,612300.0
2013-03-28 15:00:00,58.92,58.93,58.83,58.92,2055500.0,40.6914,40.6984,40.6293,40.6914,2055500.0
2013-03-28 15:30:00,58.92,58.98,58.87,58.96,5595000.0,40.6914,40.7329,40.6569,40.7191,5595000.0
2013-04-01 09:30:00,58.56,58.62,58.52,58.53,900400.0,40.4428,40.4843,40.4152,40.4221,900400.0
2013-04-01 10:00:00,58.53,58.59,58.44,58.51,1199800.0,40.4221,40.4635,40.3599,40.4083,1199800.0
2013-04-01 10:30:00,58.52,58.52,58.27,58.3,1122600.0,40.4152,40.4152,40.2425,40.2633,1122600.0
2013-04-01 11:00:00,58.3,58.31,58.18,58.31,3253900.0,40.2633,40.2702,40.1804,40.2702,3253900.0
2013-04-01 11:30:00,58.3,58.33,58.23,58.26,943100.0,40.2633,40.284,40.2149,40.2356,943100.0
2013-04-01 12:00:00,58.26,58.27,58.14,58.2,1305900.0,40.2356,40.2425,40.1528,40.1942,1305900.0
2013-04-01 12:30:00,58.2,58.28,58.15,58.27,873000.0,40.1942,40.2494,40.1597,40.2425,873000.0
2013-04-01 13:00:00,58.27,58.34,58.26,58.31,1036400.0,40.2425,40.2909,40.2356,40.2702,1036400.0
2013-04-01 13:30:00,58.31,58.32,58.25,58.27,846400.0,40.2702,40.2771,40.2287,40.2425,846400.0
2013-04-01 14:00:00,58.26,58.32,58.25,58.26,645400.0,40.2356,40.2771,40.2287,40.2356,645400.0
2013-04-01 14:30:00,58.27,58.27,58.18,58.19,1150500.0,40.2425,40.2425,40.1804,40.1873,1150500.0
2013-04-01 15:00:00,58.18,58.23,58.11,58.14,1492900.0,40.1804,40.2149,40.132,40.1528,1492900.0
2013-04-01 15:30:00,58.14,58.22,58.09,58.2,4820200.0,40.1528,40.208,40.1182,40.1942,4820200.0
2013-04-02 09:30:00,58.84,58.89,58.73,58.87,3463100.0,40.6362,40.6707,40.5602,40.6569,3463100.0
2013-04-02 10:00:00,58.88,58.93,58.8,58.91,1521000.0,40.6638,40.6984,40.6086,40.6845,1521000.0
2013-04-02 10:30:00,58.9,59.06,58.82,59.06,1906500.0,40.6776,40.7881,40.6224,40.7881,1906500.0
2013-04-02 11:00:00,59.07,59.1,58.99,59.04,2201700.0,40.795,40.8158,40.7398,40.7743,2201700.0
2013-04-02 11:30:00,59.04,59.05,58.9,58.92,936100.0,40.7743,40.7812,40.6776,40.6914,936100.0
2013-04-02 12:00:00,58.93,58.98,58.92,58.95,601800.0,40.6984,40.7329,40.6914,40.7122,601800.0
2013-04-02 12:30:00,58.95,58.96,58.91,58.91,632000.0,40.7122,40.7191,40.6845,40.6845,632000.0
2013-04-02 13:00:00,58.91,58.92,58.85,58.85,452600.0,40.6845,40.6914,40.6431,40.6431,452600.0
2013-04-02 13:30:00,58.86,58.94,58.85,58.91,659600.0,40.65,40.7053,40.6431,40.6845,659600.0
2013-04-02 14:00:00,58.91,58.92,58.85,58.87,989800.0,40.6845,40.6914,40.6431,40.6569,989800.0
2013-04-02 14:30:00,58.86,58.88,58.81,58.85,696900.0,40.65,40.6638,40.6155,40.6431,696900.0
2013-04-02 15:00:00,58.85,58.85,58.78,58.8,917800.0,40.6431,40.6431,40.5948,40.6086,917800.0
2013-04-02 15:30:00,58.8,58.84,58.74,58.81,2532600.0,40.6086,40.6362,40.5671,40.6155,2532600.0
2013-04-03 09:30:00,59.06,59.14,58.98,59.01,2423100.0,40.7881,40.8434,40.7329,40.7536,2423100.0
2013-04-03 10:00:00,59.0,59.04,58.89,58.91,791000.0,40.7467,40.7743,40.6707,40.6845,791000.0
2013-04-03 10:30:00,58.92,58.92,58.79,58.79,1135800.0,40.6914,40.6914,40.6017,40.6017,1135800.0
2013-04-03 11:00:00,58.79,58.8,58.68,58.73,877000.0,40.6017,40.6086,40.5257,40.5602,877000.0
2013-04-03 11:30:00,58.73,58.81,58.68,58.79,1315200.0,40.5602,40.6155,40.5257,40.6017,1315200.0
2013-04-03 12:00:00,58.79,58.81,58.69,58.69,567500.0,40.6017,40.6155,40.5326,40.5326,567500.0
2013-04-03 12:30:00,58.7,58.75,58.64,58.7,391200.0,40.5395,40.574,40.4981,40.5395,391200.0
2013-04-03 13:00:00,58.7,58.72,58.64,58.65,320700.0,40.5395,40.5533,40.4981,40.505,320700.0
2013-04-03 13:30:00,58.65,58.66,58.53,58.53,1560300.0,40.505,40.5119,40.4221,40.4221,1560300.0
2013-04-03 14:00:00,58.53,58.63,58.51,58.57,616600.0,40.4221,40.4912,40.4083,40.4497,616600.0
2013-04-03 14:30:00,58.57,58.75,58.55,58.67,1836000.0,40.4497,40.574,40.4359,40.5188,1836000.0
2013-04-03 15:00:00,58.67,58.67,58.57,58.59,916700.0,40.5188,40.5188,40.4497,40.4635,916700.0
2013-04-03 15:30:00,58.58,58.64,58.47,58.5,2686600.0,40.4566,40.4981,40.3807,40.4014,2686600.0
2013-04-04 09:30:00,58.72,58.99,58.64,58.89,2382100.0,40.5533,40.7398,40.4981,40.6707,2382100.0
2013-04-04 10:00:00,58.9,59.05,58.6,58.61,2234100.0,40.6776,40.7812,40.4704,40.4774,2234100.0
2013-04-04 10:30:00,58.61,58.77,58.6,58.68,880900.0,40.4774,40.5879,40.4704,40.5257,880900.0
2013-04-04 11:00:00,58.69,58.75,58.63,58.73,1158300.0,40.5326,40.574,40.4912,40.5602,1158300.0
2013-04-04 11:30:00,58.73,58.73,58.62,58.67,653300.0,40.5602,40.5602,40.4843,40.5188,653300.0
2013-04-04 12:00:00,58.67,58.68,58.59,58.64,548000.0,40.5188,40.5257,40.4635,40.4981,548000.0
2013-04-04 12:30:00,58.64,58.75,58.64,58.71,434100.0,40.4981,40.574,40.4981,40.5464,434100.0
2013-04-04 13:00:00,58.71,58.85,58.67,58.83,442000.0,40.5464,40.6431,40.5188,40.6293,442000.0
2013-04-04 13:30:00,58.82,59.01,58.81,58.96,504400.0,40.6224,40.7536,40.6155,40.7191,504400.0
2013-04-04 14:00:00,58.96,59.1,58.93,59.1,1014400.0,40.7191,40.8158,40.6984,40.8158,1014400.0
2013-04-04 14:30:00,59.1,59.1,58.96,58.96,605400.0,40.8158,40.8158,40.7191,40.7191,605400.0
2013-04-04 15:00:00,58.96,59.03,58.96,58.98,640200.0,40.7191,40.7674,40.7191,40.7329,640200.0
2013-04-04 15:30:00,58.98,59.05,58.96,59.05,1950500.0,40.7329,40.7812,40.7191,40.7812,1950500.0
2013-04-05 09:30:00,58.22,58.32,58.17,58.21,3284000.0,40.208,40.2771,40.1735,40.2011,3284000.0
2013-04-05 10:00:00,58.2,58.39,58.16,58.37,1580000.0,40.1942,40.3254,40.1666,40.3116,1580000.0
2013-04-05 10:30:00,58.37,58.62,58.36,58.56,1926200.0,40.3116,40.4843,40.3047,40.4428,1926200.0
2013-04-05 11:00:00,58.56,58.66,58.53,58.62,1034800.0,40.4428,40.5119,40.4221,40.4843,1034800.0
2013-04-05 11:30:00,58.62,58.64,58.55,58.57,611900.0,40.4843,40.4981,40.4359,40.4497,611900.0
2013-04-05 12:00:00,58.57,58.64,58.55,58.57,688800.0,40.4497,40.4981,40.4359,40.4497,688800.0
2013-04-05 12:30:00,58.57,58.64,58.56,58.58,521400.0,40.4497,40.4981,40.4428,40.4566,521400.0
2013-04-05 13:00:00,58.59,58.67,58.58,58.66,297900.0,40.4635,40.5188,40.4566,40.5119,297900.0
2013-04-05 13:30:00,58.66,58.69,58.6,58.6,592800.0,40.5119,40.5326,40.4704,40.4704,592800.0
2013-04-05 14:00:00,58.6,58.62,58.57,58.61,510400.0,40.4704,40.4843,40.4497,40.4774,510400.0
2013-04-05 14:30:00,58.61,58.67,58.61,58.63,1096700.0,40.4774,40.5188,40.4774,40.4912,1096700.0
2013-04-05 15:00:00,58.63,58.64,58.58,58.58,1418500.0,40.4912,40.4981,40.4566,40.4566,1418500.0
2013-04-05 15:30:00,58.58,58.78,58.57,58.75,3445000.0,40.4566,40.5948,40.4497,40.574,3445000.0
2013-04-08 09:30:00,58.75,58.82,58.65,58.77,1885300.0,40.574,40.6224,40.505,40.5879,1885300.0
2013-04-08 10:00:00,58.77,58.81,58.68,58.74,1601100.0,40.5879,40.6155,40.5257,40.5671,1601100.0
2013-04-08 10:30:00,58.74,58.81,58.7,58.79,1262800.0,40.5671,40.6155,40.5395,40.6017,1262800.0
2013-04-08 11:00:00,58.79,58.79,58.64,58.69,1375600.0,40.6017,40.6017,40.4981,40.5326,1375600.0
2013-04-08 11:30:00,58.69,58.74,58.67,58.72,875000.0,40.5326,40.5671,40.5188,40.5533,875000.0
2013-04-08 12:00:00,58.72,58.77,58.71,58.74,912300.0,40.5533,40.5879,40.5464,40.5671,912300.0
2013-04-08 12:30:00,58.75,58.8,58.73,58.78,748200.0,40.574,40.6086,40.5602,40.5948,748200.0
2013-04-08 13:00:00,58.78,58.8,58.75,58.8,699500.0,40.5948,40.6086,40.574,40.6086,699500.0
2013-04-08 13:30:00,58.8,58.88,58.77,58.88,973600.0,40.6086,40.6638,40.5879,40.6638,973600.0
2013-04-08 14:00:00,58.88,58.9,58.84,58.85,776900.0,40.6638,40.6776,40.6362,40.6431,776900.0
2013-04-08 14:30:00,58.86,58.9,58.85,58.86,831200.0,40.65,40.6776,40.6431,40.65,831200.0
2013-04-08 15:00:00,58.86,58.89,58.84,58.89,700800.0,40.65,40.6707,40.6362,40.6707,700800.0
2013-04-08 15:30:00,58.89,58.99,58.87,58.99,3608400.0,40.6707,40.7398,40.6569,40.7398,3608400.0
2013-04-09 09:30:00,58.98,59.02,58.75,58.78,1678500.0,40.7329,40.7605,40.574,40.5948,1678500.0
2013-04-09 10:00:00,58.78,58.95,58.75,58.95,627300.0,40.5948,40.7122,40.574,40.7122,627300.0
2013-04-09 10:30:00,58.95,58.96,58.83,58.91,820800.0,40.7122,40.7191,40.6293,40.6845,820800.0
2013-04-09 11:00:00,58.91,59.06,58.87,59.06,1359800.0,40.6845,40.7881,40.6569,40.7881,1359800.0
2013-04-09 11:30:00,59.06,59.12,59.04,59.08,932300.0,40.7881,40.8296,40.7743,40.8019,932300.0
2013-04-09 12:00:00,59.08,59.18,59.03,59.18,1020700.0,40.8019,40.871,40.7674,40.871,1020700.0
2013-04-09 12:30:00,59.18,59.26,59.17,59.18,548300.0,40.871,40.9263,40.8641,40.871,548300.0
2013-04-09 13:00:00,59.18,59.35,59.18,59.32,508800.0,40.871,40.9884,40.871,40.9677,508800.0
2013-04-09 13:30:00,59.32,59.36,59.31,59.31,402700.0,40.9677,40.9953,40.9608,40.9608,402700.0
2013-04-09 14:00:00,59.31,59.34,59.28,59.34,351700.0,40.9608,40.9815,40.9401,40.9815,351700.0
2013-04-09 14:30:00,59.33,59.41,59.33,59.38,442000.0,40.9746,41.0299,40.9746,41.0091,442000.0
2013-04-09 15:00:00,59.38,59.39,59.26,59.27,1373600.0,41.0091,41.016,40.9263,40.9332,1373600.0
2013-04-09 15:30:00,59.27,59.28,59.19,59.2,2617400.0,40.9332,40.9401,40.8779,40.8848,2617400.0
2013-04-10 09:30:00,59.75,59.93,59.74,59.91,2076500.0,41.2647,41.389,41.2578,41.3752,2076500.0
2013-04-10 10:00:00,59.91,59.98,59.88,59.97,1283600.0,41.3752,41.4235,41.3544,41.4166,1283600.0
2013-04-10 10:30:00,59.97,60.2,59.94,60.2,2236400.0,41.4166,41.5754,41.3959,41.5754,2236400.0
2013-04-10 11:00:00,60.2,60.22,60.12,60.12,1498200.0,41.5754,41.5893,41.5202,41.5202,1498200.0
2013-04-10 11:30:00,60.12,60.13,60.03,60.05,1113100.0,41.5202,41.5271,41.458,41.4719,1113100.0
2013-04-10 12:00:00,60.05,60.13,60.03,60.08,728400.0,41.4719,41.5271,41.458,41.4926,728400.0
2013-04-10 12:30:00,60.09,60.12,60.07,60.11,437000.0,41.4995,41.5202,41.4857,41.5133,437000.0
2013-04-10 13:00:00,60.11,60.12,60.07,60.09,418300.0,41.5133,41.5202,41.4857,41.4995,418300.0
2013-04-10 13:30:00,60.09,60.11,60.06,60.08,461600.0,41.4995,41.5133,41.4788,41.4926,461600.0
2013-04-10 14:00:00,60.08,60.1,60.04,60.06,636000.0,41.4926,41.5064,41.4649,41.4788,636000.0
2013-04-10 14:30:00,60.06,60.09,60.04,60.08,549700.0,41.4788,41.4995,41.4649,41.4926,549700.0
2013-04-10 15:00:00,60.08,60.11,60.04,60.11,683200.0,41.4926,41.5133,41.4649,41.5133,683200.0
2013-04-10 15:30:00,60.11,60.17,60.07,60.09,3455800.0,41.5133,41.5547,41.4857,41.4995,3455800.0
2013-04-11 09:30:00,60.46,60.5,60.38,60.46,1400000.0,41.755,41.7826,41.6998,41.755,1400000.0
2013-04-11 10:00:00,60.46,60.64,60.46,60.62,1199400.0,41.755,41.8793,41.755,41.8655,1199400.0
2013-04-11 10:30:00,60.62,60.76,60.58,60.74,1514600.0,41.8655,41.9622,41.8379,41.9484,1514600.0
2013-04-11 11:00:00,60.74,60.84,60.73,60.78,1586800.0,41.9484,42.0174,41.9415,41.976,1586800.0
2013-04-11 11:30:00,60.79,60.8,60.68,60.74,1519200.0,41.9829,41.9898,41.9069,41.9484,1519200.0
2013-04-11 12:00:00,60.75,60.75,60.66,60.69,635400.0,41.9553,41.9553,41.8931,41.9138,635400.0
2013-04-11 12:30:00,60.7,60.73,60.67,60.72,635800.0,41.9208,41.9415,41.9,41.9346,635800.0
2013-04-11 13:00:00,60.72,60.75,60.69,60.7,730900.0,41.9346,41.9553,41.9138,41.9208,730900.0
2013-04-11 13:30:00,60.71,60.74,60.6,60.61,482800.0,41.9277,41.9484,41.8517,41.8586,482800.0
2013-04-11 14:00:00,60.61,60.65,60.56,60.64,634500.0,41.8586,41.8862,41.8241,41.8793,634500.0
2013-04-11 14:30:00,60.64,60.71,60.63,60.69,549100.0,41.8793,41.9277,41.8724,41.9138,549100.0
2013-04-11 15:00:00,60.71,60.72,60.6,60.62,623200.0,41.9277,41.9346,41.8517,41.8655,623200.0
2013-04-11 15:30:00,60.63,60.66,60.53,60.57,2614800.0,41.8724,41.8931,41.8033,41.831,2614800.0
2013-04-12 09:30:00,60.28,60.39,60.23,60.3,2064200.0,41.6307,41.7067,41.5962,41.6445,2064200.0
2013-04-12 10:00:00,60.29,60.34,60.2,60.25,859500.0,41.6376,41.6721,41.5754,41.61,859500.0
2013-04-12 10:30:00,60.24,60.26,60.08,60.13,1000000.0,41.6031,41.6169,41.4926,41.5271,1000000.0
2013-04-12 11:00:00,60.13,60.21,60.03,60.15,1404800.0,41.5271,41.5823,41.458,41.5409,1404800.0
2013-04-12 11:30:00,60.16,60.24,60.14,60.23,1825500.0,41.5478,41.6031,41.534,41.5962,1825500.0
2013-04-12 12:00:00,60.23,60.29,60.22,60.24,1055400.0,41.5962,41.6376,41.5893,41.6031,1055400.0
2013-04-12 12:30:00,60.25,60.34,60.25,60.33,412800.0,41.61,41.6721,41.61,41.6652,412800.0
2013-04-12 13:00:00,60.34,60.4,60.3,60.34,1953100.0,41.6721,41.7136,41.6445,41.6721,1953100.0
2013-04-12 13:30:00,60.34,60.39,60.32,60.35,334700.0,41.6721,41.7067,41.6583,41.679,334700.0
2013-04-12 14:00:00,60.35,60.35,60.3,60.3,326000.0,41.679,41.679,41.6445,41.6445,326000.0
2013-04-12 14:30:00,60.3,60.33,60.27,60.28,416000.0,41.6445,41.6652,41.6238,41.6307,416000.0
2013-04-12 15:00:00,60.28,60.36,60.26,60.33,1076300.0,41.6307,41.6859,41.6169,41.6652,1076300.0
2013-04-12 15:30:00,60.33,60.43,60.33,60.43,1620100.0,41.6652,41.7343,41.6652,41.7343,1620100.0
2013-04-15 09:30:00,59.86,59.89,59.72,59.84,1784300.0,41.3406,41.3614,41.2439,41.3268,1784300.0
2013-04-15 10:00:00,59.85,59.85,59.69,59.77,1234000.0,41.3337,41.3337,41.2232,41.2785,1234000.0
2013-04-15 10:30:00,59.77,59.9,59.73,59.86,1016300.0,41.2785,41.3683,41.2509,41.3406,1016300.0
2013-04-15 11:00:00,59.86,59.86,59.71,59.77,1001000.0,41.3406,41.3406,41.237,41.2785,1001000.0
2013-04-15 11:30:00,59.76,59.89,59.67,59.69,1339900.0,41.2716,41.3614,41.2094,41.2232,1339900.0
2013-04-15 12:00:00,59.69,59.72,59.61,59.66,548000.0,41.2232,41.2439,41.168,41.2025,548000.0
2013-04-15 12:30:00,59.66,59.66,59.49,59.55,695000.0,41.2025,41.2025,41.0851,41.1265,695000.0
2013-04-15 13:00:00,59.56,59.57,59.49,59.55,2205200.0,41.1334,41.1404,41.0851,41.1265,2205200.0
2013-04-15 13:30:00,59.56,59.58,59.51,59.51,898700.0,41.1334,41.1473,41.0989,41.0989,898700.0
2013-04-15 14:00:00,59.52,59.53,59.32,59.35,1294400.0,41.1058,41.1127,40.9677,40.9884,1294400.0
2013-04-15 14:30:00,59.36,59.51,59.3,59.32,987700.0,40.9953,41.0989,40.9539,40.9677,987700.0
2013-04-15 15:00:00,59.31,59.41,59.24,59.31,1446200.0,40.9608,41.0299,40.9124,40.9608,1446200.0
2013-04-15 15:30:00,59.32,59.37,59.19,59.21,4689700.0,40.9677,41.0022,40.8779,40.8917,4689700.0
2013-04-16 09:30:00,59.9,59.94,59.8,59.87,1571100.0,41.3683,41.3959,41.2992,41.3475,1571100.0
2013-04-16 10:00:00,59.86,59.91,59.73,59.75,1766800.0,41.3406,41.3752,41.2509,41.2647,1766800.0
2013-04-16 10:30:00,59.75,59.81,59.61,59.64,898400.0,41.2647,41.3061,41.168,41.1887,898400.0
2013-04-16 11:00:00,59.63,59.78,59.6,59.74,1033500.0,41.1818,41.2854,41.1611,41.2578,1033500.0
2013-04-16 11:30:00,59.74,59.81,59.68,59.79,737200.0,41.2578,41.3061,41.2163,41.2923,737200.0
2013-04-16 12:00:00,59.79,59.95,59.79,59.94,1042300.0,41.2923,41.4028,41.2923,41.3959,1042300.0
2013-04-16 12:30:00,59.95,60.01,59.94,60.0,653800.0,41.4028,41.4442,41.3959,41.4373,653800.0
2013-04-16 13:00:00,60.0,60.02,59.96,60.01,473000.0,41.4373,41.4511,41.4097,41.4442,473000.0
2013-04-16 13:30:00,60.01,60.05,59.97,59.97,1080800.0,41.4442,41.4719,41.4166,41.4166,1080800.0
2013-04-16 14:00:00,59.98,60.0,59.9,59.94,931500.0,41.4235,41.4373,41.3683,41.3959,931500.0
2013-04-16 14:30:00,59.94,59.97,59.88,59.9,704400.0,41.3959,41.4166,41.3544,41.3683,704400.0
2013-04-16 15:00:00,59.91,59.97,59.89,59.95,551400.0,41.3752,41.4166,41.3614,41.4028,551400.0
2013-04-16 15:30:00,59.95,60.05,59.95,60.05,2017900.0,41.4028,41.4719,41.4028,41.4719,2017900.0
2013-04-17 09:30:00,59.36,59.37,59.15,59.21,2883900.0,40.9953,41.0022,40.8503,40.8917,2883900.0
2013-04-17 10:00:00,59.21,59.24,58.9,59.04,4071400.0,40.8917,40.9124,40.6776,40.7743,4071400.0
2013-04-17 10:30:00,59.04,59.04,58.62,58.63,2448400.0,40.7743,40.7743,40.4843,40.4912,2448400.0
2013-04-17 11:00:00,58.63,58.82,58.61,58.77,2262900.0,40.4912,40.6224,40.4774,40.5879,2262900.0
2013-04-17 11:30:00,58.77,58.92,58.72,58.77,2934100.0,40.5879,40.6914,40.5533,40.5879,2934100.0
2013-04-17 12:00:00,58.77,58.82,58.58,58.6,1634500.0,40.5879,40.6224,40.4566,40.4704,1634500.0
2013-04-17 12:30:00,58.6,58.7,58.52,58.7,1166000.0,40.4704,40.5395,40.4152,40.5395,1166000.0
2013-04-17 13:00:00,58.69,58.75,58.63,58.72,546800.0,40.5326,40.574,40.4912,40.5533,546800.0
2013-04-17 13:30:00,58.72,58.87,58.71,58.78,509500.0,40.5533,40.6569,40.5464,40.5948,509500.0
2013-04-17 14:00:00,58.79,58.88,58.73,58.87,2059700.0,40.6017,40.6638,40.5602,40.6569,2059700.0
2013-04-17 14:30:00,58.87,58.89,58.73,58.8,617800.0,40.6569,40.6707,40.5602,40.6086,617800.0
2013-04-17 15:00:00,58.79,58.94,58.77,58.88,887800.0,40.6017,40.7053,40.5879,40.6638,887800.0
2013-04-17 15:30:00,58.89,58.89,58.76,58.81,3791000.0,40.6707,40.6707,40.5809,40.6155,3791000.0
2013-04-18 09:30:00,58.92,58.95,58.65,58.67,4545600.0,40.6914,40.7122,40.505,40.5188,4545600.0
2013-04-18 10:00:00,58.67,58.68,58.44,58.58,1738300.0,40.5188,40.5257,40.3599,40.4566,1738300.0
2013-04-18 10:30:00,58.59,58.87,58.58,58.83,1805100.0,40.4635,40.6569,40.4566,40.6293,1805100.0
2013-04-18 11:00:00,58.83,58.89,58.7,58.72,1067800.0,40.6293,40.6707,40.5395,40.5533,1067800.0
2013-04-18 11:30:00,58.71,58.78,58.61,58.71,1069300.0,40.5464,40.5948,40.4774,40.5464,1069300.0
2013-04-18 12:00:00,58.7,58.77,58.65,58.73,733500.0,40.5395,40.5879,40.505,40.5602,733500.0
2013-04-18 12:30:00,58.74,58.81,58.68,58.79,633100.0,40.5671,40.6155,40.5257,40.6017,633100.0
2013-04-18 13:00:00,58.79,58.84,58.77,58.81,462700.0,40.6017,40.6362,40.5879,40.6155,462700.0
2013-04-18 13:30:00,58.8,58.81,58.7,58.72,466200.0,40.6086,40.6155,40.5395,40.5533,466200.0
2013-04-18 14:00:00,58.72,58.72,58.55,58.65,1392300.0,40.5533,40.5533,40.4359,40.505,1392300.0
2013-04-18 14:30:00,58.65,58.68,58.46,58.54,1332300.0,40.505,40.5257,40.3738,40.429,1332300.0
2013-04-18 15:00:00,58.54,58.64,58.52,58.62,1043800.0,40.429,40.4981,40.4152,40.4843,1043800.0
2013-04-18 15:30:00,58.63,58.68,58.6,58.64,2106400.0,40.4912,40.5257,40.4704,40.4981,2106400.0
2013-04-19 09:30:00,58.98,59.11,58.87,58.97,1768800.0,40.7329,40.8227,40.6569,40.726,1768800.0
2013-04-19 10:00:00,58.96,59.08,58.89,58.94,1594900.0,40.7191,40.8019,40.6707,40.7053,1594900.0
2013-04-19 10:30:00,58.94,58.97,58.84,58.91,1289300.0,40.7053,40.726,40.6362,40.6845,1289300.0
2013-04-19 11:00:00,58.92,59.08,58.92,59.01,908600.0,40.6914,40.8019,40.6914,40.7536,908600.0
2013-04-19 11:30:00,59.02,59.12,58.99,59.0,1002400.0,40.7605,40.8296,40.7398,40.7467,1002400.0
2013-04-19 12:00:00,59.01,59.04,58.93,58.97,783000.0,40.7536,40.7743,40.6984,40.726,783000.0
2013-04-19 12:30:00,58.96,58.99,58.9,58.93,406900.0,40.7191,40.7398,40.6776,40.6984,406900.0
2013-04-19 13:00:00,58.92,59.02,58.88,59.02,548200.0,40.6914,40.7605,40.6638,40.7605,548200.0
2013-04-19 13:30:00,59.02,59.02,58.96,58.97,223100.0,40.7605,40.7605,40.7191,40.726,223100.0
2013-04-19 14:00:00,58.97,59.07,58.97,59.05,487000.0,40.726,40.795,40.726,40.7812,487000.0
2013-04-19 14:30:00,59.05,59.07,59.0,59.02,695200.0,40.7812,40.795,40.7467,40.7605,695200.0
2013-04-19 15:00:00,59.02,59.05,58.98,59.05,559500.0,40.7605,40.7812,40.7329,40.7812,559500.0
2013-04-19 15:30:00,59.04,59.12,59.03,59.08,3140800.0,40.7743,40.8296,40.7674,40.8019,3140800.0
2013-04-22 09:30:00,59.1,59.17,58.98,59.08,1679500.0,40.8158,40.8641,40.7329,40.8019,1679500.0
2013-04-22 10:00:00,59.08,59.08,58.83,58.9,1549100.0,40.8019,40.8019,40.6293,40.6776,1549100.0
2013-04-22 10:30:00,58.89,58.98,58.79,58.97,860200.0,40.6707,40.7329,40.6017,40.726,860200.0
2013-04-22 11:00:00,58.98,59.03,58.95,58.98,927800.0,40.7329,40.7674,40.7122,40.7329,927800.0
2013-04-22 11:30:00,58.98,59.14,58.98,59.12,736500.0,40.7329,40.8434,40.7329,40.8296,736500.0
2013-04-22 12:00:00,59.12,59.2,59.12,59.18,508200.0,40.8296,40.8848,40.8296,40.871,508200.0
2013-04-22 12:30:00,59.18,59.27,59.15,59.22,1010100.0,40.871,40.9332,40.8503,40.8986,1010100.0
2013-04-22 13:00:00,59.23,59.23,59.18,59.21,290300.0,40.9055,40.9055,40.871,40.8917,290300.0
2013-04-22 13:30:00,59.2,59.26,59.19,59.22,935100.0,40.8848,40.9263,40.8779,40.8986,935100.0
2013-04-22 14:00:00,59.22,59.37,59.22,59.37,432500.0,40.8986,41.0022,40.8986,41.0022,432500.0
2013-04-22 14:30:00,59.37,59.42,59.33,59.35,562100.0,41.0022,41.0368,40.9746,40.9884,562100.0
2013-04-22 15:00:00,59.35,59.39,59.33,59.35,527900.0,40.9884,41.016,40.9746,40.9884,527900.0
2013-04-22 15:30:00,59.35,59.4,59.31,59.35,2316100.0,40.9884,41.0229,40.9608,40.9884,2316100.0
2013-04-23 09:30:00,59.82,60.02,59.82,59.97,4428100.0,41.313,41.4511,41.313,41.4166,4428100.0
2013-04-23 10:00:00,59.95,60.08,59.93,60.04,1205300.0,41.4028,41.4926,41.389,41.4649,1205300.0
2013-04-23 10:30:00,60.05,60.12,60.02,60.06,1040100.0,41.4719,41.5202,41.4511,41.4788,1040100.0
2013-04-23 11:00:00,60.06,60.11,60.02,60.08,1138600.0,41.4788,41.5133,41.4511,41.4926,1138600.0
2013-04-23 11:30:00,60.08,60.16,60.08,60.15,1264200.0,41.4926,41.5478,41.4926,41.5409,1264200.0
2013-04-23 12:00:00,60.15,60.18,60.08,60.15,1414600.0,41.5409,41.5616,41.4926,41.5409,1414600.0
2013-04-23 12:30:00,60.16,60.18,60.11,60.14,427600.0,41.5478,41.5616,41.5133,41.534,427600.0
2013-04-23 13:00:00,60.14,60.19,59.89,60.12,2673000.0,41.534,41.5685,41.3614,41.5202,2673000.0
2013-04-23 13:30:00,60.12,60.14,60.06,60.09,408800.0,41.5202,41.534,41.4788,41.4995,408800.0
2013-04-23 14:00:00,60.1,60.13,60.04,60.04,431800.0,41.5064,41.5271,41.4649,41.4649,431800.0
2013-04-23 14:30:00,60.03,60.12,60.01,60.11,651400.0,41.458,41.5202,41.4442,41.5133,651400.0
2013-04-23 15:00:00,60.12,60.23,60.1,60.22,567900.0,41.5202,41.5962,41.5064,41.5893,567900.0
2013-04-23 15:30:00,60.22,60.23,60.16,60.17,2549100.0,41.5893,41.5962,41.5478,41.5547,2549100.0
2013-04-24 09:30:00,60.52,60.63,60.49,60.55,3285500.0,41.7964,41.8724,41.7757,41.8172,3285500.0
2013-04-24 10:00:00,60.56,60.59,60.45,60.57,1985000.0,41.8241,41.8448,41.7481,41.831,1985000.0
2013-04-24 10:30:00,60.58,60.69,60.55,60.65,1511600.0,41.8379,41.9138,41.8172,41.8862,1511600.0
2013-04-24 11:00:00,60.65,60.7,60.58,60.65,1240100.0,41.8862,41.9208,41.8379,41.8862,1240100.0
2013-04-24 11:30:00,60.65,60.69,60.6,60.66,1012300.0,41.8862,41.9138,41.8517,41.8931,1012300.0
2013-04-24 12:00:00,60.66,60.68,60.63,60.65,654100.0,41.8931,41.9069,41.8724,41.8862,654100.0
2013-04-24 12:30:00,60.66,60.66,60.6,60.66,618100.0,41.8931,41.8931,41.8517,41.8931,618100.0
2013-04-24 13:00:00,60.66,60.76,60.66,60.75,509500.0,41.8931,41.9622,41.8931,41.9553,509500.0
2013-04-24 13:30:00,60.75,60.77,60.73,60.76,448200.0,41.9553,41.9691,41.9415,41.9622,448200.0
2013-04-24 14:00:00,60.75,60.81,60.74,60.79,488600.0,41.9553,41.9967,41.9484,41.9829,488600.0
2013-04-24 14:30:00,60.8,60.86,60.79,60.86,548900.0,41.9898,42.0313,41.9829,42.0313,548900.0
2013-04-24 15:00:00,60.85,60.88,60.73,60.73,1998000.0,42.0243,42.0451,41.9415,41.9415,1998000.0
2013-04-24 15:30:00,60.73,60.77,60.68,60.71,2450300.0,41.9415,41.9691,41.9069,41.9277,2450300.0
2013-04-25 09:30:00,61.02,61.09,60.98,61.04,2456200.0,42.1418,42.1901,42.1141,42.1556,2456200.0
2013-04-25 10:00:00,61.05,61.08,61.01,61.06,1424600.0,42.1625,42.1832,42.1348,42.1694,1424600.0
2013-04-25 10:30:00,61.06,61.2,61.06,61.17,2047100.0,42.1694,42.2661,42.1694,42.2453,2047100.0
2013-04-25 11:00:00,61.17,61.24,61.13,61.13,1129300.0,42.2453,42.2937,42.2177,42.2177,1129300.0
2013-04-25 11:30:00,61.13,61.2,61.12,61.14,1038100.0,42.2177,42.2661,42.2108,42.2246,1038100.0
2013-04-25 12:00:00,61.13,61.15,61.1,61.12,810500.0,42.2177,42.2315,42.197,42.2108,810500.0
2013-04-25 12:30:00,61.12,61.15,61.09,61.12,619700.0,42.2108,42.2315,42.1901,42.2108,619700.0
2013-04-25 13:00:00,61.13,61.2,61.1,61.19,945700.0,42.2177,42.2661,42.197,42.2592,945700.0
2013-04-25 13:30:00,61.19,61.25,61.19,61.24,1128000.0,42.2592,42.3006,42.2592,42.2937,1128000.0
2013-04-25 14:00:00,61.24,61.3,61.24,61.28,353800.0,42.2937,42.3351,42.2937,42.3213,353800.0
2013-04-25 14:30:00,61.27,61.28,61.13,61.14,569800.0,42.3144,42.3213,42.2177,42.2246,569800.0
2013-04-25 15:00:00,61.14,61.15,60.97,61.0,1247500.0,42.2246,42.2315,42.1072,42.1279,1247500.0
2013-04-25 15:30:00,61.0,61.06,60.96,61.03,2197500.0,42.1279,42.1694,42.1003,42.1487,2197500.0
2013-04-26 09:30:00,60.96,61.07,60.89,61.05,1280100.0,42.1003,42.1763,42.052,42.1625,1280100.0
2013-04-26 10:00:00,61.05,61.08,60.94,61.06,1289200.0,42.1625,42.1832,42.0865,42.1694,1289200.0
2013-04-26 10:30:00,61.05,61.05,60.96,60.98,640200.0,42.1625,42.1625,42.1003,42.1141,640200.0
2013-04-26 11:00:00,60.98,61.01,60.94,60.99,2031000.0,42.1141,42.1348,42.0865,42.121,2031000.0
2013-04-26 11:30:00,61.0,61.02,60.9,60.93,567700.0,42.1279,42.1418,42.0589,42.0796,567700.0
2013-04-26 12:00:00,60.93,60.99,60.89,60.94,419600.0,42.0796,42.121,42.052,42.0865,419600.0
2013-04-26 12:30:00,60.93,60.97,60.92,60.97,399700.0,42.0796,42.1072,42.0727,42.1072,399700.0
2013-04-26 13:00:00,60.96,61.08,60.96,61.05,341200.0,42.1003,42.1832,42.1003,42.1625,341200.0
2013-04-26 13:30:00,61.05,61.07,60.98,61.03,590400.0,42.1625,42.1763,42.1141,42.1487,590400.0
2013-04-26 14:00:00,61.03,61.06,61.02,61.02,325400.0,42.1487,42.1694,42.1418,42.1418,325400.0
2013-04-26 14:30:00,61.02,61.08,61.01,61.03,843400.0,42.1418,42.1832,42.1348,42.1487,843400.0
2013-04-26 15:00:00,61.04,61.1,61.04,61.1,312200.0,42.1556,42.197,42.1556,42.197,312200.0
2013-04-26 15:30:00,61.1,61.14,61.06,61.08,1383800.0,42.197,42.2246,42.1694,42.1832,1383800.0
2013-04-29 09:30:00,61.36,61.48,61.35,61.47,1387900.0,42.3766,42.4594,42.3697,42.4525,1387900.0
2013-04-29 10:00:00,61.46,61.56,61.45,61.53,1390600.0,42.4456,42.5147,42.4387,42.494,1390600.0
2013-04-29 10:30:00,61.53,61.66,61.51,61.64,1252400.0,42.494,42.5838,42.4802,42.5699,1252400.0
2013-04-29 11:00:00,61.64,61.69,61.61,61.69,815500.0,42.5699,42.6045,42.5492,42.6045,815500.0
2013-04-29 11:30:00,61.68,61.72,61.64,61.66,744600.0,42.5976,42.6252,42.5699,42.5838,744600.0
2013-04-29 12:00:00,61.66,61.76,61.64,61.75,826300.0,42.5838,42.6528,42.5699,42.6459,826300.0
2013-04-29 12:30:00,61.75,61.79,61.73,61.74,481600.0,42.6459,42.6735,42.6321,42.639,481600.0
2013-04-29 13:00:00,61.74,61.79,61.73,61.79,597600.0,42.639,42.6735,42.6321,42.6735,597600.0
2013-04-29 13:30:00,61.79,61.92,61.78,61.89,678600.0,42.6735,42.7633,42.6666,42.7426,678600.0
2013-04-29 14:00:00,61.89,61.93,61.88,61.9,360500.0,42.7426,42.7702,42.7357,42.7495,360500.0
2013-04-29 14:30:00,61.9,61.91,61.88,61.91,405800.0,42.7495,42.7564,42.7357,42.7564,405800.0
2013-04-29 15:00:00,61.91,61.91,61.84,61.89,966200.0,42.7564,42.7564,42.7081,42.7426,966200.0
2013-04-29 15:30:00,61.88,61.89,61.8,61.85,3398100.0,42.7357,42.7426,42.6804,42.715,3398100.0
2013-04-30 09:30:00,61.84,61.91,61.75,61.76,1634900.0,42.7081,42.7564,42.6459,42.6528,1634900.0
2013-04-30 10:00:00,61.77,61.85,61.71,61.83,2101800.0,42.6597,42.715,42.6183,42.7012,2101800.0
2013-04-30 10:30:00,61.83,61.93,61.82,61.9,2046100.0,42.7012,42.7702,42.6943,42.7495,2046100.0
2013-04-30 11:00:00,61.9,61.94,61.86,61.89,2158800.0,42.7495,42.7771,42.7219,42.7426,2158800.0
2013-04-30 11:30:00,61.9,61.96,61.88,61.94,1570000.0,42.7495,42.7909,42.7357,42.7771,1570000.0
2013-04-30 12:00:00,61.95,62.0,61.91,61.92,949700.0,42.784,42.8186,42.7564,42.7633,949700.0
2013-04-30 12:30:00,61.93,61.97,61.88,61.97,625200.0,42.7702,42.7978,42.7357,42.7978,625200.0
2013-04-30 13:00:00,61.97,61.98,61.95,61.95,339400.0,42.7978,42.8048,42.784,42.784,339400.0
2013-04-30 13:30:00,61.95,61.95,61.9,61.94,642900.0,42.784,42.784,42.7495,42.7771,642900.0
2013-04-30 14:00:00,61.94,61.94,61.84,61.88,1283400.0,42.7771,42.7771,42.7081,42.7357,1283400.0
2013-04-30 14:30:00,61.88,61.94,61.84,61.94,958000.0,42.7357,42.7771,42.7081,42.7771,958000.0
2013-04-30 15:00:00,61.94,61.98,61.89,61.98,1241500.0,42.7771,42.8048,42.7426,42.8048,1241500.0
2013-04-30 15:30:00,61.98,61.99,61.94,61.96,4538000.0,42.8048,42.8117,42.7771,42.7909,4538000.0
2013-05-01 09:30:00,62.0,62.02,61.83,61.85,1257100.0,42.8186,42.8324,42.7012,42.715,1257100.0
2013-05-01 10:00:00,61.85,61.94,61.66,61.71,1393700.0,42.715,42.7771,42.5838,42.6183,1393700.0
2013-05-01 10:30:00,61.7,61.79,61.66,61.78,766200.0,42.6114,42.6735,42.5838,42.6666,766200.0
2013-05-01 11:00:00,61.79,61.84,61.77,61.8,1342200.0,42.6735,42.7081,42.6597,42.6804,1342200.0
2013-05-01 11:30:00,61.8,61.83,61.74,61.83,738000.0,42.6804,42.7012,42.639,42.7012,738000.0
2013-05-01 12:00:00,61.83,61.85,61.8,61.83,940100.0,42.7012,42.715,42.6804,42.7012,940100.0
2013-05-01 12:30:00,61.83,61.83,61.73,61.73,1775300.0,42.7012,42.7012,42.6321,42.6321,1775300.0
2013-05-01 13:00:00,61.73,61.74,61.65,61.68,616100.0,42.6321,42.639,42.5768,42.5976,616100.0
2013-05-01 13:30:00,61.69,61.69,61.6,61.63,739500.0,42.6045,42.6045,42.5423,42.563,739500.0
2013-05-01 14:00:00,61.62,61.83,61.56,61.73,1603700.0,42.5561,42.7012,42.5147,42.6321,1603700.0
2013-05-01 14:30:00,61.72,61.78,61.69,61.75,1617800.0,42.6252,42.6666,42.6045,42.6459,1617800.0
2013-05-01 15:00:00,61.74,61.75,61.46,61.48,1726100.0,42.639,42.6459,42.4456,42.4594,1726100.0
2013-05-01 15:30:00,61.47,61.57,61.44,61.57,3062900.0,42.4525,42.5216,42.4318,42.5216,3062900.0
2013-05-02 09:30:00,61.4,61.63,61.36,61.53,1851700.0,42.4042,42.563,42.3766,42.494,1851700.0
2013-05-02 10:00:00,61.54,61.62,61.5,61.54,1159400.0,42.5009,42.5561,42.4733,42.5009,1159400.0
2013-05-02 10:30:00,61.54,61.6,61.52,61.57,1841500.0,42.5009,42.5423,42.4871,42.5216,1841500.0
2013-05-02 11:00:00,61.56,61.73,61.52,61.7,1327700.0,42.5147,42.6321,42.4871,42.6114,1327700.0
2013-05-02 11:30:00,61.69,61.78,61.64,61.76,1508700.0,42.6045,42.6666,42.5699,42.6528,1508700.0
2013-05-02 12:00:00,61.77,61.78,61.7,61.71,2106000.0,42.6597,42.6666,42.6114,42.6183,2106000.0
2013-05-02 12:30:00,61.72,61.82,61.7,61.82,453700.0,42.6252,42.6943,42.6114,42.6943,453700.0
2013-05-02 13:00:00,61.81,61.88,61.8,61.86,1032300.0,42.6873,42.7357,42.6804,42.7219,1032300.0
2013-05-02 13:30:00,61.86,61.89,61.81,61.83,923000.0,42.7219,42.7426,42.6873,42.7012,923000.0
2013-05-02 14:00:00,61.83,61.84,61.79,61.81,286200.0,42.7012,42.7081,42.6735,42.6873,286200.0
2013-05-02 14:30:00,61.81,61.84,61.77,61.79,526500.0,42.6873,42.7081,42.6597,42.6735,526500.0
2013-05-02 15:00:00,61.79,61.8,61.76,61.8,483800.0,42.6735,42.6804,42.6528,42.6804,483800.0
2013-05-02 15:30:00,61.8,61.82,61.75,61.8,2157300.0,42.6804,42.6943,42.6459,42.6804,2157300.0
2013-05-03 09:30:00,62.31,62.59,62.28,62.42,2234700.0,43.0327,43.226,43.0119,43.1086,2234700.0
2013-05-03 10:00:00,62.42,62.59,62.35,62.58,1644100.0,43.1086,43.226,43.0603,43.2191,1644100.0
2013-05-03 10:30:00,62.58,62.63,62.47,62.47,1926100.0,43.2191,43.2537,43.1432,43.1432,1926100.0
2013-05-03 11:00:00,62.48,62.55,62.47,62.5,1065900.0,43.1501,43.1984,43.1432,43.1639,1065900.0
2013-05-03 11:30:00,62.5,62.54,62.43,62.43,1359800.0,43.1639,43.1915,43.1155,43.1155,1359800.0
2013-05-03 12:00:00,62.44,62.51,62.43,62.5,362300.0,43.1224,43.1708,43.1155,43.1639,362300.0
2013-05-03 12:30:00,62.5,62.58,62.46,62.56,684800.0,43.1639,43.2191,43.1362,43.2053,684800.0
2013-05-03 13:00:00,62.57,62.6,62.54,62.55,448700.0,43.2122,43.2329,43.1915,43.1984,448700.0
2013-05-03 13:30:00,62.55,62.57,62.49,62.5,470800.0,43.1984,43.2122,43.157,43.1639,470800.0
2013-05-03 14:00:00,62.5,62.57,62.49,62.57,464600.0,43.1639,43.2122,43.157,43.2122,464600.0
2013-05-03 14:30:00,62.57,62.58,62.48,62.49,501300.0,43.2122,43.2191,43.1501,43.157,501300.0
2013-05-03 15:00:00,62.48,62.54,62.48,62.53,1085200.0,43.1501,43.1915,43.1501,43.1846,1085200.0
2013-05-03 15:30:00,62.52,62.59,62.52,62.56,3817600.0,43.1777,43.226,43.1777,43.2053,3817600.0
2013-05-06 09:30:00,62.28,62.41,62.28,62.29,868400.0,43.0119,43.1017,43.0119,43.0188,868400.0
2013-05-06 10:00:00,62.29,62.37,62.27,62.34,486700.0,43.0188,43.0741,43.005,43.0534,486700.0
2013-05-06 10:30:00,62.35,62.36,62.22,62.25,690700.0,43.0603,43.0672,42.9705,42.9912,690700.0
2013-05-06 11:00:00,62.24,62.33,62.23,62.33,326400.0,42.9843,43.0465,42.9774,43.0465,326400.0
2013-05-06 11:30:00,62.33,62.38,62.29,62.36,441200.0,43.0465,43.081,43.0188,43.0672,441200.0
2013-05-06 12:00:00,62.36,62.38,62.35,62.38,219500.0,43.0672,43.081,43.0603,43.081,219500.0
2013-05-06 12:30:00,62.38,62.42,62.37,62.4,217100.0,43.081,43.1086,43.0741,43.0948,217100.0
2013-05-06 13:00:00,62.4,62.42,62.38,62.41,309100.0,43.0948,43.1086,43.081,43.1017,309100.0
2013-05-06 13:30:00,62.41,62.47,62.41,62.46,234400.0,43.1017,43.1432,43.1017,43.1362,234400.0
2013-05-06 14:00:00,62.47,62.47,62.44,62.45,378500.0,43.1432,43.1432,43.1224,43.1293,378500.0
2013-05-06 14:30:00,62.46,62.46,62.42,62.43,251400.0,43.1362,43.1362,43.1086,43.1155,251400.0
2013-05-06 15:00:00,62.43,62.44,62.4,62.42,467400.0,43.1155,43.1224,43.0948,43.1086,467400.0
2013-05-06 15:30:00,62.42,62.47,62.41,62.46,1878800.0,43.1086,43.1432,43.1017,43.1362,1878800.0
2013-05-07 09:30:00,62.56,62.66,62.54,62.64,1516200.0,43.2053,43.2744,43.1915,43.2606,1516200.0
2013-05-07 10:00:00,62.64,62.65,62.36,62.44,2827400.0,43.2606,43.2675,43.0672,43.1224,2827400.0
2013-05-07 10:30:00,62.44,62.48,62.38,62.43,779800.0,43.1224,43.1501,43.081,43.1155,779800.0
2013-05-07 11:00:00,62.43,62.47,62.41,62.43,690300.0,43.1155,43.1432,43.1017,43.1155,690300.0
2013-05-07 11:30:00,62.43,62.49,62.4,62.44,1047800.0,43.1155,43.157,43.0948,43.1224,1047800.0
2013-05-07 12:00:00,62.43,62.53,62.43,62.53,1047300.0,43.1155,43.1846,43.1155,43.1846,1047300.0
2013-05-07 12:30:00,62.53,62.59,62.52,62.58,1167100.0,43.1846,43.226,43.1777,43.2191,1167100.0
2013-05-07 13:00:00,62.58,62.59,62.55,62.57,921300.0,43.2191,43.226,43.1984,43.2122,921300.0
2013-05-07 13:30:00,62.58,62.61,62.56,62.59,707900.0,43.2191,43.2398,43.2053,43.226,707900.0
2013-05-07 14:00:00,62.59,62.6,62.57,62.58,467800.0,43.226,43.2329,43.2122,43.2191,467800.0
2013-05-07 14:30:00,62.58,62.63,62.56,62.63,455200.0,43.2191,43.2537,43.2053,43.2537,455200.0
2013-05-07 15:00:00,62.63,62.63,62.6,62.61,643200.0,43.2537,43.2537,43.2329,43.2398,643200.0
2013-05-07 15:30:00,62.61,62.61,62.55,62.6,2361200.0,43.2398,43.2398,43.1984,43.2329,2361200.0
2013-05-08 09:30:00,62.9,63.09,62.9,63.08,2122800.0,43.4401,43.5713,43.4401,43.5644,2122800.0
2013-05-08 10:00:00,63.08,63.11,63.02,63.11,1516900.0,43.5644,43.5852,43.523,43.5852,1516900.0
2013-05-08 10:30:00,63.11,63.18,63.07,63.13,1028400.0,43.5852,43.6335,43.5575,43.599,1028400.0
2013-05-08 11:00:00,63.14,63.26,63.12,63.25,815200.0,43.6059,43.6887,43.5921,43.6818,815200.0
2013-05-08 11:30:00,63.25,63.26,63.15,63.16,963000.0,43.6818,43.6887,43.6128,43.6197,963000.0
2013-05-08 12:00:00,63.17,63.21,63.16,63.16,336700.0,43.6266,43.6542,43.6197,43.6197,336700.0
2013-05-08 12:30:00,63.16,63.17,63.1,63.11,760900.0,43.6197,43.6266,43.5782,43.5852,760900.0
2013-05-08 13:00:00,63.11,63.16,63.1,63.12,735300.0,43.5852,43.6197,43.5782,43.5921,735300.0
2013-05-08 13:30:00,63.12,63.15,63.09,63.09,759100.0,43.5921,43.6128,43.5713,43.5713,759100.0
2013-05-08 14:00:00,63.09,63.11,63.08,63.11,455100.0,43.5713,43.5852,43.5644,43.5852,455100.0
2013-05-08 14:30:00,63.11,63.11,63.02,63.07,835300.0,43.5852,43.5852,43.523,43.5575,835300.0
2013-05-08 15:00:00,63.07,63.22,63.05,63.2,818400.0,43.5575,43.6611,43.5437,43.6473,818400.0
2013-05-08 15:30:00,63.2,63.25,63.17,63.24,3245400.0,43.6473,43.6818,43.6266,43.6749,3245400.0
2013-05-09 09:30:00,62.9,62.92,62.8,62.89,1657500.0,43.4401,43.4539,43.3711,43.4332,1657500.0
2013-05-09 10:00:00,62.88,62.9,62.66,62.72,1171200.0,43.4263,43.4401,43.2744,43.3158,1171200.0
2013-05-09 10:30:00,62.72,62.83,62.71,62.72,774300.0,43.3158,43.3918,43.3089,43.3158,774300.0
2013-05-09 11:00:00,62.73,62.86,62.71,62.86,582600.0,43.3227,43.4125,43.3089,43.4125,582600.0
2013-05-09 11:30:00,62.86,62.9,62.84,62.87,1178000.0,43.4125,43.4401,43.3987,43.4194,1178000.0
2013-05-09 12:00:00,62.88,62.91,62.82,62.84,456200.0,43.4263,43.447,43.3849,43.3987,456200.0
2013-05-09 12:30:00,62.85,62.9,62.83,62.89,472700.0,43.4056,43.4401,43.3918,43.4332,472700.0
2013-05-09 13:00:00,62.88,62.89,62.83,62.86,566700.0,43.4263,43.4332,43.3918,43.4125,566700.0
2013-05-09 13:30:00,62.86,62.96,62.85,62.95,863400.0,43.4125,43.4816,43.4056,43.4747,863400.0
2013-05-09 14:00:00,62.95,62.95,62.75,62.76,1042000.0,43.4747,43.4747,43.3365,43.3434,1042000.0
2013-05-09 14:30:00,62.75,62.77,62.46,62.46,1509500.0,43.3365,43.3503,43.1362,43.1362,1509500.0
2013-05-09 15:00:00,62.47,62.65,62.37,62.64,1608300.0,43.1432,43.2675,43.0741,43.2606,1608300.0
2013-05-09 15:30:00,62.64,62.7,62.54,62.62,3696900.0,43.2606,43.302,43.1915,43.2467,3696900.0
2013-05-10 09:30:00,62.55,62.62,62.45,62.61,1844300.0,43.1984,43.2467,43.1293,43.2398,1844300.0
2013-05-10 10:00:00,62.61,62.63,62.48,62.48,1231000.0,43.2398,43.2537,43.1501,43.1501,1231000.0
2013-05-10 10:30:00,62.47,62.54,62.34,62.49,1428800.0,43.1432,43.1915,43.0534,43.157,1428800.0
2013-05-10 11:00:00,62.49,62.53,62.36,62.44,760900.0,43.157,43.1846,43.0672,43.1224,760900.0
2013-05-10 11:30:00,62.44,62.53,62.4,62.41,985100.0,43.1224,43.1846,43.0948,43.1017,985100.0
2013-05-10 12:00:00,62.4,62.52,62.39,62.5,442900.0,43.0948,43.1777,43.0879,43.1639,442900.0
2013-05-10 12:30:00,62.5,62.55,62.46,62.55,336700.0,43.1639,43.1984,43.1362,43.1984,336700.0
2013-05-10 13:00:00,62.55,62.62,62.55,62.6,446100.0,43.1984,43.2467,43.1984,43.2329,446100.0
2013-05-10 13:30:00,62.6,62.61,62.52,62.53,2145800.0,43.2329,43.2398,43.1777,43.1846,2145800.0
2013-05-10 14:00:00,62.53,62.63,62.52,62.62,788000.0,43.1846,43.2537,43.1777,43.2467,788000.0
2013-05-10 14:30:00,62.61,62.64,62.59,62.59,364700.0,43.2398,43.2606,43.226,43.226,364700.0
2013-05-10 15:00:00,62.6,62.62,62.58,62.59,541700.0,43.2329,43.2467,43.2191,43.226,541700.0
2013-05-10 15:30:00,62.59,62.72,62.57,62.7,1576600.0,43.226,43.3158,43.2122,43.302,1576600.0
2013-05-13 09:30:00,62.61,62.63,62.46,62.53,1382600.0,43.2398,43.2537,43.1362,43.1846,1382600.0
2013-05-13 10:00:00,62.53,62.66,62.5,62.61,884900.0,43.1846,43.2744,43.1639,43.2398,884900.0
2013-05-13 10:30:00,62.6,62.65,62.56,62.57,514900.0,43.2329,43.2675,43.2053,43.2122,514900.0
2013-05-13 11:00:00,62.57,62.63,62.51,62.55,578400.0,43.2122,43.2537,43.1708,43.1984,578400.0
2013-05-13 11:30:00,62.56,62.69,62.55,62.65,586200.0,43.2053,43.2951,43.1984,43.2675,586200.0
2013-05-13 12:00:00,62.65,62.69,62.63,62.64,455000.0,43.2675,43.2951,43.2537,43.2606,455000.0
2013-05-13 12:30:00,62.64,62.65,62.57,62.63,495600.0,43.2606,43.2675,43.2122,43.2537,495600.0
2013-05-13 13:00:00,62.63,62.67,62.63,62.66,453400.0,43.2537,43.2813,43.2537,43.2744,453400.0
2013-05-13 13:30:00,62.65,62.66,62.57,62.61,382000.0,43.2675,43.2744,43.2122,43.2398,382000.0
2013-05-13 14:00:00,62.61,62.64,62.59,62.63,372300.0,43.2398,43.2606,43.226,43.2537,372300.0
2013-05-13 14:30:00,62.64,62.69,62.63,62.69,248500.0,43.2606,43.2951,43.2537,43.2951,248500.0
2013-05-13 15:00:00,62.69,62.7,62.61,62.66,523000.0,43.2951,43.302,43.2398,43.2744,523000.0
2013-05-13 15:30:00,62.66,62.7,62.64,62.69,1223800.0,43.2744,43.302,43.2606,43.2951,1223800.0
2013-05-14 09:30:00,62.55,62.71,62.55,62.69,3523300.0,43.1984,43.3089,43.1984,43.2951,3523300.0
2013-05-14 10:00:00,62.7,62.73,62.67,62.71,1641100.0,43.302,43.3227,43.2813,43.3089,1641100.0
2013-05-14 10:30:00,62.72,62.85,62.7,62.84,1412200.0,43.3158,43.4056,43.302,43.3987,1412200.0
2013-05-14 11:00:00,62.84,62.87,62.79,62.8,1288300.0,43.3987,43.4194,43.3642,43.3711,1288300.0
2013-05-14 11:30:00,62.8,62.84,62.78,62.83,1427400.0,43.3711,43.3987,43.3572,43.3918,1427400.0
2013-05-14 12:00:00,62.83,62.89,62.8,62.85,971000.0,43.3918,43.4332,43.3711,43.4056,971000.0
2013-05-14 12:30:00,62.84,62.85,62.74,62.74,1363200.0,43.3987,43.4056,43.3296,43.3296,1363200.0
2013-05-14 13:00:00,62.74,62.76,62.68,62.73,1690900.0,43.3296,43.3434,43.2882,43.3227,1690900.0
2013-05-14 13:30:00,62.73,62.79,62.72,62.73,329500.0,43.3227,43.3642,43.3158,43.3227,329500.0
2013-05-14 14:00:00,62.73,62.75,62.68,62.73,673300.0,43.3227,43.3365,43.2882,43.3227,673300.0
2013-05-14 14:30:00,62.72,62.75,62.69,62.7,409800.0,43.3158,43.3365,43.2951,43.302,409800.0
2013-05-14 15:00:00,62.68,62.75,62.67,62.74,403800.0,43.2882,43.3365,43.2813,43.3296,403800.0
2013-05-14 15:30:00,62.75,62.83,62.75,62.78,2449600.0,43.3365,43.3918,43.3365,43.3572,2449600.0
2013-05-15 09:30:00,62.69,62.83,62.68,62.81,1287900.0,43.2951,43.3918,43.2882,43.378,1287900.0
2013-05-15 10:00:00,62.81,62.86,62.77,62.8,812800.0,43.378,43.4125,43.3503,43.3711,812800.0
2013-05-15 10:30:00,62.8,62.86,62.77,62.85,804500.0,43.3711,43.4125,43.3503,43.4056,804500.0
2013-05-15 11:00:00,62.85,62.92,62.83,62.84,803200.0,43.4056,43.4539,43.3918,43.3987,803200.0
2013-05-15 11:30:00,62.84,62.91,62.83,62.91,640600.0,43.3987,43.447,43.3918,43.447,640600.0
2013-05-15 12:00:00,62.91,62.95,62.89,62.92,779000.0,43.447,43.4747,43.4332,43.4539,779000.0
2013-05-15 12:30:00,62.92,62.99,62.91,62.98,898900.0,43.4539,43.5023,43.447,43.4954,898900.0
2013-05-15 13:00:00,62.97,62.98,62.94,62.95,420900.0,43.4885,43.4954,43.4677,43.4747,420900.0
2013-05-15 13:30:00,62.95,63.0,62.95,62.95,312900.0,43.4747,43.5092,43.4747,43.4747,312900.0
2013-05-15 14:00:00,62.95,62.98,62.89,62.94,385300.0,43.4747,43.4954,43.4332,43.4677,385300.0
2013-05-15 14:30:00,62.94,62.96,62.86,62.91,466700.0,43.4677,43.4816,43.4125,43.447,466700.0
2013-05-15 15:00:00,62.91,62.98,62.86,62.96,399600.0,43.447,43.4954,43.4125,43.4816,399600.0
2013-05-15 15:30:00,62.97,63.07,62.96,63.04,1879100.0,43.4885,43.5575,43.4816,43.5368,1879100.0
2013-05-16 09:30:00,62.73,62.9,62.71,62.88,1180300.0,43.3227,43.4401,43.3089,43.4263,1180300.0
2013-05-16 10:00:00,62.87,62.9,62.74,62.78,1285100.0,43.4194,43.4401,43.3296,43.3572,1285100.0
2013-05-16 10:30:00,62.78,62.9,62.78,62.86,2566900.0,43.3572,43.4401,43.3572,43.4125,2566900.0
2013-05-16 11:00:00,62.86,62.95,62.79,62.8,2899500.0,43.4125,43.4747,43.3642,43.3711,2899500.0
2013-05-16 11:30:00,62.81,62.87,62.8,62.84,919700.0,43.378,43.4194,43.3711,43.3987,919700.0
2013-05-16 12:00:00,62.83,62.85,62.8,62.81,615400.0,43.3918,43.4056,43.3711,43.378,615400.0
2013-05-16 12:30:00,62.81,62.86,62.79,62.86,205600.0,43.378,43.4125,43.3642,43.4125,205600.0
2013-05-16 13:00:00,62.86,62.88,62.82,62.84,150000.0,43.4125,43.4263,43.3849,43.3987,150000.0
2013-05-16 13:30:00,62.85,62.88,62.82,62.84,554000.0,43.4056,43.4263,43.3849,43.3987,554000.0
2013-05-16 14:00:00,62.83,62.88,62.82,62.87,300700.0,43.3918,43.4263,43.3849,43.4194,300700.0
2013-05-16 14:30:00,62.87,62.88,62.74,62.75,666300.0,43.4194,43.4263,43.3296,43.3365,666300.0
2013-05-16 15:00:00,62.75,62.79,62.55,62.62,465100.0,43.3365,43.3642,43.1984,43.2467,465100.0
2013-05-16 15:30:00,62.62,62.63,62.49,62.59,2347300.0,43.2467,43.2537,43.157,43.226,2347300.0
2013-05-17 09:30:00,62.63,62.73,62.59,62.73,1803700.0,43.2537,43.3227,43.226,43.3227,1803700.0
2013-05-17 10:00:00,62.74,62.82,62.74,62.81,1106600.0,43.3296,43.3849,43.3296,43.378,1106600.0
2013-05-17 10:30:00,62.81,62.88,62.73,62.73,637600.0,43.378,43.4263,43.3227,43.3227,637600.0
2013-05-17 11:00:00,62.74,62.78,62.71,62.75,917800.0,43.3296,43.3572,43.3089,43.3365,917800.0
2013-05-17 11:30:00,62.76,62.78,62.69,62.77,750100.0,43.3434,43.3572,43.2951,43.3503,750100.0
2013-05-17 12:00:00,62.77,62.79,62.74,62.76,552300.0,43.3503,43.3642,43.3296,43.3434,552300.0
2013-05-17 12:30:00,62.76,62.81,62.75,62.79,370100.0,43.3434,43.378,43.3365,43.3642,370100.0
2013-05-17 13:00:00,62.79,62.82,62.78,62.8,284100.0,43.3642,43.3849,43.3572,43.3711,284100.0
2013-05-17 13:30:00,62.8,62.83,62.79,62.8,328000.0,43.3711,43.3918,43.3642,43.3711,328000.0
2013-05-17 14:00:00,62.8,62.87,62.78,62.83,316800.0,43.3711,43.4194,43.3572,43.3918,316800.0
2013-05-17 14:30:00,62.84,62.97,62.83,62.96,466000.0,43.3987,43.4885,43.3918,43.4816,466000.0
2013-05-17 15:00:00,62.97,63.06,62.96,63.05,1063000.0,43.4885,43.5506,43.4816,43.5437,1063000.0
2013-05-17 15:30:00,63.05,63.07,63.0,63.07,2666800.0,43.5437,43.5575,43.5092,43.5575,2666800.0
2013-05-20 09:30:00,63.09,63.15,63.07,63.1,1583300.0,43.5713,43.6128,43.5575,43.5782,1583300.0
2013-05-20 10:00:00,63.1,63.22,63.1,63.21,668800.0,43.5782,43.6611,43.5782,43.6542,668800.0
2013-05-20 10:30:00,63.21,63.25,63.18,63.24,1924500.0,43.6542,43.6818,43.6335,43.6749,1924500.0
2013-05-20 11:00:00,63.24,63.32,63.23,63.32,1056600.0,43.6749,43.7302,43.668,43.7302,1056600.0
2013-05-20 11:30:00,63.31,63.36,63.31,63.35,1119500.0,43.7233,43.7578,43.7233,43.7509,1119500.0
2013-05-20 12:00:00,63.36,63.4,63.35,63.39,375000.0,43.7578,43.7854,43.7509,43.7785,375000.0
2013-05-20 12:30:00,63.39,63.4,63.34,63.36,310900.0,43.7785,43.7854,43.744,43.7578,310900.0
2013-05-20 13:00:00,63.37,63.4,63.27,63.31,507900.0,43.7647,43.7854,43.6957,43.7233,507900.0
2013-05-20 13:30:00,63.3,63.34,63.28,63.32,391800.0,43.7164,43.744,43.7026,43.7302,391800.0
2013-05-20 14:00:00,63.33,63.4,63.26,63.37,642800.0,43.7371,43.7854,43.6887,43.7647,642800.0
2013-05-20 14:30:00,63.37,63.4,63.34,63.38,637500.0,43.7647,43.7854,43.744,43.7716,637500.0
2013-05-20 15:00:00,63.37,63.44,63.36,63.42,503400.0,43.7647,43.8131,43.7578,43.7992,503400.0
2013-05-20 15:30:00,63.42,63.43,63.35,63.41,2061400.0,43.7992,43.8062,43.7509,43.7923,2061400.0
2013-05-21 09:30:00,63.16,63.3,63.15,63.24,1189400.0,43.6197,43.7164,43.6128,43.6749,1189400.0
2013-05-21 10:00:00,63.25,63.28,63.03,63.06,1078000.0,43.6818,43.7026,43.5299,43.5506,1078000.0
2013-05-21 10:30:00,63.07,63.2,63.03,63.18,1036900.0,43.5575,43.6473,43.5299,43.6335,1036900.0
2013-05-21 11:00:00,63.17,63.38,63.17,63.37,1252600.0,43.6266,43.7716,43.6266,43.7647,1252600.0
2013-05-21 11:30:00,63.37,63.52,63.37,63.5,1917600.0,43.7647,43.8683,43.7647,43.8545,1917600.0
2013-05-21 12:00:00,63.5,63.59,63.49,63.57,363000.0,43.8545,43.9167,43.8476,43.9028,363000.0
2013-05-21 12:30:00,63.56,63.58,63.52,63.56,270200.0,43.8959,43.9097,43.8683,43.8959,270200.0
2013-05-21 13:00:00,63.56,63.66,63.54,63.57,745800.0,43.8959,43.965,43.8821,43.9028,745800.0
2013-05-21 13:30:00,63.58,63.6,63.53,63.53,386300.0,43.9097,43.9236,43.8752,43.8752,386300.0
2013-05-21 14:00:00,63.54,63.62,63.53,63.56,472100.0,43.8821,43.9374,43.8752,43.8959,472100.0
2013-05-21 14:30:00,63.55,63.57,63.49,63.54,645300.0,43.889,43.9028,43.8476,43.8821,645300.0
2013-05-21 15:00:00,63.54,63.58,63.52,63.55,665300.0,43.8821,43.9097,43.8683,43.889,665300.0
2013-05-21 15:30:00,63.54,63.59,63.51,63.53,2068400.0,43.8821,43.9167,43.8614,43.8752,2068400.0
2013-05-22 09:30:00,63.51,63.72,63.49,63.72,1839400.0,43.8614,44.0064,43.8476,44.0064,1839400.0
2013-05-22 10:00:00,63.7,64.14,63.69,64.0,2259100.0,43.9926,44.2965,43.9857,44.1998,2259100.0
2013-05-22 10:30:00,64.0,64.01,63.47,63.47,2429900.0,44.1998,44.2067,43.8338,43.8338,2429900.0
2013-05-22 11:00:00,63.46,63.64,63.45,63.6,1796200.0,43.8269,43.9512,43.82,43.9236,1796200.0
2013-05-22 11:30:00,63.6,63.76,63.58,63.59,486000.0,43.9236,44.0341,43.9097,43.9167,486000.0
2013-05-22 12:00:00,63.6,63.62,63.5,63.5,438900.0,43.9236,43.9374,43.8545,43.8545,438900.0
2013-05-22 12:30:00,63.51,63.57,63.44,63.57,530300.0,43.8614,43.9028,43.8131,43.9028,530300.0
2013-05-22 13:00:00,63.57,63.58,63.35,63.36,766600.0,43.9028,43.9097,43.7509,43.7578,766600.0
2013-05-22 13:30:00,63.36,63.37,63.14,63.24,1219900.0,43.7578,43.7647,43.6059,43.6749,1219900.0
2013-05-22 14:00:00,63.24,63.34,63.02,63.03,1706000.0,43.6749,43.744,43.523,43.5299,1706000.0
2013-05-22 14:30:00,63.02,63.06,62.9,63.04,1025800.0,43.523,43.5506,43.4401,43.5368,1025800.0
2013-05-22 15:00:00,63.04,63.04,62.73,62.73,1278800.0,43.5368,43.5368,43.3227,43.3227,1278800.0
2013-05-22 15:30:00,62.72,62.9,62.7,62.88,3222900.0,43.3158,43.4401,43.302,43.4263,3222900.0
2013-05-23 09:30:00,61.34,61.36,61.03,61.03,4232400.0,42.3628,42.3766,42.1487,42.1487,4232400.0
2013-05-23 10:00:00,61.04,61.44,60.99,61.36,2300900.0,42.1556,42.4318,42.121,42.3766,2300900.0
2013-05-23 10:30:00,61.36,61.39,61.22,61.25,2097500.0,42.3766,42.3973,42.2799,42.3006,2097500.0
2013-05-23 11:00:00,61.25,61.69,61.23,61.57,2808700.0,42.3006,42.6045,42.2868,42.5216,2808700.0
2013-05-23 11:30:00,61.58,61.87,61.53,61.79,2167100.0,42.5285,42.7288,42.494,42.6735,2167100.0
2013-05-23 12:00:00,61.8,61.94,61.8,61.86,1216900.0,42.6804,42.7771,42.6804,42.7219,1216900.0
2013-05-23 12:30:00,61.87,61.87,61.66,61.79,1621300.0,42.7288,42.7288,42.5838,42.6735,1621300.0
2013-05-23 13:00:00,61.8,61.84,61.66,61.68,843700.0,42.6804,42.7081,42.5838,42.5976,843700.0
2013-05-23 13:30:00,61.69,61.77,61.66,61.77,966600.0,42.6045,42.6597,42.5838,42.6597,966600.0
2013-05-23 14:00:00,61.76,61.86,61.73,61.81,917000.0,42.6528,42.7219,42.6321,42.6873,917000.0
2013-05-23 14:30:00,61.81,61.94,61.74,61.88,1272500.0,42.6873,42.7771,42.639,42.7357,1272500.0
2013-05-23 15:00:00,61.87,61.95,61.84,61.89,1275800.0,42.7288,42.784,42.7081,42.7426,1275800.0
2013-05-23 15:30:00,61.89,62.01,61.8,61.98,3916200.0,42.7426,42.8255,42.6804,42.8048,3916200.0
2013-05-24 09:30:00,61.17,61.28,61.12,61.2,2902200.0,42.2453,42.3213,42.2108,42.2661,2902200.0
2013-05-24 10:00:00,61.19,61.19,60.99,61.1,2558700.0,42.2592,42.2592,42.121,42.197,2558700.0
2013-05-24 10:30:00,61.11,61.29,61.11,61.26,1550900.0,42.2039,42.3282,42.2039,42.3075,1550900.0
2013-05-24 11:00:00,61.25,61.31,61.19,61.22,883200.0,42.3006,42.342,42.2592,42.2799,883200.0
2013-05-24 11:30:00,61.21,61.32,61.17,61.29,851800.0,42.273,42.3489,42.2453,42.3282,851800.0
2013-05-24 12:00:00,61.28,61.33,61.25,61.29,847400.0,42.3213,42.3558,42.3006,42.3282,847400.0
2013-05-24 12:30:00,61.29,61.3,61.15,61.17,904800.0,42.3282,42.3351,42.2315,42.2453,904800.0
2013-05-24 13:00:00,61.17,61.34,61.17,61.33,674400.0,42.2453,42.3628,42.2453,42.3558,674400.0
2013-05-24 13:30:00,61.34,61.37,61.3,61.32,1084100.0,42.3628,42.3835,42.3351,42.3489,1084100.0
2013-05-24 14:00:00,61.33,61.39,61.27,61.32,899900.0,42.3558,42.3973,42.3144,42.3489,899900.0
2013-05-24 14:30:00,61.32,61.43,61.3,61.4,977100.0,42.3489,42.4249,42.3351,42.4042,977100.0
2013-05-24 15:00:00,61.39,61.44,61.38,61.39,852200.0,42.3973,42.4318,42.3904,42.3973,852200.0
2013-05-24 15:30:00,61.38,61.47,61.33,61.44,3303900.0,42.3904,42.4525,42.3558,42.4318,3303900.0
2013-05-28 09:30:00,61.97,62.14,61.94,62.12,3716700.0,42.7978,42.9153,42.7771,42.9014,3716700.0
2013-05-28 10:00:00,62.12,62.16,61.96,61.99,2673500.0,42.9014,42.9291,42.7909,42.8117,2673500.0
2013-05-28 10:30:00,62.0,62.01,61.77,61.78,2286700.0,42.8186,42.8255,42.6597,42.6666,2286700.0
2013-05-28 11:00:00,61.79,61.86,61.71,61.85,2402400.0,42.6735,42.7219,42.6183,42.715,2402400.0
2013-05-28 11:30:00,61.85,61.86,61.67,61.67,1142300.0,42.715,42.7219,42.5907,42.5907,1142300.0
2013-05-28 12:00:00,61.68,61.72,61.65,61.7,515700.0,42.5976,42.6252,42.5768,42.6114,515700.0
2013-05-28 12:30:00,61.69,61.72,61.65,61.7,555000.0,42.6045,42.6252,42.5768,42.6114,555000.0
2013-05-28 13:00:00,61.7,61.72,61.6,61.61,408000.0,42.6114,42.6252,42.5423,42.5492,408000.0
2013-05-28 13:30:00,61.61,61.62,61.5,61.53,716000.0,42.5492,42.5561,42.4733,42.494,716000.0
2013-05-28 14:00:00,61.53,61.56,61.48,61.53,631700.0,42.494,42.5147,42.4594,42.494,631700.0
2013-05-28 14:30:00,61.53,61.64,61.47,61.62,571800.0,42.494,42.5699,42.4525,42.5561,571800.0
2013-05-28 15:00:00,61.62,61.64,61.55,61.58,677600.0,42.5561,42.5699,42.5078,42.5285,677600.0
2013-05-28 15:30:00,61.58,61.67,61.55,61.57,1959200.0,42.5285,42.5907,42.5078,42.5216,1959200.0
2013-05-29 09:30:00,61.09,61.16,60.92,61.0,1989200.0,42.1901,42.2384,42.0727,42.1279,1989200.0
2013-05-29 10:00:00,60.99,61.12,60.94,60.99,1609300.0,42.121,42.2108,42.0865,42.121,1609300.0
2013-05-29 10:30:00,60.98,61.07,60.83,60.86,1346100.0,42.1141,42.1763,42.0105,42.0313,1346100.0
2013-05-29 11:00:00,60.86,60.88,60.73,60.85,1762900.0,42.0313,42.0451,41.9415,42.0243,1762900.0
2013-05-29 11:30:00,60.86,60.95,60.79,60.91,845500.0,42.0313,42.0934,41.9829,42.0658,845500.0
2013-05-29 12:00:00,60.91,60.94,60.81,60.88,694600.0,42.0658,42.0865,41.9967,42.0451,694600.0
2013-05-29 12:30:00,60.88,60.9,60.76,60.8,603900.0,42.0451,42.0589,41.9622,41.9898,603900.0
2013-05-29 13:00:00,60.81,60.88,60.8,60.85,986800.0,41.9967,42.0451,41.9898,42.0243,986800.0
2013-05-29 13:30:00,60.85,61.01,60.8,60.98,1083200.0,42.0243,42.1348,41.9898,42.1141,1083200.0
2013-05-29 14:00:00,60.98,61.08,60.96,61.02,785400.0,42.1141,42.1832,42.1003,42.1418,785400.0
2013-05-29 14:30:00,61.01,61.06,60.98,60.99,434200.0,42.1348,42.1694,42.1141,42.121,434200.0
2013-05-29 15:00:00,60.98,61.06,60.97,61.04,523700.0,42.1141,42.1694,42.1072,42.1556,523700.0
2013-05-29 15:30:00,61.03,61.08,60.95,61.04,3380600.0,42.1487,42.1832,42.0934,42.1556,3380600.0
2013-05-30 09:30:00,61.03,61.24,60.99,61.21,1237700.0,42.1487,42.2937,42.121,42.273,1237700.0
2013-05-30 10:00:00,61.21,61.26,61.14,61.22,4170400.0,42.273,42.3075,42.2246,42.2799,4170400.0
2013-05-30 10:30:00,61.22,61.36,61.22,61.34,1172200.0,42.2799,42.3766,42.2799,42.3628,1172200.0
2013-05-30 11:00:00,61.34,61.35,61.14,61.21,2184500.0,42.3628,42.3697,42.2246,42.273,2184500.0
2013-05-30 11:30:00,61.22,61.35,61.22,61.34,912900.0,42.2799,42.3697,42.2799,42.3628,912900.0
2013-05-30 12:00:00,61.34,61.39,61.32,61.37,816200.0,42.3628,42.3973,42.3489,42.3835,816200.0
2013-05-30 12:30:00,61.35,61.36,61.29,61.35,788700.0,42.3697,42.3766,42.3282,42.3697,788700.0
2013-05-30 13:00:00,61.35,61.37,61.27,61.36,810300.0,42.3697,42.3835,42.3144,42.3766,810300.0
2013-05-30 13:30:00,61.36,61.43,61.31,61.42,2834900.0,42.3766,42.4249,42.342,42.418,2834900.0
2013-05-30 14:00:00,61.42,61.45,61.35,61.43,568900.0,42.418,42.4387,42.3697,42.4249,568900.0
2013-05-30 14:30:00,61.43,61.44,61.35,61.41,472400.0,42.4249,42.4318,42.3697,42.4111,472400.0
2013-05-30 15:00:00,61.4,61.4,61.33,61.34,342600.0,42.4042,42.4042,42.3558,42.3628,342600.0
2013-05-30 15:30:00,61.33,61.38,61.23,61.29,3569600.0,42.3558,42.3904,42.2868,42.3282,3569600.0
2013-05-31 09:30:00,60.51,60.65,60.43,60.51,4698300.0,41.7895,41.8862,41.7343,41.7895,4698300.0
2013-05-31 10:00:00,60.5,60.53,60.35,60.48,1667900.0,41.7826,41.8033,41.679,41.7688,1667900.0
2013-05-31 10:30:00,60.48,60.61,60.41,60.47,2051300.0,41.7688,41.8586,41.7205,41.7619,2051300.0
2013-05-31 11:00:00,60.47,60.65,60.41,60.42,3074400.0,41.7619,41.8862,41.7205,41.7274,3074400.0
2013-05-31 11:30:00,60.42,60.47,60.38,60.44,4673900.0,41.7274,41.7619,41.6998,41.7412,4673900.0
2013-05-31 12:00:00,60.44,60.44,60.3,60.36,1713500.0,41.7412,41.7412,41.6445,41.6859,1713500.0
2013-05-31 12:30:00,60.37,60.38,60.31,60.31,1895000.0,41.6928,41.6998,41.6514,41.6514,1895000.0
2013-05-31 13:00:00,60.31,60.41,60.31,60.39,814000.0,41.6514,41.7205,41.6514,41.7067,814000.0
2013-05-31 13:30:00,60.4,60.4,60.26,60.32,1446200.0,41.7136,41.7136,41.6169,41.6583,1446200.0
2013-05-31 14:00:00,60.33,60.34,60.23,60.28,1544800.0,41.6652,41.6721,41.5962,41.6307,1544800.0
2013-05-31 14:30:00,60.28,60.28,60.17,60.17,1340700.0,41.6307,41.6307,41.5547,41.5547,1340700.0
2013-05-31 15:00:00,60.17,60.35,60.15,60.29,2142600.0,41.5547,41.679,41.5409,41.6376,2142600.0
2013-05-31 15:30:00,60.29,60.36,60.06,60.06,6523500.0,41.6376,41.6859,41.4788,41.4788,6523500.0
2013-06-03 09:30:00,60.08,60.1,59.77,59.87,2229100.0,41.4926,41.5064,41.2785,41.3475,2229100.0
2013-06-03 10:00:00,59.88,60.23,59.79,60.1,2577700.0,41.3544,41.5962,41.2923,41.5064,2577700.0
2013-06-03 10:30:00,60.1,60.1,59.82,59.99,1947100.0,41.5064,41.5064,41.313,41.4304,1947100.0
2013-06-03 11:00:00,60.0,60.28,59.97,60.1,2665800.0,41.4373,41.6307,41.4166,41.5064,2665800.0
2013-06-03 11:30:00,60.1,60.24,60.06,60.23,1313100.0,41.5064,41.6031,41.4788,41.5962,1313100.0
2013-06-03 12:00:00,60.23,60.27,60.08,60.16,911200.0,41.5962,41.6238,41.4926,41.5478,911200.0
2013-06-03 12:30:00,60.17,60.2,60.12,60.14,789600.0,41.5547,41.5754,41.5202,41.534,789600.0
2013-06-03 13:00:00,60.14,60.23,60.13,60.2,2789400.0,41.534,41.5962,41.5271,41.5754,2789400.0
2013-06-03 13:30:00,60.2,60.28,60.16,60.24,603000.0,41.5754,41.6307,41.5478,41.6031,603000.0
2013-06-03 14:00:00,60.23,60.36,60.19,60.24,529600.0,41.5962,41.6859,41.5685,41.6031,529600.0
2013-06-03 14:30:00,60.23,60.36,60.21,60.3,496800.0,41.5962,41.6859,41.5823,41.6445,496800.0
2013-06-03 15:00:00,60.3,60.39,60.29,60.36,736000.0,41.6445,41.7067,41.6376,41.6859,736000.0
2013-06-03 15:30:00,60.35,60.51,60.3,60.34,8600700.0,41.679,41.7895,41.6445,41.6721,8600700.0
2013-06-04 09:30:00,60.79,60.89,60.68,60.83,2724200.0,41.9829,42.052,41.9069,42.0105,2724200.0
2013-06-04 10:00:00,60.84,60.85,60.67,60.73,1440400.0,42.0174,42.0243,41.9,41.9415,1440400.0
2013-06-04 10:30:00,60.73,60.75,60.59,60.6,1347500.0,41.9415,41.9553,41.8448,41.8517,1347500.0
2013-06-04 11:00:00,60.6,60.69,60.55,60.67,1062800.0,41.8517,41.9138,41.8172,41.9,1062800.0
2013-06-04 11:30:00,60.67,60.73,60.62,60.69,861200.0,41.9,41.9415,41.8655,41.9138,861200.0
2013-06-04 12:00:00,60.69,60.71,60.52,60.52,908900.0,41.9138,41.9277,41.7964,41.7964,908900.0
2013-06-04 12:30:00,60.52,60.59,60.51,60.57,637700.0,41.7964,41.8448,41.7895,41.831,637700.0
2013-06-04 13:00:00,60.56,60.61,60.44,60.47,519800.0,41.8241,41.8586,41.7412,41.7619,519800.0
2013-06-04 13:30:00,60.48,60.48,60.25,60.34,607300.0,41.7688,41.7688,41.61,41.6721,607300.0
2013-06-04 14:00:00,60.34,60.35,60.2,60.32,705800.0,41.6721,41.679,41.5754,41.6583,705800.0
2013-06-04 14:30:00,60.32,60.5,60.32,60.41,1206500.0,41.6583,41.7826,41.6583,41.7205,1206500.0
2013-06-04 15:00:00,60.42,60.52,60.39,60.44,978300.0,41.7274,41.7964,41.7067,41.7412,978300.0
2013-06-04 15:30:00,60.44,60.64,60.43,60.5,2444400.0,41.7412,41.8793,41.7343,41.7826,2444400.0
2013-06-05 09:30:00,59.83,59.85,59.7,59.72,3576000.0,41.3199,41.3337,41.2301,41.2439,3576000.0
2013-06-05 10:00:00,59.71,59.85,59.53,59.67,1946100.0,41.237,41.3337,41.1127,41.2094,1946100.0
2013-06-05 10:30:00,59.67,59.7,59.45,59.51,1908400.0,41.2094,41.2301,41.0575,41.0989,1908400.0
2013-06-05 11:00:00,59.5,59.52,59.41,59.45,1603800.0,41.092,41.1058,41.0299,41.0575,1603800.0
2013-06-05 11:30:00,59.45,59.5,59.38,59.43,1700400.0,41.0575,41.092,41.0091,41.0437,1700400.0
2013-06-05 12:00:00,59.44,59.46,59.38,59.42,2157800.0,41.0506,41.0644,41.0091,41.0368,2157800.0
2013-06-05 12:30:00,59.42,59.44,59.34,59.35,1424800.0,41.0368,41.0506,40.9815,40.9884,1424800.0
2013-06-05 13:00:00,59.34,59.44,59.33,59.41,983900.0,40.9815,41.0506,40.9746,41.0299,983900.0
2013-06-05 13:30:00,59.41,59.49,59.39,59.42,855000.0,41.0299,41.0851,41.016,41.0368,855000.0
2013-06-05 14:00:00,59.43,59.47,59.25,59.26,1063500.0,41.0437,41.0713,40.9194,40.9263,1063500.0
2013-06-05 14:30:00,59.26,59.37,59.23,59.33,894000.0,40.9263,41.0022,40.9055,40.9746,894000.0
2013-06-05 15:00:00,59.33,59.37,59.23,59.35,1351600.0,40.9746,41.0022,40.9055,40.9884,1351600.0
2013-06-05 15:30:00,59.36,59.4,59.15,59.16,5725400.0,40.9953,41.0229,40.8503,40.8572,5725400.0
2013-06-06 09:30:00,59.16,59.33,59.11,59.25,1903900.0,40.8572,40.9746,40.8227,40.9194,1903900.0
2013-06-06 10:00:00,59.25,59.35,59.05,59.11,1436500.0,40.9194,40.9884,40.7812,40.8227,1436500.0
2013-06-06 10:30:00,59.1,59.19,59.03,59.17,1355800.0,40.8158,40.8779,40.7674,40.8641,1355800.0
2013-06-06 11:00:00,59.17,59.19,59.03,59.04,1097000.0,40.8641,40.8779,40.7674,40.7743,1097000.0
2013-06-06 11:30:00,59.05,59.27,58.99,59.15,1781700.0,40.7812,40.9332,40.7398,40.8503,1781700.0
2013-06-06 12:00:00,59.15,59.28,59.0,59.04,2549700.0,40.8503,40.9401,40.7467,40.7743,2549700.0
2013-06-06 12:30:00,59.05,59.07,58.87,58.89,2507500.0,40.7812,40.795,40.6569,40.6707,2507500.0
2013-06-06 13:00:00,58.9,59.1,58.9,58.97,1920600.0,40.6776,40.8158,40.6776,40.726,1920600.0
2013-06-06 13:30:00,58.96,59.15,58.95,59.15,1056200.0,40.7191,40.8503,40.7122,40.8503,1056200.0
2013-06-06 14:00:00,59.15,59.3,59.06,59.3,1193200.0,40.8503,40.9539,40.7881,40.9539,1193200.0
2013-06-06 14:30:00,59.29,59.34,59.2,59.3,1480800.0,40.947,40.9815,40.8848,40.9539,1480800.0
2013-06-06 15:00:00,59.3,59.37,59.23,59.35,1549900.0,40.9539,41.0022,40.9055,40.9884,1549900.0
2013-06-06 15:30:00,59.35,59.53,59.35,59.53,3337100.0,40.9884,41.1127,40.9884,41.1127,3337100.0
2013-06-07 09:30:00,59.56,59.59,59.4,59.58,2506600.0,41.1334,41.1542,41.0229,41.1473,2506600.0
2013-06-07 10:00:00,59.58,59.97,59.58,59.96,1725100.0,41.1473,41.4166,41.1473,41.4097,1725100.0
2013-06-07 10:30:00,59.96,60.13,59.95,60.05,1620300.0,41.4097,41.5271,41.4028,41.4719,1620300.0
2013-06-07 11:00:00,60.05,60.18,59.99,60.11,1239300.0,41.4719,41.5616,41.4304,41.5133,1239300.0
2013-06-07 11:30:00,60.12,60.17,60.05,60.1,761500.0,41.5202,41.5547,41.4719,41.5064,761500.0
2013-06-07 12:00:00,60.1,60.17,60.04,60.13,668900.0,41.5064,41.5547,41.4649,41.5271,668900.0
2013-06-07 12:30:00,60.13,60.14,60.03,60.12,764300.0,41.5271,41.534,41.458,41.5202,764300.0
2013-06-07 13:00:00,60.12,60.18,60.1,60.12,587800.0,41.5202,41.5616,41.5064,41.5202,587800.0
2013-06-07 13:30:00,60.12,60.19,60.1,60.16,716700.0,41.5202,41.5685,41.5064,41.5478,716700.0
2013-06-07 14:00:00,60.15,60.2,60.06,60.07,1166600.0,41.5409,41.5754,41.4788,41.4857,1166600.0
2013-06-07 14:30:00,60.07,60.25,60.04,60.23,750700.0,41.4857,41.61,41.4649,41.5962,750700.0
2013-06-07 15:00:00,60.23,60.27,60.19,60.23,785200.0,41.5962,41.6238,41.5685,41.5962,785200.0
2013-06-07 15:30:00,60.23,60.31,60.21,60.28,3603400.0,41.5962,41.6514,41.5823,41.6307,3603400.0
2013-06-10 09:30:00,60.46,60.47,60.22,60.22,1976400.0,41.755,41.7619,41.5893,41.5893,1976400.0
2013-06-10 10:00:00,60.23,60.26,60.13,60.25,1159600.0,41.5962,41.6169,41.5271,41.61,1159600.0
2013-06-10 10:30:00,60.26,60.36,60.24,60.31,1272100.0,41.6169,41.6859,41.6031,41.6514,1272100.0
2013-06-10 11:00:00,60.31,60.48,60.3,60.41,548700.0,41.6514,41.7688,41.6445,41.7205,548700.0
2013-06-10 11:30:00,60.41,60.49,60.36,60.43,748600.0,41.7205,41.7757,41.6859,41.7343,748600.0
2013-06-10 12:00:00,60.42,60.47,60.38,60.39,540800.0,41.7274,41.7619,41.6998,41.7067,540800.0
2013-06-10 12:30:00,60.39,60.39,60.3,60.31,477100.0,41.7067,41.7067,41.6445,41.6514,477100.0
2013-06-10 13:00:00,60.31,60.36,60.29,60.33,375800.0,41.6514,41.6859,41.6376,41.6652,375800.0
2013-06-10 13:30:00,60.33,60.4,60.27,60.37,553900.0,41.6652,41.7136,41.6238,41.6928,553900.0
2013-06-10 14:00:00,60.37,60.38,60.26,60.3,620900.0,41.6928,41.6998,41.6169,41.6445,620900.0
2013-06-10 14:30:00,60.29,60.46,60.29,60.45,591300.0,41.6376,41.755,41.6376,41.7481,591300.0
2013-06-10 15:00:00,60.45,60.45,60.34,60.38,571500.0,41.7481,41.7481,41.6721,41.6998,571500.0
2013-06-10 15:30:00,60.38,60.41,60.3,60.35,2013500.0,41.6998,41.7205,41.6445,41.679,2013500.0
2013-06-11 09:30:00,59.47,59.55,59.35,59.5,2848100.0,41.0713,41.1265,40.9884,41.092,2848100.0
2013-06-11 10:00:00,59.51,59.63,59.48,59.62,2069700.0,41.0989,41.1818,41.0782,41.1749,2069700.0
2013-06-11 10:30:00,59.62,59.75,59.61,59.68,886400.0,41.1749,41.2647,41.168,41.2163,886400.0
2013-06-11 11:00:00,59.68,59.86,59.63,59.86,1265100.0,41.2163,41.3406,41.1818,41.3406,1265100.0
2013-06-11 11:30:00,59.87,59.95,59.79,59.79,881000.0,41.3475,41.4028,41.2923,41.2923,881000.0
2013-06-11 12:00:00,59.8,59.87,59.75,59.8,716700.0,41.2992,41.3475,41.2647,41.2992,716700.0
2013-06-11 12:30:00,59.8,59.85,59.77,59.81,311100.0,41.2992,41.3337,41.2785,41.3061,311100.0
2013-06-11 13:00:00,59.81,59.82,59.64,59.66,800100.0,41.3061,41.313,41.1887,41.2025,800100.0
2013-06-11 13:30:00,59.66,59.7,59.52,59.55,809700.0,41.2025,41.2301,41.1058,41.1265,809700.0
2013-06-11 14:00:00,59.55,59.64,59.48,59.62,1045600.0,41.1265,41.1887,41.0782,41.1749,1045600.0
2013-06-11 14:30:00,59.62,59.79,59.59,59.78,1230400.0,41.1749,41.2923,41.1542,41.2854,1230400.0
2013-06-11 15:00:00,59.78,59.81,59.7,59.7,696300.0,41.2854,41.3061,41.2301,41.2301,696300.0
2013-06-11 15:30:00,59.7,59.71,59.54,59.62,2248900.0,41.2301,41.237,41.1196,41.1749,2248900.0
2013-06-12 09:30:00,60.3,60.36,60.08,60.16,2020700.0,41.6445,41.6859,41.4926,41.5478,2020700.0
2013-06-12 10:00:00,60.15,60.15,59.89,60.07,1171900.0,41.5409,41.5409,41.3614,41.4857,1171900.0
2013-06-12 10:30:00,60.06,60.11,59.9,59.93,1329600.0,41.4788,41.5133,41.3683,41.389,1329600.0
2013-06-12 11:00:00,59.94,60.08,59.88,60.0,1069500.0,41.3959,41.4926,41.3544,41.4373,1069500.0
2013-06-12 11:30:00,60.0,60.01,59.74,59.81,1329100.0,41.4373,41.4442,41.2578,41.3061,1329100.0
2013-06-12 12:00:00,59.82,59.82,59.61,59.68,735800.0,41.313,41.313,41.168,41.2163,735800.0
2013-06-12 12:30:00,59.68,59.78,59.64,59.75,547500.0,41.2163,41.2854,41.1887,41.2647,547500.0
2013-06-12 13:00:00,59.75,59.84,59.73,59.79,580100.0,41.2647,41.3268,41.2509,41.2923,580100.0
2013-06-12 13:30:00,59.79,59.82,59.69,59.73,350500.0,41.2923,41.313,41.2232,41.2509,350500.0
2013-06-12 14:00:00,59.74,59.75,59.56,59.61,1128100.0,41.2578,41.2647,41.1334,41.168,1128100.0
2013-06-12 14:30:00,59.6,59.65,59.53,59.63,582400.0,41.1611,41.1956,41.1127,41.1818,582400.0
2013-06-12 15:00:00,59.63,59.64,59.51,59.59,1214600.0,41.1818,41.1887,41.0989,41.1542,1214600.0
2013-06-12 15:30:00,59.59,59.62,59.47,59.54,1589400.0,41.1542,41.1749,41.0713,41.1196,1589400.0
2013-06-13 09:30:00,59.69,59.82,59.59,59.82,1957800.0,41.2232,41.313,41.1542,41.313,1957800.0
2013-06-13 10:00:00,59.82,59.87,59.72,59.75,1114500.0,41.313,41.3475,41.2439,41.2647,1114500.0
2013-06-13 10:30:00,59.74,59.86,59.74,59.77,1297000.0,41.2578,41.3406,41.2578,41.2785,1297000.0
2013-06-13 11:00:00,59.78,59.93,59.78,59.92,2050000.0,41.2854,41.389,41.2854,41.3821,2050000.0
2013-06-13 11:30:00,59.92,59.94,59.83,59.92,1003700.0,41.3821,41.3959,41.3199,41.3821,1003700.0
2013-06-13 12:00:00,59.93,59.93,59.84,59.88,460100.0,41.389,41.389,41.3268,41.3544,460100.0
2013-06-13 12:30:00,59.88,60.12,59.88,60.1,968000.0,41.3544,41.5202,41.3544,41.5064,968000.0
2013-06-13 13:00:00,60.11,60.12,60.03,60.08,647200.0,41.5133,41.5202,41.458,41.4926,647200.0
2013-06-13 13:30:00,60.08,60.11,60.02,60.09,515100.0,41.4926,41.5133,41.4511,41.4995,515100.0
2013-06-13 14:00:00,60.09,60.27,60.09,60.23,485500.0,41.4995,41.6238,41.4995,41.5962,485500.0
2013-06-13 14:30:00,60.22,60.3,60.19,60.29,498900.0,41.5893,41.6445,41.5685,41.6376,498900.0
2013-06-13 15:00:00,60.29,60.42,60.29,60.39,528000.0,41.6376,41.7274,41.6376,41.7067,528000.0
2013-06-13 15:30:00,60.39,60.57,60.32,60.47,3377200.0,41.7067,41.831,41.6583,41.7619,3377200.0
2013-06-14 09:30:00,60.01,60.26,59.98,60.25,2612400.0,41.4442,41.6169,41.4235,41.61,2612400.0
2013-06-14 10:00:00,60.25,60.33,60.13,60.16,1351100.0,41.61,41.6652,41.5271,41.5478,1351100.0
2013-06-14 10:30:00,60.16,60.19,59.9,59.93,1631600.0,41.5478,41.5685,41.3683,41.389,1631600.0
2013-06-14 11:00:00,59.93,60.02,59.83,60.0,1172700.0,41.389,41.4511,41.3199,41.4373,1172700.0
2013-06-14 11:30:00,60.0,60.02,59.83,59.91,905200.0,41.4373,41.4511,41.3199,41.3752,905200.0
2013-06-14 12:00:00,59.92,59.92,59.83,59.87,535800.0,41.3821,41.3821,41.3199,41.3475,535800.0
2013-06-14 12:30:00,59.87,59.9,59.76,59.78,602500.0,41.3475,41.3683,41.2716,41.2854,602500.0
2013-06-14 13:00:00,59.78,59.79,59.64,59.64,661700.0,41.2854,41.2923,41.1887,41.1887,661700.0
2013-06-14 13:30:00,59.65,59.76,59.61,59.72,1592800.0,41.1956,41.2716,41.168,41.2439,1592800.0
2013-06-14 14:00:00,59.73,59.91,59.67,59.87,908400.0,41.2509,41.3752,41.2094,41.3475,908400.0
2013-06-14 14:30:00,59.87,59.88,59.72,59.75,511000.0,41.3475,41.3544,41.2439,41.2647,511000.0
2013-06-14 15:00:00,59.75,59.88,59.74,59.8,798000.0,41.2647,41.3544,41.2578,41.2992,798000.0
2013-06-14 15:30:00,59.8,59.86,59.73,59.78,3037100.0,41.2992,41.3406,41.2509,41.2854,3037100.0
2013-06-17 09:30:00,60.87,61.04,60.86,61.0,1877900.0,42.0382,42.1556,42.0313,42.1279,1877900.0
2013-06-17 10:00:00,61.0,61.05,60.94,60.98,1007700.0,42.1279,42.1625,42.0865,42.1141,1007700.0
2013-06-17 10:30:00,60.99,61.01,60.89,60.98,927100.0,42.121,42.1348,42.052,42.1141,927100.0
2013-06-17 11:00:00,60.98,60.99,60.77,60.79,1405100.0,42.1141,42.121,41.9691,41.9829,1405100.0
2013-06-17 11:30:00,60.79,60.81,60.72,60.75,1426300.0,41.9829,41.9967,41.9346,41.9553,1426300.0
2013-06-17 12:00:00,60.75,60.76,60.67,60.68,529600.0,41.9553,41.9622,41.9,41.9069,529600.0
2013-06-17 12:30:00,60.69,60.73,60.68,60.7,298200.0,41.9138,41.9415,41.9069,41.9208,298200.0
2013-06-17 13:00:00,60.7,60.75,60.66,60.72,467200.0,41.9208,41.9553,41.8931,41.9346,467200.0
2013-06-17 13:30:00,60.73,60.75,60.7,60.72,381900.0,41.9415,41.9553,41.9208,41.9346,381900.0
2013-06-17 14:00:00,60.72,60.73,60.42,60.47,692800.0,41.9346,41.9415,41.7274,41.7619,692800.0
2013-06-17 14:30:00,60.47,60.53,60.3,60.36,903200.0,41.7619,41.8033,41.6445,41.6859,903200.0
2013-06-17 15:00:00,60.36,60.54,60.33,60.51,1004900.0,41.6859,41.8103,41.6652,41.7895,1004900.0
2013-06-17 15:30:00,60.52,60.71,60.52,60.65,2891800.0,41.7964,41.9277,41.7964,41.8862,2891800.0
2013-06-18 09:30:00,60.87,61.05,60.85,60.97,1508100.0,42.0382,42.1625,42.0243,42.1072,1508100.0
2013-06-18 10:00:00,60.96,61.06,60.89,61.03,1469900.0,42.1003,42.1694,42.052,42.1487,1469900.0
2013-06-18 10:30:00,61.03,61.08,61.01,61.04,866200.0,42.1487,42.1832,42.1348,42.1556,866200.0
2013-06-18 11:00:00,61.05,61.15,61.03,61.15,1017700.0,42.1625,42.2315,42.1487,42.2315,1017700.0
2013-06-18 11:30:00,61.15,61.18,61.07,61.1,1299500.0,42.2315,42.2523,42.1763,42.197,1299500.0
2013-06-18 12:00:00,61.1,61.12,61.07,61.08,683600.0,42.197,42.2108,42.1763,42.1832,683600.0
2013-06-18 12:30:00,61.07,61.2,61.07,61.15,748600.0,42.1763,42.2661,42.1763,42.2315,748600.0
2013-06-18 13:00:00,61.16,61.17,61.11,61.12,333000.0,42.2384,42.2453,42.2039,42.2108,333000.0
2013-06-18 13:30:00,61.12,61.16,61.09,61.14,330500.0,42.2108,42.2384,42.1901,42.2246,330500.0
2013-06-18 14:00:00,61.13,61.18,61.07,61.11,522300.0,42.2177,42.2523,42.1763,42.2039,522300.0
2013-06-18 14:30:00,61.12,61.15,61.1,61.13,282100.0,42.2108,42.2315,42.197,42.2177,282100.0
2013-06-18 15:00:00,61.12,61.13,61.06,61.11,690800.0,42.2108,42.2177,42.1694,42.2039,690800.0
2013-06-18 15:30:00,61.11,61.13,61.04,61.08,1639000.0,42.2039,42.2177,42.1556,42.1832,1639000.0
2013-06-19 09:30:00,61.03,61.1,60.89,60.91,1178900.0,42.1487,42.197,42.052,42.0658,1178900.0
2013-06-19 10:00:00,60.9,61.14,60.85,61.12,764800.0,42.0589,42.2246,42.0243,42.2108,764800.0
2013-06-19 10:30:00,61.11,61.14,61.0,61.03,1236000.0,42.2039,42.2246,42.1279,42.1487,1236000.0
2013-06-19 11:00:00,61.04,61.07,60.97,61.02,649600.0,42.1556,42.1763,42.1072,42.1418,649600.0
2013-06-19 11:30:00,61.03,61.06,60.97,60.98,466400.0,42.1487,42.1694,42.1072,42.1141,466400.0
2013-06-19 12:00:00,60.99,61.01,60.95,61.01,418100.0,42.121,42.1348,42.0934,42.1348,418100.0
2013-06-19 12:30:00,61.0,61.06,60.98,61.0,452100.0,42.1279,42.1694,42.1141,42.1279,452100.0
2013-06-19 13:00:00,61.0,61.09,60.99,61.07,2203600.0,42.1279,42.1901,42.121,42.1763,2203600.0
2013-06-19 13:30:00,61.06,61.15,61.05,61.14,1174400.0,42.1694,42.2315,42.1625,42.2246,1174400.0
2013-06-19 14:00:00,61.14,61.18,60.63,60.71,4080300.0,42.2246,42.2523,41.8724,41.9277,4080300.0
2013-06-19 14:30:00,60.7,60.89,60.07,60.14,2332700.0,41.9208,42.052,41.4857,41.534,2332700.0
2013-06-19 15:00:00,60.14,60.3,60.04,60.26,1721200.0,41.534,41.6445,41.4649,41.6169,1721200.0
2013-06-19 15:30:00,60.26,60.29,59.94,59.95,6678300.0,41.6169,41.6376,41.3959,41.4028,6678300.0
2013-06-20 09:30:00,58.7,58.74,58.48,58.58,4208600.0,40.5395,40.5671,40.3876,40.4566,4208600.0
2013-06-20 10:00:00,58.59,58.63,58.22,58.24,3807200.0,40.4635,40.4912,40.208,40.2218,3807200.0
2013-06-20 10:30:00,58.24,58.35,58.09,58.21,2926500.0,40.2218,40.2978,40.1182,40.2011,2926500.0
2013-06-20 11:00:00,58.21,58.22,58.01,58.2,2494000.0,40.2011,40.208,40.063,40.1942,2494000.0
2013-06-20 11:30:00,58.2,58.3,58.09,58.28,2540000.0,40.1942,40.2633,40.1182,40.2494,2540000.0
2013-06-20 12:00:00,58.28,58.42,58.28,58.34,2537300.0,40.2494,40.3461,40.2494,40.2909,2537300.0
2013-06-20 12:30:00,58.34,58.41,58.25,58.27,1678000.0,40.2909,40.3392,40.2287,40.2425,1678000.0
2013-06-20 13:00:00,58.27,58.29,58.15,58.2,1227400.0,40.2425,40.2564,40.1597,40.1942,1227400.0
2013-06-20 13:30:00,58.2,58.28,58.14,58.19,1784800.0,40.1942,40.2494,40.1528,40.1873,1784800.0
2013-06-20 14:00:00,58.18,58.21,57.93,57.94,2034100.0,40.1804,40.2011,40.0077,40.0146,2034100.0
2013-06-20 14:30:00,57.94,57.98,57.72,57.72,1864600.0,40.0146,40.0423,39.8627,39.8627,1864600.0
2013-06-20 15:00:00,57.73,57.92,57.7,57.75,2206200.0,39.8696,40.0008,39.8489,39.8834,2206200.0
2013-06-20 15:30:00,57.75,57.88,57.66,57.75,6743400.0,39.8834,39.9732,39.8213,39.8834,6743400.0
2013-06-21 09:30:00,58.42,58.48,58.2,58.2,2711900.0,40.3461,40.3876,40.1942,40.1942,2711900.0
2013-06-21 10:00:00,58.2,58.32,57.98,58.01,2024200.0,40.1942,40.2771,40.0423,40.063,2024200.0
2013-06-21 10:30:00,58.01,58.09,57.9,58.0,1573300.0,40.063,40.1182,39.987,40.0561,1573300.0
2013-06-21 11:00:00,58.0,58.06,57.67,57.67,2679800.0,40.0561,40.0975,39.8282,39.8282,2679800.0
2013-06-21 11:30:00,57.66,57.66,57.43,57.45,2132500.0,39.8213,39.8213,39.6624,39.6762,2132500.0
2013-06-21 12:00:00,57.45,57.61,57.44,57.47,1484400.0,39.6762,39.7867,39.6693,39.69,1484400.0
2013-06-21 12:30:00,57.48,57.94,57.45,57.94,3229100.0,39.697,40.0146,39.6762,40.0146,3229100.0
2013-06-21 13:00:00,57.94,58.06,57.8,57.89,1470300.0,40.0146,40.0975,39.918,39.9801,1470300.0
2013-06-21 13:30:00,57.88,57.97,57.74,57.78,926900.0,39.9732,40.0354,39.8765,39.9041,926900.0
2013-06-21 14:00:00,57.77,57.93,57.71,57.92,973000.0,39.8972,40.0077,39.8558,40.0008,973000.0
2013-06-21 14:30:00,57.92,58.06,57.88,58.06,2013800.0,40.0008,40.0975,39.9732,40.0975,2013800.0
2013-06-21 15:00:00,58.06,58.2,58.01,58.13,2386200.0,40.0975,40.1942,40.063,40.1459,2386200.0
2013-06-21 15:30:00,58.13,58.15,57.91,57.96,3711900.0,40.1459,40.1597,39.9939,40.0285,3711900.0
2013-06-24 09:30:00,56.74,56.81,56.56,56.59,2898600.0,39.1859,39.2342,39.0616,39.0823,2898600.0
2013-06-24 10:00:00,56.59,56.73,56.53,56.6,1494200.0,39.0823,39.179,39.0409,39.0892,1494200.0
2013-06-24 10:30:00,56.6,56.86,56.56,56.74,1840900.0,39.0892,39.2688,39.0616,39.1859,1840900.0
2013-06-24 11:00:00,56.73,56.81,56.47,56.48,1753200.0,39.179,39.2342,38.9994,39.0063,1753200.0
2013-06-24 11:30:00,56.49,56.65,56.48,56.54,1402600.0,39.0132,39.1237,39.0063,39.0478,1402600.0
2013-06-24 12:00:00,56.54,56.6,56.44,56.55,1025500.0,39.0478,39.0892,38.9787,39.0547,1025500.0
2013-06-24 12:30:00,56.56,56.76,56.56,56.74,1712000.0,39.0616,39.1997,39.0616,39.1859,1712000.0
2013-06-24 13:00:00,56.74,56.88,56.65,56.88,1459100.0,39.1859,39.2826,39.1237,39.2826,1459100.0
2013-06-24 13:30:00,56.88,57.01,56.82,57.01,1556800.0,39.2826,39.3724,39.2411,39.3724,1556800.0
2013-06-24 14:00:00,57.01,57.26,56.97,57.21,1511300.0,39.3724,39.545,39.3447,39.5105,1511300.0
2013-06-24 14:30:00,57.21,57.33,57.1,57.16,1172500.0,39.5105,39.5934,39.4345,39.476,1172500.0
2013-06-24 15:00:00,57.15,57.23,57.04,57.06,1026400.0,39.469,39.5243,39.3931,39.4069,1026400.0
2013-06-24 15:30:00,57.06,57.22,57.01,57.02,4079000.0,39.4069,39.5174,39.3724,39.3793,4079000.0
2013-06-25 09:30:00,57.53,57.56,57.29,57.4,1909900.0,39.7315,39.7522,39.5657,39.6417,1909900.0
2013-06-25 10:00:00,57.4,57.43,57.1,57.23,2553200.0,39.6417,39.6624,39.4345,39.5243,2553200.0
2013-06-25 10:30:00,57.23,57.51,57.21,57.47,963100.0,39.5243,39.7177,39.5105,39.69,963100.0
2013-06-25 11:00:00,57.46,57.51,57.36,57.42,1732100.0,39.6831,39.7177,39.6141,39.6555,1732100.0
2013-06-25 11:30:00,57.42,57.5,57.4,57.47,953100.0,39.6555,39.7108,39.6417,39.69,953100.0
2013-06-25 12:00:00,57.47,57.52,57.43,57.46,708100.0,39.69,39.7246,39.6624,39.6831,708100.0
2013-06-25 12:30:00,57.46,57.63,57.45,57.58,939200.0,39.6831,39.8005,39.6762,39.766,939200.0
2013-06-25 13:00:00,57.59,57.61,57.48,57.53,985700.0,39.7729,39.7867,39.697,39.7315,985700.0
2013-06-25 13:30:00,57.51,57.6,57.48,57.55,635300.0,39.7177,39.7798,39.697,39.7453,635300.0
2013-06-25 14:00:00,57.56,57.66,57.52,57.64,943100.0,39.7522,39.8213,39.7246,39.8075,943100.0
2013-06-25 14:30:00,57.63,57.72,57.62,57.65,725100.0,39.8005,39.8627,39.7936,39.8144,725100.0
2013-06-25 15:00:00,57.65,57.76,57.64,57.76,2339800.0,39.8144,39.8903,39.8075,39.8903,2339800.0
2013-06-25 15:30:00,57.76,57.85,57.73,57.77,3591500.0,39.8903,39.9525,39.8696,39.8972,3591500.0
2013-06-26 09:30:00,58.03,58.14,58.0,58.11,1872800.0,40.0768,40.1528,40.0561,40.132,1872800.0
2013-06-26 10:00:00,58.12,58.18,58.07,58.07,1373200.0,40.1389,40.1804,40.1044,40.1044,1373200.0
2013-06-26 10:30:00,58.06,58.12,57.97,57.99,1585700.0,40.0975,40.1389,40.0354,40.0492,1585700.0
2013-06-26 11:00:00,57.98,58.0,57.81,57.82,3931600.0,40.0423,40.0561,39.9249,39.9318,3931600.0
2013-06-26 11:30:00,57.82,57.87,57.78,57.79,1732800.0,39.9318,39.9663,39.9041,39.911,1732800.0
2013-06-26 12:00:00,57.79,57.92,57.79,57.9,920400.0,39.911,40.0008,39.911,39.987,920400.0
2013-06-26 12:30:00,57.9,57.95,57.86,57.87,834600.0,39.987,40.0215,39.9594,39.9663,834600.0
2013-06-26 13:00:00,57.88,58.02,57.86,58.02,601400.0,39.9732,40.0699,39.9594,40.0699,601400.0
2013-06-26 13:30:00,58.02,58.02,57.93,57.96,505000.0,40.0699,40.0699,40.0077,40.0285,505000.0
2013-06-26 14:00:00,57.97,58.02,57.9,58.02,1110900.0,40.0354,40.0699,39.987,40.0699,1110900.0
2013-06-26 14:30:00,58.02,58.03,57.95,57.99,864000.0,40.0699,40.0768,40.0215,40.0492,864000.0
2013-06-26 15:00:00,57.99,58.08,57.99,58.08,615600.0,40.0492,40.1113,40.0492,40.1113,615600.0
2013-06-26 15:30:00,58.08,58.11,57.98,57.98,2972200.0,40.1113,40.132,40.0423,40.0423,2972200.0
2013-06-27 09:30:00,57.33,57.66,57.33,57.59,1512900.0,40.3875,40.62,40.3875,40.5707,1512900.0
2013-06-27 10:00:00,57.59,57.64,57.43,57.61,1140800.0,40.5707,40.6059,40.458,40.5848,1140800.0
2013-06-27 10:30:00,57.6,57.71,57.49,57.49,1136600.0,40.5777,40.6552,40.5002,40.5002,1136600.0
2013-06-27 11:00:00,57.5,57.6,57.43,57.48,994900.0,40.5073,40.5777,40.458,40.4932,994900.0
2013-06-27 11:30:00,57.48,57.49,57.44,57.47,955100.0,40.4932,40.5002,40.465,40.4861,955100.0
2013-06-27 12:00:00,57.48,57.49,57.35,57.4,670900.0,40.4932,40.5002,40.4016,40.4368,670900.0
2013-06-27 12:30:00,57.4,57.48,57.39,57.43,714200.0,40.4368,40.4932,40.4298,40.458,714200.0
2013-06-27 13:00:00,57.42,57.53,57.42,57.51,583900.0,40.4509,40.5284,40.4509,40.5143,583900.0
2013-06-27 13:30:00,57.51,57.59,57.46,57.48,430600.0,40.5143,40.5707,40.4791,40.4932,430600.0
2013-06-27 14:00:00,57.47,57.49,57.4,57.49,845300.0,40.4861,40.5002,40.4368,40.5002,845300.0
2013-06-27 14:30:00,57.5,57.56,57.46,57.53,1080400.0,40.5073,40.5495,40.4791,40.5284,1080400.0
2013-06-27 15:00:00,57.53,57.56,57.47,57.55,1590000.0,40.5284,40.5495,40.4861,40.5425,1590000.0
2013-06-27 15:30:00,57.54,57.57,57.43,57.43,3053200.0,40.5354,40.5566,40.458,40.458,3053200.0
2013-06-28 09:30:00,57.31,57.41,57.13,57.16,1703800.0,40.3734,40.4439,40.2466,40.2677,1703800.0
2013-06-28 10:00:00,57.16,57.28,57.09,57.28,1671800.0,40.2677,40.3523,40.2184,40.3523,1671800.0
2013-06-28 10:30:00,57.28,57.45,57.28,57.4,1476600.0,40.3523,40.472,40.3523,40.4368,1476600.0
2013-06-28 11:00:00,57.39,57.6,57.26,57.28,1630400.0,40.4298,40.5777,40.3382,40.3523,1630400.0
2013-06-28 11:30:00,57.28,57.44,57.24,57.4,1214000.0,40.3523,40.465,40.3241,40.4368,1214000.0
2013-06-28 12:00:00,57.39,57.4,57.14,57.24,579400.0,40.4298,40.4368,40.2537,40.3241,579400.0
2013-06-28 12:30:00,57.24,57.3,57.16,57.26,381500.0,40.3241,40.3664,40.2677,40.3382,381500.0
2013-06-28 13:00:00,57.26,57.37,57.21,57.33,698700.0,40.3382,40.4157,40.303,40.3875,698700.0
2013-06-28 13:30:00,57.34,57.43,57.32,57.42,577700.0,40.3945,40.458,40.3805,40.4509,577700.0
2013-06-28 14:00:00,57.43,57.47,57.36,57.38,565300.0,40.458,40.4861,40.4086,40.4227,565300.0
2013-06-28 14:30:00,57.38,57.44,57.36,57.44,1068600.0,40.4227,40.465,40.4086,40.465,1068600.0
2013-06-28 15:00:00,57.44,57.45,57.3,57.44,926300.0,40.465,40.472,40.3664,40.465,926300.0
2013-06-28 15:30:00,57.44,57.53,57.29,57.29,5427900.0,40.465,40.5284,40.3593,40.3593,5427900.0
2013-07-01 09:30:00,57.81,57.92,57.77,57.87,1874400.0,40.7257,40.8031,40.6975,40.7679,1874400.0
2013-07-01 10:00:00,57.87,58.02,57.84,57.9,1433600.0,40.7679,40.8736,40.7468,40.7891,1433600.0
2013-07-01 10:30:00,57.9,57.95,57.86,57.87,983100.0,40.7891,40.8243,40.7609,40.7679,983100.0
2013-07-01 11:00:00,57.87,57.95,57.86,57.94,1234100.0,40.7679,40.8243,40.7609,40.8172,1234100.0
2013-07-01 11:30:00,57.95,58.08,57.94,58.06,1191000.0,40.8243,40.9159,40.8172,40.9018,1191000.0
2013-07-01 12:00:00,58.06,58.08,57.95,57.96,694200.0,40.9018,40.9159,40.8243,40.8313,694200.0
2013-07-01 12:30:00,57.96,58.03,57.94,57.98,540400.0,40.8313,40.8806,40.8172,40.8454,540400.0
2013-07-01 13:00:00,57.97,58.01,57.93,57.99,650000.0,40.8384,40.8665,40.8102,40.8525,650000.0
2013-07-01 13:30:00,58.0,58.01,57.82,57.83,349800.0,40.8595,40.8665,40.7327,40.7397,349800.0
2013-07-01 14:00:00,57.83,57.88,57.76,57.8,418900.0,40.7397,40.775,40.6904,40.7186,418900.0
2013-07-01 14:30:00,57.8,57.89,57.78,57.87,694900.0,40.7186,40.782,40.7045,40.7679,694900.0
2013-07-01 15:00:00,57.87,57.94,57.87,57.89,1388700.0,40.7679,40.8172,40.7679,40.782,1388700.0
2013-07-01 15:30:00,57.89,57.89,57.75,57.83,2427200.0,40.782,40.782,40.6834,40.7397,2427200.0
2013-07-02 09:30:00,57.76,58.03,57.74,57.94,1141600.0,40.6904,40.8806,40.6763,40.8172,1141600.0
2013-07-02 10:00:00,57.95,58.03,57.92,58.01,891100.0,40.8243,40.8806,40.8031,40.8665,891100.0
2013-07-02 10:30:00,58.0,58.09,57.96,58.07,971100.0,40.8595,40.9229,40.8313,40.9088,971100.0
2013-07-02 11:00:00,58.07,58.08,57.95,58.02,790000.0,40.9088,40.9159,40.8243,40.8736,790000.0
2013-07-02 11:30:00,58.03,58.05,57.96,57.98,646100.0,40.8806,40.8947,40.8313,40.8454,646100.0
2013-07-02 12:00:00,57.97,57.99,57.81,57.86,508900.0,40.8384,40.8525,40.7257,40.7609,508900.0
2013-07-02 12:30:00,57.86,57.94,57.83,57.92,716400.0,40.7609,40.8172,40.7397,40.8031,716400.0
2013-07-02 13:00:00,57.92,57.92,57.82,57.83,366700.0,40.8031,40.8031,40.7327,40.7397,366700.0
2013-07-02 13:30:00,57.82,57.84,57.66,57.74,573900.0,40.7327,40.7468,40.62,40.6763,573900.0
2013-07-02 14:00:00,57.75,57.75,57.46,57.48,482400.0,40.6834,40.6834,40.4791,40.4932,482400.0
2013-07-02 14:30:00,57.48,57.54,57.33,57.49,639700.0,40.4932,40.5354,40.3875,40.5002,639700.0
2013-07-02 15:00:00,57.5,57.54,57.44,57.46,492700.0,40.5073,40.5354,40.465,40.4791,492700.0
2013-07-02 15:30:00,57.47,57.62,57.42,57.56,1638700.0,40.4861,40.5918,40.4509,40.5495,1638700.0
2013-07-03 09:30:00,57.11,57.23,57.02,57.12,3026500.0,40.2325,40.3171,40.1691,40.2396,3026500.0
2013-07-03 10:00:00,57.13,57.26,57.03,57.26,1776500.0,40.2466,40.3382,40.1762,40.3382,1776500.0
2013-07-03 10:30:00,57.26,57.28,57.16,57.19,1281400.0,40.3382,40.3523,40.2677,40.2889,1281400.0
2013-07-03 11:00:00,57.2,57.5,57.2,57.47,1042700.0,40.2959,40.5073,40.2959,40.4861,1042700.0
2013-07-03 11:30:00,57.48,57.59,57.41,57.58,1437200.0,40.4932,40.5707,40.4439,40.5636,1437200.0
2013-07-03 12:00:00,57.58,57.68,57.55,57.66,502100.0,40.5636,40.6341,40.5425,40.62,502100.0
2013-07-03 12:30:00,57.66,57.68,57.53,57.55,2076000.0,40.62,40.6341,40.5284,40.5425,2076000.0
2013-07-05 09:30:00,57.97,57.98,57.74,57.77,1814600.0,40.8384,40.8454,40.6763,40.6975,1814600.0
2013-07-05 10:00:00,57.77,57.82,57.41,57.58,1428000.0,40.6975,40.7327,40.4439,40.5636,1428000.0
2013-07-05 10:30:00,57.58,57.6,57.41,57.58,763600.0,40.5636,40.5777,40.4439,40.5636,763600.0
2013-07-05 11:00:00,57.58,57.61,57.5,57.5,588800.0,40.5636,40.5848,40.5073,40.5073,588800.0
2013-07-05 11:30:00,57.49,57.63,57.42,57.62,865500.0,40.5002,40.5988,40.4509,40.5918,865500.0
2013-07-05 12:00:00,57.63,57.66,57.57,57.61,428200.0,40.5988,40.62,40.5566,40.5848,428200.0
2013-07-05 12:30:00,57.62,57.67,57.6,57.66,435600.0,40.5918,40.627,40.5777,40.62,435600.0
2013-07-05 13:00:00,57.66,57.7,57.57,57.61,548500.0,40.62,40.6482,40.5566,40.5848,548500.0
2013-07-05 13:30:00,57.61,57.65,57.59,57.63,234700.0,40.5848,40.6129,40.5707,40.5988,234700.0
2013-07-05 14:00:00,57.63,57.75,57.62,57.75,257000.0,40.5988,40.6834,40.5918,40.6834,257000.0
2013-07-05 14:30:00,57.76,57.83,57.73,57.77,593300.0,40.6904,40.7397,40.6693,40.6975,593300.0
2013-07-05 15:00:00,57.77,57.79,57.66,57.7,353300.0,40.6975,40.7116,40.62,40.6482,353300.0
2013-07-05 15:30:00,57.7,57.87,57.7,57.86,1275100.0,40.6482,40.7679,40.6482,40.7609,1275100.0
2013-07-08 09:30:00,58.05,58.19,58.04,58.19,1574600.0,40.8947,40.9934,40.8877,40.9934,1574600.0
2013-07-08 10:00:00,58.19,58.32,58.19,58.24,1308900.0,40.9934,41.0849,40.9934,41.0286,1308900.0
2013-07-08 10:30:00,58.24,58.29,58.2,58.23,731400.0,41.0286,41.0638,41.0004,41.0215,731400.0
2013-07-08 11:00:00,58.23,58.28,58.1,58.16,1642700.0,41.0215,41.0568,40.9299,40.9722,1642700.0
2013-07-08 11:30:00,58.15,58.18,58.02,58.04,833900.0,40.9652,40.9863,40.8736,40.8877,833900.0
2013-07-08 12:00:00,58.05,58.07,58.0,58.03,428800.0,40.8947,40.9088,40.8595,40.8806,428800.0
2013-07-08 12:30:00,58.03,58.09,58.01,58.04,827200.0,40.8806,40.9229,40.8665,40.8877,827200.0
2013-07-08 13:00:00,58.04,58.11,58.04,58.08,493800.0,40.8877,40.937,40.8877,40.9159,493800.0
2013-07-08 13:30:00,58.08,58.16,58.07,58.13,238200.0,40.9159,40.9722,40.9088,40.9511,238200.0
2013-07-08 14:00:00,58.14,58.18,58.13,58.14,329600.0,40.9581,40.9863,40.9511,40.9581,329600.0
2013-07-08 14:30:00,58.15,58.25,58.15,58.22,484900.0,40.9652,41.0356,40.9652,41.0145,484900.0
2013-07-08 15:00:00,58.22,58.23,58.18,58.19,712600.0,41.0145,41.0215,40.9863,40.9934,712600.0
2013-07-08 15:30:00,58.19,58.23,58.13,58.22,1868200.0,40.9934,41.0215,40.9511,41.0145,1868200.0
2013-07-09 09:30:00,58.64,58.64,58.51,58.51,862700.0,41.3104,41.3104,41.2188,41.2188,862700.0
2013-07-09 10:00:00,58.52,58.52,58.2,58.21,747700.0,41.2258,41.2258,41.0004,41.0074,747700.0
2013-07-09 10:30:00,58.21,58.35,58.16,58.33,676900.0,41.0074,41.1061,40.9722,41.092,676900.0
2013-07-09 11:00:00,58.34,58.43,58.32,58.4,680900.0,41.099,41.1624,41.0849,41.1413,680900.0
2013-07-09 11:30:00,58.4,58.43,58.33,58.37,730000.0,41.1413,41.1624,41.092,41.1202,730000.0
2013-07-09 12:00:00,58.37,58.45,58.36,58.42,435700.0,41.1202,41.1765,41.1131,41.1554,435700.0
2013-07-09 12:30:00,58.42,58.52,58.41,58.52,229400.0,41.1554,41.2258,41.1483,41.2258,229400.0
2013-07-09 13:00:00,58.52,58.52,58.47,58.48,411900.0,41.2258,41.2258,41.1906,41.1976,411900.0
2013-07-09 13:30:00,58.49,58.49,58.39,58.45,473200.0,41.2047,41.2047,41.1342,41.1765,473200.0
2013-07-09 14:00:00,58.45,58.53,58.44,58.52,729000.0,41.1765,41.2329,41.1695,41.2258,729000.0
2013-07-09 14:30:00,58.51,58.52,58.45,58.46,392700.0,41.2188,41.2258,41.1765,41.1836,392700.0
2013-07-09 15:00:00,58.46,58.53,58.45,58.52,453000.0,41.1836,41.2329,41.1765,41.2258,453000.0
2013-07-09 15:30:00,58.51,58.53,58.43,58.53,2668000.0,41.2188,41.2329,41.1624,41.2329,2668000.0
2013-07-10 09:30:00,58.51,58.57,58.45,58.52,1186300.0,41.2188,41.2611,41.1765,41.2258,1186300.0
2013-07-10 10:00:00,58.54,58.6,58.49,58.51,2571900.0,41.2399,41.2822,41.2047,41.2188,2571900.0
2013-07-10 10:30:00,58.52,58.65,58.48,58.64,525700.0,41.2258,41.3174,41.1976,41.3104,525700.0
2013-07-10 11:00:00,58.64,58.66,58.53,58.56,1299800.0,41.3104,41.3245,41.2329,41.254,1299800.0
2013-07-10 11:30:00,58.57,58.71,58.55,58.61,692000.0,41.2611,41.3597,41.247,41.2892,692000.0
2013-07-10 12:00:00,58.61,58.66,58.59,58.63,416500.0,41.2892,41.3245,41.2751,41.3033,416500.0
2013-07-10 12:30:00,58.63,58.7,58.62,58.68,333900.0,41.3033,41.3526,41.2963,41.3385,333900.0
2013-07-10 13:00:00,58.68,58.71,58.66,58.68,446700.0,41.3385,41.3597,41.3245,41.3385,446700.0
2013-07-10 13:30:00,58.68,58.71,58.65,58.66,308500.0,41.3385,41.3597,41.3174,41.3245,308500.0
2013-07-10 14:00:00,58.65,59.11,58.61,58.85,2288400.0,41.3174,41.6415,41.2892,41.4583,2288400.0
2013-07-10 14:30:00,58.85,58.9,58.58,58.66,1044100.0,41.4583,41.4935,41.2681,41.3245,1044100.0
2013-07-10 15:00:00,58.65,58.8,58.59,58.76,1099800.0,41.3174,41.4231,41.2751,41.3949,1099800.0
2013-07-10 15:30:00,58.75,58.76,58.63,58.64,1865300.0,41.3879,41.3949,41.3033,41.3104,1865300.0
2013-07-11 09:30:00,59.77,59.82,59.6,59.64,2511900.0,42.1064,42.1416,41.9867,42.0148,2511900.0
2013-07-11 10:00:00,59.65,59.75,59.54,59.75,2265100.0,42.0219,42.0923,41.9444,42.0923,2265100.0
2013-07-11 10:30:00,59.74,59.81,59.64,59.71,1217900.0,42.0853,42.1346,42.0148,42.0642,1217900.0
2013-07-11 11:00:00,59.71,59.82,59.64,59.82,840300.0,42.0642,42.1416,42.0148,42.1416,840300.0
2013-07-11 11:30:00,59.83,59.89,59.79,59.83,1668000.0,42.1487,42.191,42.1205,42.1487,1668000.0
2013-07-11 12:00:00,59.83,59.84,59.73,59.8,543800.0,42.1487,42.1557,42.0782,42.1276,543800.0
2013-07-11 12:30:00,59.79,59.8,59.72,59.76,364100.0,42.1205,42.1276,42.0712,42.0994,364100.0
2013-07-11 13:00:00,59.76,59.8,59.74,59.78,888900.0,42.0994,42.1276,42.0853,42.1135,888900.0
2013-07-11 13:30:00,59.78,59.81,59.75,59.79,591800.0,42.1135,42.1346,42.0923,42.1205,591800.0
2013-07-11 14:00:00,59.8,60.01,59.79,60.01,662600.0,42.1276,42.2755,42.1205,42.2755,662600.0
2013-07-11 14:30:00,60.01,60.12,60.01,60.12,841500.0,42.2755,42.353,42.2755,42.353,841500.0
2013-07-11 15:00:00,60.11,60.24,60.07,60.21,2123000.0,42.3459,42.4375,42.3178,42.4164,2123000.0
2013-07-11 15:30:00,60.21,60.27,60.16,60.21,3997500.0,42.4164,42.4587,42.3812,42.4164,3997500.0
2013-07-12 09:30:00,59.77,59.8,59.63,59.77,1849500.0,42.1064,42.1276,42.0078,42.1064,1849500.0
2013-07-12 10:00:00,59.78,59.84,59.69,59.78,802400.0,42.1135,42.1557,42.0501,42.1135,802400.0
2013-07-12 10:30:00,59.79,59.87,59.73,59.78,866000.0,42.1205,42.1769,42.0782,42.1135,866000.0
2013-07-12 11:00:00,59.78,59.8,59.74,59.75,815500.0,42.1135,42.1276,42.0853,42.0923,815500.0
2013-07-12 11:30:00,59.75,59.78,59.66,59.71,638400.0,42.0923,42.1135,42.0289,42.0642,638400.0
2013-07-12 12:00:00,59.71,59.72,59.67,59.72,305700.0,42.0642,42.0712,42.036,42.0712,305700.0
2013-07-12 12:30:00,59.72,59.88,59.7,59.85,796300.0,42.0712,42.1839,42.0571,42.1628,796300.0
2013-07-12 13:00:00,59.84,59.88,59.7,59.82,834600.0,42.1557,42.1839,42.0571,42.1416,834600.0
2013-07-12 13:30:00,59.82,59.83,59.77,59.79,276600.0,42.1416,42.1487,42.1064,42.1205,276600.0
2013-07-12 14:00:00,59.79,59.83,59.75,59.78,718000.0,42.1205,42.1487,42.0923,42.1135,718000.0
2013-07-12 14:30:00,59.78,59.8,59.75,59.77,313700.0,42.1135,42.1276,42.0923,42.1064,313700.0
2013-07-12 15:00:00,59.77,59.83,59.74,59.81,839500.0,42.1064,42.1487,42.0853,42.1346,839500.0
2013-07-12 15:30:00,59.82,59.92,59.81,59.87,2922600.0,42.1416,42.2121,42.1346,42.1769,2922600.0
2013-07-15 09:30:00,60.05,60.1,59.93,59.96,793900.0,42.3037,42.3389,42.2191,42.2403,793900.0
2013-07-15 10:00:00,59.97,60.04,59.94,59.94,708200.0,42.2473,42.2966,42.2262,42.2262,708200.0
2013-07-15 10:30:00,59.95,60.04,59.93,60.01,445100.0,42.2332,42.2966,42.2191,42.2755,445100.0
2013-07-15 11:00:00,60.01,60.04,59.99,60.02,1045000.0,42.2755,42.2966,42.2614,42.2825,1045000.0
2013-07-15 11:30:00,60.01,60.08,60.0,60.05,695500.0,42.2755,42.3248,42.2685,42.3037,695500.0
2013-07-15 12:00:00,60.05,60.16,60.05,60.09,680000.0,42.3037,42.3812,42.3037,42.3319,680000.0
2013-07-15 12:30:00,60.09,60.11,60.01,60.02,1257900.0,42.3319,42.3459,42.2755,42.2825,1257900.0
2013-07-15 13:00:00,60.02,60.06,59.98,60.05,1043500.0,42.2825,42.3107,42.2544,42.3037,1043500.0
2013-07-15 13:30:00,60.05,60.1,60.03,60.06,364800.0,42.3037,42.3389,42.2896,42.3107,364800.0
2013-07-15 14:00:00,60.05,60.14,60.04,60.14,384800.0,42.3037,42.3671,42.2966,42.3671,384800.0
2013-07-15 14:30:00,60.14,60.18,60.11,60.17,509600.0,42.3671,42.3953,42.3459,42.3882,509600.0
2013-07-15 15:00:00,60.17,60.19,60.15,60.16,430100.0,42.3882,42.4023,42.3741,42.3812,430100.0
2013-07-15 15:30:00,60.16,60.19,60.14,60.19,1712500.0,42.3812,42.4023,42.3671,42.4023,1712500.0
2013-07-16 09:30:00,60.11,60.16,59.98,60.04,1033500.0,42.3459,42.3812,42.2544,42.2966,1033500.0
2013-07-16 10:00:00,60.04,60.18,60.0,60.14,1107400.0,42.2966,42.3953,42.2685,42.3671,1107400.0
2013-07-16 10:30:00,60.15,60.18,60.1,60.13,454100.0,42.3741,42.3953,42.3389,42.36,454100.0
2013-07-16 11:00:00,60.13,60.14,60.02,60.09,596600.0,42.36,42.3671,42.2825,42.3319,596600.0
2013-07-16 11:30:00,60.09,60.11,60.0,60.04,749400.0,42.3319,42.3459,42.2685,42.2966,749400.0
2013-07-16 12:00:00,60.05,60.1,60.03,60.09,341700.0,42.3037,42.3389,42.2896,42.3319,341700.0
2013-07-16 12:30:00,60.09,60.14,60.05,60.05,291200.0,42.3319,42.3671,42.3037,42.3037,291200.0
2013-07-16 13:00:00,60.05,60.05,59.98,60.02,353500.0,42.3037,42.3037,42.2544,42.2825,353500.0
2013-07-16 13:30:00,60.02,60.1,60.0,60.09,521600.0,42.2825,42.3389,42.2685,42.3319,521600.0
2013-07-16 14:00:00,60.09,60.19,60.08,60.17,562900.0,42.3319,42.4023,42.3248,42.3882,562900.0
2013-07-16 14:30:00,60.17,60.23,60.15,60.17,690900.0,42.3882,42.4305,42.3741,42.3882,690900.0
2013-07-16 15:00:00,60.17,60.18,60.06,60.09,1354100.0,42.3882,42.3953,42.3107,42.3319,1354100.0
2013-07-16 15:30:00,60.1,60.18,60.09,60.17,1945500.0,42.3389,42.3953,42.3319,42.3882,1945500.0
2013-07-17 09:30:00,60.6,60.62,60.34,60.42,967700.0,42.6911,42.7052,42.508,42.5643,967700.0
2013-07-17 10:00:00,60.41,60.48,60.37,60.4,1286400.0,42.5573,42.6066,42.5291,42.5502,1286400.0
2013-07-17 10:30:00,60.4,60.51,60.18,60.28,1631500.0,42.5502,42.6277,42.3953,42.4657,1631500.0
2013-07-17 11:00:00,60.28,60.37,60.22,60.26,1036100.0,42.4657,42.5291,42.4234,42.4516,1036100.0
2013-07-17 11:30:00,60.26,60.31,60.19,60.22,694300.0,42.4516,42.4868,42.4023,42.4234,694300.0
2013-07-17 12:00:00,60.22,60.38,60.21,60.33,648500.0,42.4234,42.5362,42.4164,42.5009,648500.0
2013-07-17 12:30:00,60.33,60.48,60.33,60.45,434500.0,42.5009,42.6066,42.5009,42.5855,434500.0
2013-07-17 13:00:00,60.44,60.51,60.43,60.46,345500.0,42.5784,42.6277,42.5714,42.5925,345500.0
2013-07-17 13:30:00,60.46,60.47,60.41,60.45,246500.0,42.5925,42.5996,42.5573,42.5855,246500.0
2013-07-17 14:00:00,60.46,60.48,60.42,60.45,429900.0,42.5925,42.6066,42.5643,42.5855,429900.0
2013-07-17 14:30:00,60.44,60.45,60.28,60.33,702900.0,42.5784,42.5855,42.4657,42.5009,702900.0
2013-07-17 15:00:00,60.33,60.38,60.32,60.35,576600.0,42.5009,42.5362,42.4939,42.515,576600.0
2013-07-17 15:30:00,60.35,60.37,60.3,60.32,3150700.0,42.515,42.5291,42.4798,42.4939,3150700.0
2013-07-18 09:30:00,60.49,60.61,60.45,60.6,1120000.0,42.6136,42.6982,42.5855,42.6911,1120000.0
2013-07-18 10:00:00,60.6,60.69,60.51,60.67,1225000.0,42.6911,42.7545,42.6277,42.7404,1225000.0
2013-07-18 10:30:00,60.67,60.72,60.62,60.69,1174600.0,42.7404,42.7757,42.7052,42.7545,1174600.0
2013-07-18 11:00:00,60.69,60.72,60.63,60.64,434700.0,42.7545,42.7757,42.7123,42.7193,434700.0
2013-07-18 11:30:00,60.63,60.69,60.62,60.63,453000.0,42.7123,42.7545,42.7052,42.7123,453000.0
2013-07-18 12:00:00,60.62,60.65,60.58,60.61,300000.0,42.7052,42.7264,42.677,42.6982,300000.0
2013-07-18 12:30:00,60.61,60.62,60.56,60.61,326300.0,42.6982,42.7052,42.663,42.6982,326300.0
2013-07-18 13:00:00,60.6,60.64,60.58,60.63,725200.0,42.6911,42.7193,42.677,42.7123,725200.0
2013-07-18 13:30:00,60.63,60.73,60.62,60.71,673000.0,42.7123,42.7827,42.7052,42.7686,673000.0
2013-07-18 14:00:00,60.72,60.74,60.69,60.71,527700.0,42.7757,42.7898,42.7545,42.7686,527700.0
2013-07-18 14:30:00,60.72,60.78,60.71,60.75,523800.0,42.7757,42.8179,42.7686,42.7968,523800.0
2013-07-18 15:00:00,60.74,60.75,60.68,60.73,564600.0,42.7898,42.7968,42.7475,42.7827,564600.0
2013-07-18 15:30:00,60.72,60.74,60.67,60.73,1731600.0,42.7757,42.7898,42.7404,42.7827,1731600.0
2013-07-19 09:30:00,60.51,60.56,60.4,60.51,968600.0,42.6277,42.663,42.5502,42.6277,968600.0
2013-07-19 10:00:00,60.51,60.6,60.5,60.54,470600.0,42.6277,42.6911,42.6207,42.6489,470600.0
2013-07-19 10:30:00,60.54,60.62,60.52,60.54,1237200.0,42.6489,42.7052,42.6348,42.6489,1237200.0
2013-07-19 11:00:00,60.54,60.69,60.51,60.68,1638400.0,42.6489,42.7545,42.6277,42.7475,1638400.0
2013-07-19 11:30:00,60.69,60.69,60.61,60.65,1231000.0,42.7545,42.7545,42.6982,42.7264,1231000.0
2013-07-19 12:00:00,60.66,60.68,60.62,60.63,543000.0,42.7334,42.7475,42.7052,42.7123,543000.0
2013-07-19 12:30:00,60.63,60.67,60.62,60.64,255500.0,42.7123,42.7404,42.7052,42.7193,255500.0
2013-07-19 13:00:00,60.64,60.67,60.63,60.63,260800.0,42.7193,42.7404,42.7123,42.7123,260800.0
2013-07-19 13:30:00,60.64,60.67,60.63,60.66,284300.0,42.7193,42.7404,42.7123,42.7334,284300.0
2013-07-19 14:00:00,60.66,60.71,60.64,60.7,647200.0,42.7334,42.7686,42.7193,42.7616,647200.0
2013-07-19 14:30:00,60.7,60.71,60.64,60.66,586800.0,42.7616,42.7686,42.7193,42.7334,586800.0
2013-07-19 15:00:00,60.67,60.73,60.66,60.69,794800.0,42.7404,42.7827,42.7334,42.7545,794800.0
2013-07-19 15:30:00,60.69,60.77,60.67,60.67,2538000.0,42.7545,42.8109,42.7404,42.7404,2538000.0
2013-07-22 09:30:00,60.81,60.88,60.78,60.88,694500.0,42.8391,42.8884,42.8179,42.8884,694500.0
2013-07-22 10:00:00,60.88,61.01,60.83,60.94,1503500.0,42.8884,42.98,42.8532,42.9307,1503500.0
2013-07-22 10:30:00,60.94,61.03,60.93,60.97,1749200.0,42.9307,42.9941,42.9236,42.9518,1749200.0
2013-07-22 11:00:00,60.98,61.03,60.96,61.01,950000.0,42.9588,42.9941,42.9447,42.98,950000.0
2013-07-22 11:30:00,61.0,61.07,60.97,61.0,601300.0,42.9729,43.0222,42.9518,42.9729,601300.0
2013-07-22 12:00:00,60.99,61.02,60.96,61.0,996800.0,42.9659,42.987,42.9447,42.9729,996800.0
2013-07-22 12:30:00,60.99,61.02,60.96,61.01,306500.0,42.9659,42.987,42.9447,42.98,306500.0
2013-07-22 13:00:00,61.01,61.05,60.98,60.98,415000.0,42.98,43.0081,42.9588,42.9588,415000.0
2013-07-22 13:30:00,60.98,60.99,60.93,60.94,260500.0,42.9588,42.9659,42.9236,42.9307,260500.0
2013-07-22 14:00:00,60.95,61.0,60.93,60.98,491300.0,42.9377,42.9729,42.9236,42.9588,491300.0
2013-07-22 14:30:00,60.98,61.03,60.97,61.02,553700.0,42.9588,42.9941,42.9518,42.987,553700.0
2013-07-22 15:00:00,61.03,61.03,60.98,61.02,362900.0,42.9941,42.9941,42.9588,42.987,362900.0
2013-07-22 15:30:00,61.02,61.02,60.95,61.02,1430200.0,42.987,42.987,42.9377,42.987,1430200.0
2013-07-23 09:30:00,61.21,61.22,61.13,61.15,882100.0,43.1209,43.1279,43.0645,43.0786,882100.0
2013-07-23 10:00:00,61.16,61.17,61.09,61.1,801200.0,43.0856,43.0927,43.0363,43.0434,801200.0
2013-07-23 10:30:00,61.09,61.12,61.01,61.06,1265000.0,43.0363,43.0575,42.98,43.0152,1265000.0
2013-07-23 11:00:00,61.07,61.1,61.0,61.0,967200.0,43.0222,43.0434,42.9729,42.9729,967200.0
2013-07-23 11:30:00,61.01,61.02,60.95,61.0,655600.0,42.98,42.987,42.9377,42.9729,655600.0
2013-07-23 12:00:00,61.0,61.04,60.97,61.03,436500.0,42.9729,43.0011,42.9518,42.9941,436500.0
2013-07-23 12:30:00,61.03,61.07,61.02,61.04,354400.0,42.9941,43.0222,42.987,43.0011,354400.0
2013-07-23 13:00:00,61.04,61.11,61.04,61.1,325400.0,43.0011,43.0504,43.0011,43.0434,325400.0
2013-07-23 13:30:00,61.11,61.14,61.09,61.1,292100.0,43.0504,43.0716,43.0363,43.0434,292100.0
2013-07-23 14:00:00,61.11,61.15,61.1,61.14,477400.0,43.0504,43.0786,43.0434,43.0716,477400.0
2013-07-23 14:30:00,61.14,61.26,61.14,61.24,554400.0,43.0716,43.1561,43.0716,43.142,554400.0
2013-07-23 15:00:00,61.23,61.24,61.17,61.18,596700.0,43.135,43.142,43.0927,43.0997,596700.0
2013-07-23 15:30:00,61.18,61.19,61.03,61.12,1443600.0,43.0997,43.1068,42.9941,43.0575,1443600.0
2013-07-24 09:30:00,61.37,61.38,61.13,61.15,1343000.0,43.2336,43.2406,43.0645,43.0786,1343000.0
2013-07-24 10:00:00,61.14,61.16,60.96,61.01,1589200.0,43.0716,43.0856,42.9447,42.98,1589200.0
2013-07-24 10:30:00,61.02,61.18,61.0,61.13,939200.0,42.987,43.0997,42.9729,43.0645,939200.0
2013-07-24 11:00:00,61.13,61.21,61.12,61.16,1159700.0,43.0645,43.1209,43.0575,43.0856,1159700.0
2013-07-24 11:30:00,61.17,61.21,61.16,61.18,891000.0,43.0927,43.1209,43.0856,43.0997,891000.0
2013-07-24 12:00:00,61.18,61.19,61.02,61.03,580000.0,43.0997,43.1068,42.987,42.9941,580000.0
2013-07-24 12:30:00,61.03,61.08,60.99,61.03,422300.0,42.9941,43.0293,42.9659,42.9941,422300.0
2013-07-24 13:00:00,61.03,61.07,60.86,60.9,491600.0,42.9941,43.0222,42.8743,42.9025,491600.0
2013-07-24 13:30:00,60.91,60.91,60.81,60.9,877800.0,42.9095,42.9095,42.8391,42.9025,877800.0
2013-07-24 14:00:00,60.9,60.97,60.88,60.97,303700.0,42.9025,42.9518,42.8884,42.9518,303700.0
2013-07-24 14:30:00,60.96,60.99,60.93,60.98,448200.0,42.9447,42.9659,42.9236,42.9588,448200.0
2013-07-24 15:00:00,60.98,61.0,60.89,60.98,409600.0,42.9588,42.9729,42.8954,42.9588,409600.0
2013-07-24 15:30:00,60.98,61.06,60.94,61.04,1241700.0,42.9588,43.0152,42.9307,43.0011,1241700.0
2013-07-25 09:30:00,60.5,60.7,60.49,60.65,1605200.0,42.6207,42.7616,42.6136,42.7264,1605200.0
2013-07-25 10:00:00,60.65,60.75,60.63,60.65,991800.0,42.7264,42.7968,42.7123,42.7264,991800.0
2013-07-25 10:30:00,60.65,60.72,60.63,60.72,610600.0,42.7264,42.7757,42.7123,42.7757,610600.0
2013-07-25 11:00:00,60.72,60.72,60.59,60.62,1291100.0,42.7757,42.7757,42.6841,42.7052,1291100.0
2013-07-25 11:30:00,60.62,60.72,60.62,60.71,1001100.0,42.7052,42.7757,42.7052,42.7686,1001100.0
2013-07-25 12:00:00,60.7,60.8,60.67,60.78,513700.0,42.7616,42.832,42.7404,42.8179,513700.0
2013-07-25 12:30:00,60.78,60.88,60.76,60.86,411600.0,42.8179,42.8884,42.8039,42.8743,411600.0
2013-07-25 13:00:00,60.86,60.97,60.84,60.96,437600.0,42.8743,42.9518,42.8602,42.9447,437600.0
2013-07-25 13:30:00,60.96,61.0,60.9,60.91,358800.0,42.9447,42.9729,42.9025,42.9095,358800.0
2013-07-25 14:00:00,60.92,60.99,60.84,60.87,529300.0,42.9166,42.9659,42.8602,42.8813,529300.0
2013-07-25 14:30:00,60.87,60.93,60.83,60.83,549600.0,42.8813,42.9236,42.8532,42.8532,549600.0
2013-07-25 15:00:00,60.83,61.11,60.82,61.07,925900.0,42.8532,43.0504,42.8461,43.0222,925900.0
2013-07-25 15:30:00,61.07,61.21,61.06,61.17,4698100.0,43.0222,43.1209,43.0152,43.0927,4698100.0
2013-07-26 09:30:00,60.61,60.68,60.53,60.66,1859200.0,42.6982,42.7475,42.6418,42.7334,1859200.0
2013-07-26 10:00:00,60.67,60.76,60.57,60.57,1205600.0,42.7404,42.8039,42.67,42.67,1205600.0
2013-07-26 10:30:00,60.57,60.59,60.3,60.36,1694600.0,42.67,42.6841,42.4798,42.5221,1694600.0
2013-07-26 11:00:00,60.35,60.44,60.3,60.4,1107500.0,42.515,42.5784,42.4798,42.5502,1107500.0
2013-07-26 11:30:00,60.4,60.54,60.4,60.54,742600.0,42.5502,42.6489,42.5502,42.6489,742600.0
2013-07-26 12:00:00,60.54,60.6,60.51,60.53,965100.0,42.6489,42.6911,42.6277,42.6418,965100.0
2013-07-26 12:30:00,60.53,60.58,60.52,60.55,1698800.0,42.6418,42.677,42.6348,42.6559,1698800.0
2013-07-26 13:00:00,60.55,60.7,60.54,60.67,380000.0,42.6559,42.7616,42.6489,42.7404,380000.0
2013-07-26 13:30:00,60.67,60.68,60.63,60.65,572700.0,42.7404,42.7475,42.7123,42.7264,572700.0
2013-07-26 14:00:00,60.65,60.72,60.61,60.61,711200.0,42.7264,42.7757,42.6982,42.6982,711200.0
2013-07-26 14:30:00,60.62,60.75,60.6,60.69,645400.0,42.7052,42.7968,42.6911,42.7545,645400.0
2013-07-26 15:00:00,60.69,60.76,60.67,60.73,759600.0,42.7545,42.8039,42.7404,42.7827,759600.0
2013-07-26 15:30:00,60.72,60.79,60.7,60.79,2039700.0,42.7757,42.825,42.7616,42.825,2039700.0
2013-07-29 09:30:00,60.24,60.35,60.24,60.3,1510000.0,42.4375,42.515,42.4375,42.4798,1510000.0
2013-07-29 10:00:00,60.3,60.31,60.19,60.27,1129700.0,42.4798,42.4868,42.4023,42.4587,1129700.0
2013-07-29 10:30:00,60.27,60.29,60.18,60.28,594500.0,42.4587,42.4727,42.3953,42.4657,594500.0
2013-07-29 11:00:00,60.27,60.3,60.12,60.13,748300.0,42.4587,42.4798,42.353,42.36,748300.0
2013-07-29 11:30:00,60.14,60.22,60.13,60.21,957100.0,42.3671,42.4234,42.36,42.4164,957100.0
2013-07-29 12:00:00,60.21,60.25,60.2,60.23,204200.0,42.4164,42.4446,42.4093,42.4305,204200.0
2013-07-29 12:30:00,60.24,60.26,60.22,60.23,294100.0,42.4375,42.4516,42.4234,42.4305,294100.0
2013-07-29 13:00:00,60.24,60.25,60.2,60.22,287800.0,42.4375,42.4446,42.4093,42.4234,287800.0
2013-07-29 13:30:00,60.21,60.23,60.16,60.2,233900.0,42.4164,42.4305,42.3812,42.4093,233900.0
2013-07-29 14:00:00,60.21,60.31,60.21,60.29,478700.0,42.4164,42.4868,42.4164,42.4727,478700.0
2013-07-29 14:30:00,60.3,60.31,60.27,60.29,382300.0,42.4798,42.4868,42.4587,42.4727,382300.0
2013-07-29 15:00:00,60.29,60.31,60.2,60.24,890400.0,42.4727,42.4868,42.4093,42.4375,890400.0
2013-07-29 15:30:00,60.24,60.3,60.2,60.22,2349400.0,42.4375,42.4798,42.4093,42.4234,2349400.0
2013-07-30 09:30:00,60.47,60.51,60.31,60.38,797600.0,42.5996,42.6277,42.4868,42.5362,797600.0
2013-07-30 10:00:00,60.38,60.44,60.3,60.32,615800.0,42.5362,42.5784,42.4798,42.4939,615800.0
2013-07-30 10:30:00,60.31,60.34,60.24,60.26,999700.0,42.4868,42.508,42.4375,42.4516,999700.0
2013-07-30 11:00:00,60.26,60.3,60.22,60.23,841900.0,42.4516,42.4798,42.4234,42.4305,841900.0
2013-07-30 11:30:00,60.23,60.28,60.21,60.25,966700.0,42.4305,42.4657,42.4164,42.4446,966700.0
2013-07-30 12:00:00,60.25,60.27,60.13,60.15,372800.0,42.4446,42.4587,42.36,42.3741,372800.0
2013-07-30 12:30:00,60.14,60.17,60.11,60.17,234600.0,42.3671,42.3882,42.3459,42.3882,234600.0
2013-07-30 13:00:00,60.17,60.19,60.07,60.09,554100.0,42.3882,42.4023,42.3178,42.3319,554100.0
2013-07-30 13:30:00,60.09,60.12,60.03,60.1,482100.0,42.3319,42.353,42.2896,42.3389,482100.0
2013-07-30 14:00:00,60.11,60.15,60.08,60.13,739100.0,42.3459,42.3741,42.3248,42.36,739100.0
2013-07-30 14:30:00,60.14,60.18,60.13,60.16,352300.0,42.3671,42.3953,42.36,42.3812,352300.0
2013-07-30 15:00:00,60.16,60.23,60.14,60.21,582100.0,42.3812,42.4305,42.3671,42.4164,582100.0
2013-07-30 15:30:00,60.22,60.25,60.16,60.2,1732900.0,42.4234,42.4446,42.3812,42.4093,1732900.0
2013-07-31 09:30:00,60.08,60.22,60.06,60.16,1596000.0,42.3248,42.4234,42.3107,42.3812,1596000.0
2013-07-31 10:00:00,60.17,60.4,60.12,60.4,1750200.0,42.3882,42.5502,42.353,42.5502,1750200.0
2013-07-31 10:30:00,60.39,60.45,60.33,60.37,1442900.0,42.5432,42.5855,42.5009,42.5291,1442900.0
2013-07-31 11:00:00,60.36,60.36,60.17,60.17,2270100.0,42.5221,42.5221,42.3882,42.3882,2270100.0
2013-07-31 11:30:00,60.18,60.31,60.17,60.29,1150200.0,42.3953,42.4868,42.3882,42.4727,1150200.0
2013-07-31 12:00:00,60.28,60.31,60.24,60.28,473300.0,42.4657,42.4868,42.4375,42.4657,473300.0
2013-07-31 12:30:00,60.29,60.29,60.2,60.22,701600.0,42.4727,42.4727,42.4093,42.4234,701600.0
2013-07-31 13:00:00,60.22,60.25,60.2,60.24,379600.0,42.4234,42.4446,42.4093,42.4375,379600.0
2013-07-31 13:30:00,60.23,60.3,60.23,60.29,530700.0,42.4305,42.4798,42.4305,42.4727,530700.0
2013-07-31 14:00:00,60.29,60.5,60.12,60.43,2124200.0,42.4727,42.6207,42.353,42.5714,2124200.0
2013-07-31 14:30:00,60.44,60.73,60.44,60.73,2073900.0,42.5784,42.7827,42.5784,42.7827,2073900.0
2013-07-31 15:00:00,60.74,60.75,60.47,60.54,1514800.0,42.7898,42.7968,42.5996,42.6489,1514800.0
2013-07-31 15:30:00,60.54,60.55,60.3,60.34,4506400.0,42.6489,42.6559,42.4798,42.508,4506400.0
2013-08-01 09:30:00,61.12,61.19,61.08,61.11,2913700.0,43.0575,43.1068,43.0293,43.0504,2913700.0
2013-08-01 10:00:00,61.11,61.16,60.98,61.07,2203200.0,43.0504,43.0856,42.9588,43.0222,2203200.0
2013-08-01 10:30:00,61.07,61.08,60.97,60.98,1816300.0,43.0222,43.0293,42.9518,42.9588,1816300.0
2013-08-01 11:00:00,60.98,61.06,60.97,61.04,1758900.0,42.9588,43.0152,42.9518,43.0011,1758900.0
2013-08-01 11:30:00,61.05,61.1,60.99,61.01,2736800.0,43.0081,43.0434,42.9659,42.98,2736800.0
2013-08-01 12:00:00,61.01,61.07,60.99,61.07,999300.0,42.98,43.0222,42.9659,43.0222,999300.0
2013-08-01 12:30:00,61.07,61.09,61.01,61.02,658600.0,43.0222,43.0363,42.98,42.987,658600.0
2013-08-01 13:00:00,61.01,61.05,60.96,61.05,691800.0,42.98,43.0081,42.9447,43.0081,691800.0
2013-08-01 13:30:00,61.05,61.11,61.04,61.11,589900.0,43.0081,43.0504,43.0011,43.0504,589900.0
2013-08-01 14:00:00,61.11,61.23,61.1,61.22,890900.0,43.0504,43.135,43.0434,43.1279,890900.0
2013-08-01 14:30:00,61.21,61.26,61.2,61.2,783500.0,43.1209,43.1561,43.1138,43.1138,783500.0
2013-08-01 15:00:00,61.21,61.25,61.12,61.16,1231300.0,43.1209,43.149,43.0575,43.0856,1231300.0
2013-08-01 15:30:00,61.17,61.25,61.14,61.16,2957700.0,43.0927,43.149,43.0716,43.0856,2957700.0
2013-08-02 09:30:00,61.2,61.3,61.19,61.29,1260400.0,43.1138,43.1843,43.1068,43.1772,1260400.0
2013-08-02 10:00:00,61.28,61.5,61.24,61.49,1433300.0,43.1702,43.3252,43.142,43.3181,1433300.0
2013-08-02 10:30:00,61.5,61.52,61.36,61.37,2285800.0,43.3252,43.3393,43.2265,43.2336,2285800.0
2013-08-02 11:00:00,61.38,61.49,61.34,61.49,1256000.0,43.2406,43.3181,43.2124,43.3181,1256000.0
2013-08-02 11:30:00,61.49,61.51,61.44,61.45,1349800.0,43.3181,43.3322,43.2829,43.2899,1349800.0
2013-08-02 12:00:00,61.45,61.52,61.43,61.49,597300.0,43.2899,43.3393,43.2758,43.3181,597300.0
2013-08-02 12:30:00,61.49,61.61,61.48,61.59,495100.0,43.3181,43.4027,43.3111,43.3886,495100.0
2013-08-02 13:00:00,61.58,61.64,61.54,61.58,472300.0,43.3815,43.4238,43.3533,43.3815,472300.0
2013-08-02 13:30:00,61.59,61.59,61.51,61.57,542800.0,43.3886,43.3886,43.3322,43.3745,542800.0
2013-08-02 14:00:00,61.57,61.62,61.57,61.6,620100.0,43.3745,43.4097,43.3745,43.3956,620100.0
2013-08-02 14:30:00,61.6,61.63,61.55,61.63,369000.0,43.3956,43.4167,43.3604,43.4167,369000.0
2013-08-02 15:00:00,61.63,61.64,61.59,61.6,445300.0,43.4167,43.4238,43.3886,43.3956,445300.0
2013-08-02 15:30:00,61.6,61.65,61.58,61.63,2813100.0,43.3956,43.4308,43.3815,43.4167,2813100.0
2013-08-05 09:30:00,61.39,61.42,61.24,61.3,1024700.0,43.2477,43.2688,43.142,43.1843,1024700.0
2013-08-05 10:00:00,61.3,61.33,61.23,61.32,1136200.0,43.1843,43.2054,43.135,43.1984,1136200.0
2013-08-05 10:30:00,61.32,61.45,61.32,61.4,451900.0,43.1984,43.2899,43.1984,43.2547,451900.0
2013-08-05 11:00:00,61.4,61.49,61.4,61.46,832600.0,43.2547,43.3181,43.2547,43.297,832600.0
2013-08-05 11:30:00,61.47,61.47,61.4,61.46,1288100.0,43.304,43.304,43.2547,43.297,1288100.0
2013-08-05 12:00:00,61.46,61.49,61.43,61.49,378400.0,43.297,43.3181,43.2758,43.3181,378400.0
2013-08-05 12:30:00,61.49,61.51,61.44,61.47,439100.0,43.3181,43.3322,43.2829,43.304,439100.0
2013-08-05 13:00:00,61.48,61.49,61.4,61.47,401400.0,43.3111,43.3181,43.2547,43.304,401400.0
2013-08-05 13:30:00,61.48,61.51,61.45,61.49,409200.0,43.3111,43.3322,43.2899,43.3181,409200.0
2013-08-05 14:00:00,61.48,61.51,61.45,61.49,508600.0,43.3111,43.3322,43.2899,43.3181,508600.0
2013-08-05 14:30:00,61.49,61.52,61.47,61.48,418800.0,43.3181,43.3393,43.304,43.3111,418800.0
2013-08-05 15:00:00,61.48,61.53,61.44,61.53,520200.0,43.3111,43.3463,43.2829,43.3463,520200.0
2013-08-05 15:30:00,61.53,61.56,61.5,61.56,2395700.0,43.3463,43.3674,43.3252,43.3674,2395700.0
2013-08-06 09:30:00,61.69,61.75,61.52,61.57,1733300.0,43.459,43.5013,43.3393,43.3745,1733300.0
2013-08-06 10:00:00,61.57,61.58,61.38,61.51,1931700.0,43.3745,43.3815,43.2406,43.3322,1931700.0
2013-08-06 10:30:00,61.5,61.51,61.35,61.36,1661100.0,43.3252,43.3322,43.2195,43.2265,1661100.0
2013-08-06 11:00:00,61.35,61.52,61.3,61.49,1057400.0,43.2195,43.3393,43.1843,43.3181,1057400.0
2013-08-06 11:30:00,61.49,61.5,61.44,61.46,499000.0,43.3181,43.3252,43.2829,43.297,499000.0
2013-08-06 12:00:00,61.46,61.5,61.44,61.48,1337400.0,43.297,43.3252,43.2829,43.3111,1337400.0
2013-08-06 12:30:00,61.48,61.57,61.47,61.56,381200.0,43.3111,43.3745,43.304,43.3674,381200.0
2013-08-06 13:00:00,61.57,61.62,61.54,61.54,439800.0,43.3745,43.4097,43.3533,43.3533,439800.0
2013-08-06 13:30:00,61.55,61.55,61.48,61.49,302700.0,43.3604,43.3604,43.3111,43.3181,302700.0
2013-08-06 14:00:00,61.5,61.51,61.43,61.5,455500.0,43.3252,43.3322,43.2758,43.3252,455500.0
2013-08-06 14:30:00,61.5,61.51,61.45,61.49,371600.0,43.3252,43.3322,43.2899,43.3181,371600.0
2013-08-06 15:00:00,61.49,61.53,61.48,61.51,418000.0,43.3181,43.3463,43.3111,43.3322,418000.0
2013-08-06 15:30:00,61.51,61.53,61.42,61.47,2180700.0,43.3322,43.3463,43.2688,43.304,2180700.0
2013-08-07 09:30:00,61.17,61.3,61.14,61.16,2016800.0,43.0927,43.1843,43.0716,43.0856,2016800.0
2013-08-07 10:00:00,61.15,61.22,61.1,61.17,1474500.0,43.0786,43.1279,43.0434,43.0927,1474500.0
2013-08-07 10:30:00,61.17,61.28,61.13,61.27,1046700.0,43.0927,43.1702,43.0645,43.1631,1046700.0
2013-08-07 11:00:00,61.26,61.29,61.19,61.23,1277000.0,43.1561,43.1772,43.1068,43.135,1277000.0
2013-08-07 11:30:00,61.23,61.24,61.17,61.19,1141800.0,43.135,43.142,43.0927,43.1068,1141800.0
2013-08-07 12:00:00,61.19,61.22,61.17,61.2,359900.0,43.1068,43.1279,43.0927,43.1138,359900.0
2013-08-07 12:30:00,61.19,61.26,61.19,61.26,355100.0,43.1068,43.1561,43.1068,43.1561,355100.0
2013-08-07 13:00:00,61.26,61.3,61.26,61.28,205400.0,43.1561,43.1843,43.1561,43.1702,205400.0
2013-08-07 13:30:00,61.29,61.3,61.24,61.27,264700.0,43.1772,43.1843,43.142,43.1631,264700.0
2013-08-07 14:00:00,61.28,61.29,61.18,61.2,436900.0,43.1702,43.1772,43.0997,43.1138,436900.0
2013-08-07 14:30:00,61.2,61.21,61.16,61.21,586600.0,43.1138,43.1209,43.0856,43.1209,586600.0
2013-08-07 15:00:00,61.2,61.25,61.19,61.25,512200.0,43.1138,43.149,43.1068,43.149,512200.0
2013-08-07 15:30:00,61.24,61.24,61.16,61.17,1620800.0,43.142,43.142,43.0856,43.0927,1620800.0
2013-08-08 09:30:00,61.51,61.57,61.46,61.54,955800.0,43.3322,43.3745,43.297,43.3533,955800.0
2013-08-08 10:00:00,61.55,61.56,61.41,61.48,1189100.0,43.3604,43.3674,43.2618,43.3111,1189100.0
2013-08-08 10:30:00,61.49,61.49,61.34,61.41,1056200.0,43.3181,43.3181,43.2124,43.2618,1056200.0
2013-08-08 11:00:00,61.4,61.45,61.35,61.45,739000.0,43.2547,43.2899,43.2195,43.2899,739000.0
2013-08-08 11:30:00,61.45,61.51,61.44,61.48,818700.0,43.2899,43.3322,43.2829,43.3111,818700.0
2013-08-08 12:00:00,61.48,61.7,61.48,61.66,421700.0,43.3111,43.4661,43.3111,43.4379,421700.0
2013-08-08 12:30:00,61.66,61.8,61.65,61.77,577500.0,43.4379,43.5365,43.4308,43.5154,577500.0
2013-08-08 13:00:00,61.77,61.83,61.7,61.76,446000.0,43.5154,43.5576,43.4661,43.5083,446000.0
2013-08-08 13:30:00,61.76,61.78,61.7,61.75,397200.0,43.5083,43.5224,43.4661,43.5013,397200.0
2013-08-08 14:00:00,61.74,61.77,61.72,61.77,243800.0,43.4942,43.5154,43.4801,43.5154,243800.0
2013-08-08 14:30:00,61.77,61.79,61.74,61.78,757200.0,43.5154,43.5295,43.4942,43.5224,757200.0
2013-08-08 15:00:00,61.77,61.81,61.74,61.77,673100.0,43.5154,43.5435,43.4942,43.5154,673100.0
2013-08-08 15:30:00,61.77,61.78,61.7,61.73,1762500.0,43.5154,43.5224,43.4661,43.4872,1762500.0
2013-08-09 09:30:00,61.67,61.91,61.63,61.83,2296100.0,43.4449,43.614,43.4167,43.5576,2296100.0
2013-08-09 10:00:00,61.84,61.9,61.72,61.8,1363800.0,43.5647,43.607,43.4801,43.5365,1363800.0
2013-08-09 10:30:00,61.8,61.9,61.77,61.82,1582100.0,43.5365,43.607,43.5154,43.5506,1582100.0
2013-08-09 11:00:00,61.81,61.81,61.61,61.66,1152100.0,43.5435,43.5435,43.4027,43.4379,1152100.0
2013-08-09 11:30:00,61.66,61.75,61.62,61.73,943200.0,43.4379,43.5013,43.4097,43.4872,943200.0
2013-08-09 12:00:00,61.73,61.78,61.7,61.77,429400.0,43.4872,43.5224,43.4661,43.5154,429400.0
2013-08-09 12:30:00,61.77,61.89,61.77,61.83,642100.0,43.5154,43.5999,43.5154,43.5576,642100.0
2013-08-09 13:00:00,61.84,61.9,61.8,61.89,798700.0,43.5647,43.607,43.5365,43.5999,798700.0
2013-08-09 13:30:00,61.9,61.93,61.87,61.9,527600.0,43.607,43.6281,43.5858,43.607,527600.0
2013-08-09 14:00:00,61.9,61.93,61.85,61.9,646400.0,43.607,43.6281,43.5717,43.607,646400.0
2013-08-09 14:30:00,61.91,61.93,61.84,61.91,580900.0,43.614,43.6281,43.5647,43.614,580900.0
2013-08-09 15:00:00,61.91,61.94,61.88,61.91,416800.0,43.614,43.6351,43.5929,43.614,416800.0
2013-08-09 15:30:00,61.92,61.92,61.79,61.84,1754900.0,43.621,43.621,43.5295,43.5647,1754900.0
2013-08-12 09:30:00,61.51,61.64,61.5,61.57,1517700.0,43.3322,43.4238,43.3252,43.3745,1517700.0
2013-08-12 10:00:00,61.57,61.65,61.56,61.58,866800.0,43.3745,43.4308,43.3674,43.3815,866800.0
2013-08-12 10:30:00,61.59,61.68,61.58,61.68,683000.0,43.3886,43.452,43.3815,43.452,683000.0
2013-08-12 11:00:00,61.68,61.73,61.63,61.68,624100.0,43.452,43.4872,43.4167,43.452,624100.0
2013-08-12 11:30:00,61.68,61.7,61.61,61.63,1000400.0,43.452,43.4661,43.4027,43.4167,1000400.0
2013-08-12 12:00:00,61.63,61.64,61.58,61.58,383700.0,43.4167,43.4238,43.3815,43.3815,383700.0
2013-08-12 12:30:00,61.58,61.65,61.55,61.64,582100.0,43.3815,43.4308,43.3604,43.4238,582100.0
2013-08-12 13:00:00,61.64,61.66,61.56,61.63,495800.0,43.4238,43.4379,43.3674,43.4167,495800.0
2013-08-12 13:30:00,61.62,61.65,61.57,61.59,427600.0,43.4097,43.4308,43.3745,43.3886,427600.0
2013-08-12 14:00:00,61.59,61.62,61.56,61.62,356000.0,43.3886,43.4097,43.3674,43.4097,356000.0
2013-08-12 14:30:00,61.62,61.66,61.6,61.64,378000.0,43.4097,43.4379,43.3956,43.4238,378000.0
2013-08-12 15:00:00,61.64,61.68,61.62,61.65,493700.0,43.4238,43.452,43.4097,43.4308,493700.0
2013-08-12 15:30:00,61.65,61.69,61.62,61.67,1607700.0,43.4308,43.459,43.4097,43.4449,1607700.0
2013-08-13 09:30:00,61.82,61.83,61.66,61.66,1167600.0,43.5506,43.5576,43.4379,43.4379,1167600.0
2013-08-13 10:00:00,61.67,61.67,61.49,61.63,1416800.0,43.4449,43.4449,43.3181,43.4167,1416800.0
2013-08-13 10:30:00,61.62,61.65,61.56,61.65,1605400.0,43.4097,43.4308,43.3674,43.4308,1605400.0
2013-08-13 11:00:00,61.65,61.78,61.64,61.78,864100.0,43.4308,43.5224,43.4238,43.5224,864100.0
2013-08-13 11:30:00,61.78,61.82,61.76,61.76,485400.0,43.5224,43.5506,43.5083,43.5083,485400.0
2013-08-13 12:00:00,61.76,61.91,61.74,61.91,550600.0,43.5083,43.614,43.4942,43.614,550600.0
2013-08-13 12:30:00,61.91,62.0,61.91,61.98,403700.0,43.614,43.6774,43.614,43.6633,403700.0
2013-08-13 13:00:00,61.97,62.06,61.96,62.04,398000.0,43.6563,43.7197,43.6492,43.7056,398000.0
2013-08-13 13:30:00,62.04,62.05,61.98,62.03,614700.0,43.7056,43.7126,43.6633,43.6985,614700.0
2013-08-13 14:00:00,62.03,62.07,62.02,62.07,330200.0,43.6985,43.7267,43.6915,43.7267,330200.0
2013-08-13 14:30:00,62.07,62.08,62.0,62.07,486100.0,43.7267,43.7338,43.6774,43.7267,486100.0
2013-08-13 15:00:00,62.07,62.14,62.07,62.13,507300.0,43.7267,43.776,43.7267,43.769,507300.0
2013-08-13 15:30:00,62.13,62.13,62.04,62.08,1561800.0,43.769,43.769,43.7056,43.7338,1561800.0
2013-08-14 09:30:00,62.1,62.19,62.09,62.15,1381400.0,43.7478,43.8112,43.7408,43.7831,1381400.0
2013-08-14 10:00:00,62.16,62.17,62.05,62.1,1319800.0,43.7901,43.7972,43.7126,43.7478,1319800.0
2013-08-14 10:30:00,62.11,62.14,62.03,62.1,901000.0,43.7549,43.776,43.6985,43.7478,901000.0
2013-08-14 11:00:00,62.09,62.1,62.02,62.06,1231600.0,43.7408,43.7478,43.6915,43.7197,1231600.0
2013-08-14 11:30:00,62.07,62.08,61.99,62.0,1339300.0,43.7267,43.7338,43.6704,43.6774,1339300.0
2013-08-14 12:00:00,62.0,62.12,62.0,62.12,1319000.0,43.6774,43.7619,43.6774,43.7619,1319000.0
2013-08-14 12:30:00,62.12,62.13,62.06,62.09,977300.0,43.7619,43.769,43.7197,43.7408,977300.0
2013-08-14 13:00:00,62.09,62.09,62.05,62.06,667800.0,43.7408,43.7408,43.7126,43.7197,667800.0
2013-08-14 13:30:00,62.06,62.08,62.0,62.04,624900.0,43.7197,43.7338,43.6774,43.7056,624900.0
2013-08-14 14:00:00,62.04,62.08,62.02,62.05,257900.0,43.7056,43.7338,43.6915,43.7126,257900.0
2013-08-14 14:30:00,62.05,62.09,62.04,62.08,342300.0,43.7126,43.7408,43.7056,43.7338,342300.0
2013-08-14 15:00:00,62.07,62.16,62.07,62.1,621200.0,43.7267,43.7901,43.7267,43.7478,621200.0
2013-08-14 15:30:00,62.09,62.1,62.05,62.08,1503900.0,43.7408,43.7478,43.7126,43.7338,1503900.0
2013-08-15 09:30:00,61.33,61.33,61.06,61.11,1942000.0,43.2054,43.2054,43.0152,43.0504,1942000.0
2013-08-15 10:00:00,61.11,61.21,60.94,61.21,2395400.0,43.0504,43.1209,42.9307,43.1209,2395400.0
2013-08-15 10:30:00,61.21,61.21,61.08,61.18,1798200.0,43.1209,43.1209,43.0293,43.0997,1798200.0
2013-08-15 11:00:00,61.18,61.37,61.18,61.36,1091400.0,43.0997,43.2336,43.0997,43.2265,1091400.0
2013-08-15 11:30:00,61.36,61.49,61.35,61.4,1304600.0,43.2265,43.3181,43.2195,43.2547,1304600.0
2013-08-15 12:00:00,61.41,61.47,61.38,61.45,361800.0,43.2618,43.304,43.2406,43.2899,361800.0
2013-08-15 12:30:00,61.45,61.48,61.37,61.41,306200.0,43.2899,43.3111,43.2336,43.2618,306200.0
2013-08-15 13:00:00,61.41,61.56,61.39,61.47,1817100.0,43.2618,43.3674,43.2477,43.304,1817100.0
2013-08-15 13:30:00,61.45,61.67,61.45,61.58,1318600.0,43.2899,43.4449,43.2899,43.3815,1318600.0
2013-08-15 14:00:00,61.58,61.61,61.49,61.58,1014800.0,43.3815,43.4027,43.3181,43.3815,1014800.0
2013-08-15 14:30:00,61.58,61.62,61.54,61.56,703300.0,43.3815,43.4097,43.3533,43.3674,703300.0
2013-08-15 15:00:00,61.55,61.6,61.53,61.55,1285900.0,43.3604,43.3956,43.3463,43.3604,1285900.0
2013-08-15 15:30:00,61.55,61.62,61.54,61.58,2322600.0,43.3604,43.4097,43.3533,43.3815,2322600.0
2013-08-16 09:30:00,61.71,61.81,61.59,61.76,848900.0,43.4731,43.5435,43.3886,43.5083,848900.0
2013-08-16 10:00:00,61.76,61.79,61.63,61.72,1387700.0,43.5083,43.5295,43.4167,43.4801,1387700.0
2013-08-16 10:30:00,61.72,61.83,61.69,61.77,1294500.0,43.4801,43.5576,43.459,43.5154,1294500.0
2013-08-16 11:00:00,61.77,61.82,61.7,61.71,930300.0,43.5154,43.5506,43.4661,43.4731,930300.0
2013-08-16 11:30:00,61.71,61.83,61.69,61.79,1284700.0,43.4731,43.5576,43.459,43.5295,1284700.0
2013-08-16 12:00:00,61.8,61.81,61.73,61.73,582700.0,43.5365,43.5435,43.4872,43.4872,582700.0
2013-08-16 12:30:00,61.75,61.76,61.69,61.73,783400.0,43.5013,43.5083,43.459,43.4872,783400.0
2013-08-16 13:00:00,61.73,61.75,61.61,61.67,941100.0,43.4872,43.5013,43.4027,43.4449,941100.0
2013-08-16 13:30:00,61.67,61.7,61.62,61.7,1298200.0,43.4449,43.4661,43.4097,43.4661,1298200.0
2013-08-16 14:00:00,61.7,61.73,61.64,61.68,877500.0,43.4661,43.4872,43.4238,43.452,877500.0
2013-08-16 14:30:00,61.68,61.8,61.66,61.8,841800.0,43.452,43.5365,43.4379,43.5365,841800.0
2013-08-16 15:00:00,61.79,61.8,61.72,61.74,624600.0,43.5295,43.5365,43.4801,43.4942,624600.0
2013-08-16 15:30:00,61.75,61.78,61.67,61.72,2270600.0,43.5013,43.5224,43.4449,43.4801,2270600.0
2013-08-19 09:30:00,61.61,61.65,61.51,61.64,1103000.0,43.4027,43.4308,43.3322,43.4238,1103000.0
2013-08-19 10:00:00,61.62,61.66,61.5,61.53,1173000.0,43.4097,43.4379,43.3252,43.3463,1173000.0
2013-08-19 10:30:00,61.53,61.63,61.49,61.6,885000.0,43.3463,43.4167,43.3181,43.3956,885000.0
2013-08-19 11:00:00,61.6,61.61,61.51,61.51,822800.0,43.3956,43.4027,43.3322,43.3322,822800.0
2013-08-19 11:30:00,61.52,61.56,61.46,61.53,1116700.0,43.3393,43.3674,43.297,43.3463,1116700.0
2013-08-19 12:00:00,61.53,61.54,61.49,61.5,406700.0,43.3463,43.3533,43.3181,43.3252,406700.0
2013-08-19 12:30:00,61.51,61.52,61.46,61.49,384600.0,43.3322,43.3393,43.297,43.3181,384600.0
2013-08-19 13:00:00,61.48,61.5,61.44,61.46,338200.0,43.3111,43.3252,43.2829,43.297,338200.0
2013-08-19 13:30:00,61.46,61.47,61.4,61.45,500500.0,43.297,43.304,43.2547,43.2899,500500.0
2013-08-19 14:00:00,61.44,61.46,61.38,61.4,372600.0,43.2829,43.297,43.2406,43.2547,372600.0
2013-08-19 14:30:00,61.4,61.4,61.33,61.38,448500.0,43.2547,43.2547,43.2054,43.2406,448500.0
2013-08-19 15:00:00,61.39,61.39,61.27,61.28,916600.0,43.2477,43.2477,43.1631,43.1702,916600.0
2013-08-19 15:30:00,61.27,61.31,61.21,61.23,1944100.0,43.1631,43.1913,43.1209,43.135,1944100.0
2013-08-20 09:30:00,61.02,61.04,60.92,61.01,1455000.0,42.987,43.0011,42.9166,42.98,1455000.0
2013-08-20 10:00:00,61.01,61.09,61.0,61.01,815300.0,42.98,43.0363,42.9729,42.98,815300.0
2013-08-20 10:30:00,61.0,61.14,61.0,61.09,640200.0,42.9729,43.0716,42.9729,43.0363,640200.0
2013-08-20 11:00:00,61.09,61.19,61.07,61.15,936600.0,43.0363,43.1068,43.0222,43.0786,936600.0
2013-08-20 11:30:00,61.16,61.28,61.16,61.26,762800.0,43.0856,43.1702,43.0856,43.1561,762800.0
2013-08-20 12:00:00,61.27,61.33,61.26,61.29,581500.0,43.1631,43.2054,43.1561,43.1772,581500.0
2013-08-20 12:30:00,61.29,61.3,61.16,61.25,579500.0,43.1772,43.1843,43.0856,43.149,579500.0
2013-08-20 13:00:00,61.25,61.31,61.2,61.21,357200.0,43.149,43.1913,43.1138,43.1209,357200.0
2013-08-20 13:30:00,61.22,61.23,61.17,61.2,459400.0,43.1279,43.135,43.0927,43.1138,459400.0
2013-08-20 14:00:00,61.2,61.23,61.16,61.21,1127000.0,43.1138,43.135,43.0856,43.1209,1127000.0
2013-08-20 14:30:00,61.2,61.22,61.16,61.18,912600.0,43.1138,43.1279,43.0856,43.0997,912600.0
2013-08-20 15:00:00,61.18,61.22,61.17,61.18,389400.0,43.0997,43.1279,43.0927,43.0997,389400.0
2013-08-20 15:30:00,61.18,61.22,61.13,61.17,1917100.0,43.0997,43.1279,43.0645,43.0927,1917100.0
2013-08-21 09:30:00,60.76,60.84,60.65,60.73,1380100.0,42.8039,42.8602,42.7264,42.7827,1380100.0
2013-08-21 10:00:00,60.74,60.82,60.66,60.67,764300.0,42.7898,42.8461,42.7334,42.7404,764300.0
2013-08-21 10:30:00,60.68,60.75,60.62,60.69,472500.0,42.7475,42.7968,42.7052,42.7545,472500.0
2013-08-21 11:00:00,60.69,60.71,60.46,60.48,760200.0,42.7545,42.7686,42.5925,42.6066,760200.0
2013-08-21 11:30:00,60.48,60.53,60.43,60.49,983000.0,42.6066,42.6418,42.5714,42.6136,983000.0
2013-08-21 12:00:00,60.49,60.55,60.47,60.55,545800.0,42.6136,42.6559,42.5996,42.6559,545800.0
2013-08-21 12:30:00,60.55,60.59,60.53,60.58,324700.0,42.6559,42.6841,42.6418,42.677,324700.0
2013-08-21 13:00:00,60.57,60.61,60.55,60.56,285900.0,42.67,42.6982,42.6559,42.663,285900.0
2013-08-21 13:30:00,60.57,60.61,60.56,60.6,558600.0,42.67,42.6982,42.663,42.6911,558600.0
2013-08-21 14:00:00,60.6,60.61,60.23,60.52,2133000.0,42.6911,42.6982,42.4305,42.6348,2133000.0
2013-08-21 14:30:00,60.51,61.0,60.51,60.78,954800.0,42.6277,42.9729,42.6277,42.8179,954800.0
2013-08-21 15:00:00,60.78,60.84,60.65,60.66,969500.0,42.8179,42.8602,42.7264,42.7334,969500.0
2013-08-21 15:30:00,60.67,60.73,60.44,60.46,1846000.0,42.7404,42.7827,42.5784,42.5925,1846000.0
2013-08-22 09:30:00,60.9,61.11,60.88,61.05,1144700.0,42.9025,43.0504,42.8884,43.0081,1144700.0
2013-08-22 10:00:00,61.05,61.07,60.98,61.02,695300.0,43.0081,43.0222,42.9588,42.987,695300.0
2013-08-22 10:30:00,61.02,61.11,60.99,61.05,620200.0,42.987,43.0504,42.9659,43.0081,620200.0
2013-08-22 11:00:00,61.06,61.13,60.93,60.96,602100.0,43.0152,43.0645,42.9236,42.9447,602100.0
2013-08-22 11:30:00,60.96,61.07,60.94,61.04,808200.0,42.9447,43.0222,42.9307,43.0011,808200.0
2013-08-22 12:00:00,61.05,61.11,61.03,61.04,343600.0,43.0081,43.0504,42.9941,43.0011,343600.0
2013-08-22 12:30:00,61.05,61.11,60.93,60.98,195600.0,43.0081,43.0504,42.9236,42.9588,195600.0
2013-08-22 13:00:00,60.98,61.05,60.92,61.02,341000.0,42.9588,43.0081,42.9166,42.987,341000.0
2013-08-22 13:30:00,61.02,61.1,61.0,61.08,173800.0,42.987,43.0434,42.9729,43.0293,173800.0
2013-08-22 14:00:00,61.08,61.1,61.03,61.06,225200.0,43.0293,43.0434,42.9941,43.0152,225200.0
2013-08-22 14:30:00,61.06,61.1,61.01,61.01,171700.0,43.0152,43.0434,42.98,42.98,171700.0
2013-08-22 15:00:00,61.0,61.09,60.97,61.08,274300.0,42.9729,43.0363,42.9518,43.0293,274300.0
2013-08-22 15:30:00,61.08,61.14,61.02,61.06,1832200.0,43.0293,43.0716,42.987,43.0152,1832200.0
2013-08-23 09:30:00,61.38,61.39,61.23,61.32,1180800.0,43.2406,43.2477,43.135,43.1984,1180800.0
2013-08-23 10:00:00,61.32,61.43,61.21,61.37,1165000.0,43.1984,43.2758,43.1209,43.2336,1165000.0
2013-08-23 10:30:00,61.37,61.58,61.37,61.51,1049200.0,43.2336,43.3815,43.2336,43.3322,1049200.0
2013-08-23 11:00:00,61.51,61.55,61.39,61.43,504400.0,43.3322,43.3604,43.2477,43.2758,504400.0
2013-08-23 11:30:00,61.43,61.47,61.38,61.41,1031100.0,43.2758,43.304,43.2406,43.2618,1031100.0
2013-08-23 12:00:00,61.41,61.44,61.37,61.37,635600.0,43.2618,43.2829,43.2336,43.2336,635600.0
2013-08-23 12:30:00,61.38,61.42,61.35,61.41,449500.0,43.2406,43.2688,43.2195,43.2618,449500.0
2013-08-23 13:00:00,61.41,61.42,61.38,61.39,321600.0,43.2618,43.2688,43.2406,43.2477,321600.0
2013-08-23 13:30:00,61.39,61.44,61.38,61.41,320400.0,43.2477,43.2829,43.2406,43.2618,320400.0
2013-08-23 14:00:00,61.41,61.42,61.39,61.42,188100.0,43.2618,43.2688,43.2477,43.2688,188100.0
2013-08-23 14:30:00,61.42,61.46,61.41,61.43,444000.0,43.2688,43.297,43.2618,43.2758,444000.0
2013-08-23 15:00:00,61.43,61.49,61.41,61.49,255800.0,43.2758,43.3181,43.2618,43.3181,255800.0
2013-08-23 15:30:00,61.48,61.57,61.46,61.56,1751100.0,43.3111,43.3745,43.297,43.3674,1751100.0
2013-08-26 09:30:00,61.28,61.39,61.21,61.35,930700.0,43.1702,43.2477,43.1209,43.2195,930700.0
2013-08-26 10:00:00,61.35,61.4,61.32,61.38,568300.0,43.2195,43.2547,43.1984,43.2406,568300.0
2013-08-26 10:30:00,61.38,61.38,61.29,61.35,595400.0,43.2406,43.2406,43.1772,43.2195,595400.0
2013-08-26 11:00:00,61.35,61.37,61.31,61.33,457700.0,43.2195,43.2336,43.1913,43.2054,457700.0
2013-08-26 11:30:00,61.33,61.37,61.3,61.33,552700.0,43.2054,43.2336,43.1843,43.2054,552700.0
2013-08-26 12:00:00,61.32,61.35,61.3,61.33,361100.0,43.1984,43.2195,43.1843,43.2054,361100.0
2013-08-26 12:30:00,61.33,61.34,61.29,61.32,337400.0,43.2054,43.2124,43.1772,43.1984,337400.0
2013-08-26 13:00:00,61.31,61.32,61.26,61.27,595100.0,43.1913,43.1984,43.1561,43.1631,595100.0
2013-08-26 13:30:00,61.27,61.3,61.23,61.29,471300.0,43.1631,43.1843,43.135,43.1772,471300.0
2013-08-26 14:00:00,61.29,61.3,61.28,61.3,236600.0,43.1772,43.1843,43.1702,43.1843,236600.0
2013-08-26 14:30:00,61.3,61.34,61.29,61.34,244600.0,43.1843,43.2124,43.1772,43.2124,244600.0
2013-08-26 15:00:00,61.34,61.34,61.11,61.17,582800.0,43.2124,43.2124,43.0504,43.0927,582800.0
2013-08-26 15:30:00,61.16,61.25,61.11,61.11,2078000.0,43.0856,43.149,43.0504,43.0504,2078000.0
2013-08-27 09:30:00,60.4,60.63,60.39,60.54,2421900.0,42.5502,42.7123,42.5432,42.6489,2421900.0
2013-08-27 10:00:00,60.54,60.59,60.37,60.4,1064500.0,42.6489,42.6841,42.5291,42.5502,1064500.0
2013-08-27 10:30:00,60.41,60.52,60.38,60.52,950000.0,42.5573,42.6348,42.5362,42.6348,950000.0
2013-08-27 11:00:00,60.52,60.55,60.43,60.47,921100.0,42.6348,42.6559,42.5714,42.5996,921100.0
2013-08-27 11:30:00,60.48,60.5,60.32,60.36,2087400.0,42.6066,42.6207,42.4939,42.5221,2087400.0
2013-08-27 12:00:00,60.35,60.36,60.28,60.32,681600.0,42.515,42.5221,42.4657,42.4939,681600.0
2013-08-27 12:30:00,60.32,60.37,60.28,60.31,561100.0,42.4939,42.5291,42.4657,42.4868,561100.0
2013-08-27 13:00:00,60.3,60.32,60.2,60.24,1466100.0,42.4798,42.4939,42.4093,42.4375,1466100.0
2013-08-27 13:30:00,60.25,60.31,60.24,60.26,738000.0,42.4446,42.4868,42.4375,42.4516,738000.0
2013-08-27 14:00:00,60.27,60.27,60.09,60.13,599600.0,42.4587,42.4587,42.3319,42.36,599600.0
2013-08-27 14:30:00,60.12,60.16,60.04,60.12,776200.0,42.353,42.3812,42.2966,42.353,776200.0
2013-08-27 15:00:00,60.12,60.17,60.06,60.09,894800.0,42.353,42.3882,42.3107,42.3319,894800.0
2013-08-27 15:30:00,60.1,60.17,60.05,60.07,3805500.0,42.3389,42.3882,42.3037,42.3178,3805500.0
2013-08-28 09:30:00,59.74,59.87,59.68,59.8,1018900.0,42.0853,42.1769,42.043,42.1276,1018900.0
2013-08-28 10:00:00,59.81,60.05,59.78,60.0,1071500.0,42.1346,42.3037,42.1135,42.2685,1071500.0
2013-08-28 10:30:00,60.0,60.12,59.96,60.1,641400.0,42.2685,42.353,42.2403,42.3389,641400.0
2013-08-28 11:00:00,60.09,60.11,60.03,60.03,676300.0,42.3319,42.3459,42.2896,42.2896,676300.0
2013-08-28 11:30:00,60.04,60.15,59.98,60.14,1482800.0,42.2966,42.3741,42.2544,42.3671,1482800.0
2013-08-28 12:00:00,60.15,60.15,60.09,60.13,311800.0,42.3741,42.3741,42.3319,42.36,311800.0
2013-08-28 12:30:00,60.12,60.21,60.12,60.19,420600.0,42.353,42.4164,42.353,42.4023,420600.0
2013-08-28 13:00:00,60.18,60.22,60.09,60.15,307000.0,42.3953,42.4234,42.3319,42.3741,307000.0
2013-08-28 13:30:00,60.15,60.15,60.09,60.13,379400.0,42.3741,42.3741,42.3319,42.36,379400.0
2013-08-28 14:00:00,60.13,60.14,60.04,60.06,387400.0,42.36,42.3671,42.2966,42.3107,387400.0
2013-08-28 14:30:00,60.05,60.06,59.94,59.98,381300.0,42.3037,42.3107,42.2262,42.2544,381300.0
2013-08-28 15:00:00,59.98,60.1,59.97,60.07,513600.0,42.2544,42.3389,42.2473,42.3178,513600.0
2013-08-28 15:30:00,60.07,60.09,59.96,60.01,1531500.0,42.3178,42.3319,42.2403,42.2755,1531500.0
2013-08-29 09:30:00,59.86,60.01,59.8,59.96,886500.0,42.1698,42.2755,42.1276,42.2403,886500.0
2013-08-29 10:00:00,59.96,59.98,59.88,59.91,736200.0,42.2403,42.2544,42.1839,42.205,736200.0
2013-08-29 10:30:00,59.92,60.17,59.92,60.08,572500.0,42.2121,42.3882,42.2121,42.3248,572500.0
2013-08-29 11:00:00,60.08,60.16,60.05,60.13,480500.0,42.3248,42.3812,42.3037,42.36,480500.0
2013-08-29 11:30:00,60.13,60.14,60.06,60.09,532200.0,42.36,42.3671,42.3107,42.3319,532200.0
2013-08-29 12:00:00,60.08,60.11,60.03,60.07,371000.0,42.3248,42.3459,42.2896,42.3178,371000.0
2013-08-29 12:30:00,60.06,60.08,60.01,60.04,598600.0,42.3107,42.3248,42.2755,42.2966,598600.0
2013-08-29 13:00:00,60.05,60.06,59.97,60.02,451100.0,42.3037,42.3107,42.2473,42.2825,451100.0
2013-08-29 13:30:00,60.02,60.02,59.96,60.0,564500.0,42.2825,42.2825,42.2403,42.2685,564500.0
2013-08-29 14:00:00,60.0,60.03,59.97,60.01,386600.0,42.2685,42.2896,42.2473,42.2755,386600.0
2013-08-29 14:30:00,60.01,60.04,59.99,60.03,222900.0,42.2755,42.2966,42.2614,42.2896,222900.0
2013-08-29 15:00:00,60.02,60.06,59.93,59.94,611100.0,42.2825,42.3107,42.2191,42.2262,611100.0
2013-08-29 15:30:00,59.95,59.98,59.89,59.91,2286900.0,42.2332,42.2544,42.191,42.205,2286900.0
2013-08-30 09:30:00,59.61,59.64,59.53,59.56,1403300.0,41.9937,42.0148,41.9373,41.9585,1403300.0
2013-08-30 10:00:00,59.55,59.55,59.39,59.47,1063400.0,41.9514,41.9514,41.8387,41.8951,1063400.0
2013-08-30 10:30:00,59.46,59.54,59.35,59.36,1680100.0,41.888,41.9444,41.8105,41.8176,1680100.0
2013-08-30 11:00:00,59.36,59.45,59.33,59.34,2339100.0,41.8176,41.881,41.7965,41.8035,2339100.0
2013-08-30 11:30:00,59.34,59.38,59.25,59.26,1671600.0,41.8035,41.8317,41.7401,41.7471,1671600.0
2013-08-30 12:00:00,59.26,59.35,59.25,59.33,511800.0,41.7471,41.8105,41.7401,41.7965,511800.0
2013-08-30 12:30:00,59.33,59.36,59.31,59.33,334000.0,41.7965,41.8176,41.7824,41.7965,334000.0
2013-08-30 13:00:00,59.33,59.41,59.19,59.37,1055400.0,41.7965,41.8528,41.6978,41.8246,1055400.0
2013-08-30 13:30:00,59.38,59.4,59.29,59.29,486200.0,41.8317,41.8458,41.7683,41.7683,486200.0
2013-08-30 14:00:00,59.3,59.33,59.27,59.31,789700.0,41.7753,41.7965,41.7542,41.7824,789700.0
2013-08-30 14:30:00,59.3,59.37,59.3,59.34,1132700.0,41.7753,41.8246,41.7753,41.8035,1132700.0
2013-08-30 15:00:00,59.34,59.35,59.29,59.32,1490000.0,41.8035,41.8105,41.7683,41.7894,1490000.0
2013-08-30 15:30:00,59.32,59.33,59.16,59.22,4864100.0,41.7894,41.7965,41.6767,41.719,4864100.0
2013-09-03 09:30:00,60.52,60.6,60.43,60.48,2647700.0,42.6348,42.6911,42.5714,42.6066,2647700.0
2013-09-03 10:00:00,60.48,60.54,60.38,60.42,1502300.0,42.6066,42.6489,42.5362,42.5643,1502300.0
2013-09-03 10:30:00,60.42,60.5,60.39,60.39,930300.0,42.5643,42.6207,42.5432,42.5432,930300.0
2013-09-03 11:00:00,60.4,60.47,60.2,60.23,1532400.0,42.5502,42.5996,42.4093,42.4305,1532400.0
2013-09-03 11:30:00,60.22,60.3,60.16,60.26,2712400.0,42.4234,42.4798,42.3812,42.4516,2712400.0
2013-09-03 12:00:00,60.25,60.29,60.21,60.23,1190300.0,42.4446,42.4727,42.4164,42.4305,1190300.0
2013-09-03 12:30:00,60.23,60.25,60.1,60.1,486900.0,42.4305,42.4446,42.3389,42.3389,486900.0
2013-09-03 13:00:00,60.1,60.11,60.04,60.09,641000.0,42.3389,42.3459,42.2966,42.3319,641000.0
2013-09-03 13:30:00,60.09,60.14,60.07,60.11,588200.0,42.3319,42.3671,42.3178,42.3459,588200.0
2013-09-03 14:00:00,60.11,60.22,60.11,60.18,475500.0,42.3459,42.4234,42.3459,42.3953,475500.0
2013-09-03 14:30:00,60.18,60.25,60.13,60.25,505700.0,42.3953,42.4446,42.36,42.4446,505700.0
2013-09-03 15:00:00,60.25,60.32,60.22,60.27,647700.0,42.4446,42.4939,42.4234,42.4587,647700.0
2013-09-03 15:30:00,60.27,60.32,60.22,60.31,3495200.0,42.4587,42.4939,42.4234,42.4868,3495200.0
2013-09-04 09:30:00,60.21,60.43,60.15,60.4,1090900.0,42.4164,42.5714,42.3741,42.5502,1090900.0
2013-09-04 10:00:00,60.4,60.57,60.4,60.56,1150400.0,42.5502,42.67,42.5502,42.663,1150400.0
2013-09-04 10:30:00,60.55,60.73,60.52,60.7,768400.0,42.6559,42.7827,42.6348,42.7616,768400.0
2013-09-04 11:00:00,60.7,60.78,60.69,60.77,1153300.0,42.7616,42.8179,42.7545,42.8109,1153300.0
2013-09-04 11:30:00,60.77,60.92,60.77,60.91,1438200.0,42.8109,42.9166,42.8109,42.9095,1438200.0
2013-09-04 12:00:00,60.92,60.94,60.86,60.89,363300.0,42.9166,42.9307,42.8743,42.8954,363300.0
2013-09-04 12:30:00,60.88,60.9,60.84,60.84,354700.0,42.8884,42.9025,42.8602,42.8602,354700.0
2013-09-04 13:00:00,60.84,60.88,60.84,60.86,208100.0,42.8602,42.8884,42.8602,42.8743,208100.0
2013-09-04 13:30:00,60.87,60.87,60.8,60.84,295500.0,42.8813,42.8813,42.832,42.8602,295500.0
2013-09-04 14:00:00,60.84,60.88,60.82,60.86,425000.0,42.8602,42.8884,42.8461,42.8743,425000.0
2013-09-04 14:30:00,60.85,60.87,60.81,60.84,557900.0,42.8673,42.8813,42.8391,42.8602,557900.0
2013-09-04 15:00:00,60.83,60.85,60.76,60.78,498400.0,42.8532,42.8673,42.8039,42.8179,498400.0
2013-09-04 15:30:00,60.79,60.85,60.72,60.85,1973300.0,42.825,42.8673,42.7757,42.8673,1973300.0
2013-09-05 09:30:00,60.59,60.86,60.59,60.79,1250500.0,42.6841,42.8743,42.6841,42.825,1250500.0
2013-09-05 10:00:00,60.8,60.81,60.69,60.69,1130200.0,42.832,42.8391,42.7545,42.7545,1130200.0
2013-09-05 10:30:00,60.69,60.7,60.58,60.6,1235100.0,42.7545,42.7616,42.677,42.6911,1235100.0
2013-09-05 11:00:00,60.6,60.71,60.6,60.64,1263000.0,42.6911,42.7686,42.6911,42.7193,1263000.0
2013-09-05 11:30:00,60.64,60.79,60.64,60.77,1243000.0,42.7193,42.825,42.7193,42.8109,1243000.0
2013-09-05 12:00:00,60.76,60.79,60.74,60.77,348600.0,42.8039,42.825,42.7898,42.8109,348600.0
2013-09-05 12:30:00,60.77,60.8,60.75,60.78,187300.0,42.8109,42.832,42.7968,42.8179,187300.0
2013-09-05 13:00:00,60.78,60.79,60.72,60.76,402700.0,42.8179,42.825,42.7757,42.8039,402700.0
2013-09-05 13:30:00,60.77,60.81,60.74,60.75,231500.0,42.8109,42.8391,42.7898,42.7968,231500.0
2013-09-05 14:00:00,60.74,60.8,60.73,60.79,239300.0,42.7898,42.832,42.7827,42.825,239300.0
2013-09-05 14:30:00,60.79,60.84,60.78,60.81,326100.0,42.825,42.8602,42.8179,42.8391,326100.0
2013-09-05 15:00:00,60.81,60.83,60.78,60.8,399700.0,42.8391,42.8532,42.8179,42.832,399700.0
2013-09-05 15:30:00,60.8,60.81,60.77,60.8,1469000.0,42.832,42.8391,42.8109,42.832,1469000.0
2013-09-06 09:30:00,61.06,61.14,60.65,60.82,1998700.0,43.0152,43.0716,42.7264,42.8461,1998700.0
2013-09-06 10:00:00,60.82,60.92,60.65,60.91,3260700.0,42.8461,42.9166,42.7264,42.9095,3260700.0
2013-09-06 10:30:00,60.91,61.09,60.9,61.07,1051200.0,42.9095,43.0363,42.9025,43.0222,1051200.0
2013-09-06 11:00:00,61.07,61.15,61.07,61.15,714300.0,43.0222,43.0786,43.0222,43.0786,714300.0
2013-09-06 11:30:00,61.15,61.19,61.1,61.14,1537300.0,43.0786,43.1068,43.0434,43.0716,1537300.0
2013-09-06 12:00:00,61.14,61.17,61.11,61.15,508900.0,43.0716,43.0927,43.0504,43.0786,508900.0
2013-09-06 12:30:00,61.16,61.17,61.09,61.13,673800.0,43.0856,43.0927,43.0363,43.0645,673800.0
2013-09-06 13:00:00,61.13,61.19,61.13,61.17,466400.0,43.0645,43.1068,43.0645,43.0927,466400.0
2013-09-06 13:30:00,61.16,61.26,61.15,61.23,439400.0,43.0856,43.1561,43.0786,43.135,439400.0
2013-09-06 14:00:00,61.24,61.29,61.22,61.25,472200.0,43.142,43.1772,43.1279,43.149,472200.0
2013-09-06 14:30:00,61.27,61.31,61.24,61.26,349800.0,43.1631,43.1913,43.142,43.1561,349800.0
2013-09-06 15:00:00,61.26,61.26,61.16,61.2,623200.0,43.1561,43.1561,43.0856,43.1138,623200.0
2013-09-06 15:30:00,61.2,61.21,61.1,61.12,2101400.0,43.1138,43.1209,43.0434,43.0575,2101400.0
2013-09-09 09:30:00,61.49,61.62,61.49,61.59,1542800.0,43.3181,43.4097,43.3181,43.3886,1542800.0
2013-09-09 10:00:00,61.59,61.62,61.51,61.57,1229100.0,43.3886,43.4097,43.3322,43.3745,1229100.0
2013-09-09 10:30:00,61.57,61.64,61.56,61.61,684600.0,43.3745,43.4238,43.3674,43.4027,684600.0
2013-09-09 11:00:00,61.61,61.68,61.59,61.68,753500.0,43.4027,43.452,43.3886,43.452,753500.0
2013-09-09 11:30:00,61.68,61.71,61.66,61.71,1478000.0,43.452,43.4731,43.4379,43.4731,1478000.0
2013-09-09 12:00:00,61.71,61.82,61.7,61.8,937800.0,43.4731,43.5506,43.4661,43.5365,937800.0
2013-09-09 12:30:00,61.8,61.81,61.77,61.78,612300.0,43.5365,43.5435,43.5154,43.5224,612300.0
2013-09-09 13:00:00,61.78,61.81,61.77,61.8,483600.0,43.5224,43.5435,43.5154,43.5365,483600.0
2013-09-09 13:30:00,61.8,61.88,61.79,61.88,441800.0,43.5365,43.5929,43.5295,43.5929,441800.0
2013-09-09 14:00:00,61.87,62.0,61.87,61.97,750300.0,43.5858,43.6774,43.5858,43.6563,750300.0
2013-09-09 14:30:00,61.97,61.98,61.93,61.93,854000.0,43.6563,43.6633,43.6281,43.6281,854000.0
2013-09-09 15:00:00,61.93,61.97,61.93,61.94,1026400.0,43.6281,43.6563,43.6281,43.6351,1026400.0
2013-09-09 15:30:00,61.93,61.97,61.88,61.96,2465700.0,43.6281,43.6563,43.5929,43.6492,2465700.0
2013-09-10 09:30:00,62.48,62.52,62.41,62.49,1994400.0,44.0155,44.0437,43.9662,44.0226,1994400.0
2013-09-10 10:00:00,62.49,62.57,62.48,62.52,1909000.0,44.0226,44.0789,44.0155,44.0437,1909000.0
2013-09-10 10:30:00,62.51,62.58,62.48,62.55,1127900.0,44.0367,44.086,44.0155,44.0649,1127900.0
2013-09-10 11:00:00,62.55,62.58,62.51,62.55,1086100.0,44.0649,44.086,44.0367,44.0649,1086100.0
2013-09-10 11:30:00,62.55,62.56,62.46,62.49,1318100.0,44.0649,44.0719,44.0015,44.0226,1318100.0
2013-09-10 12:00:00,62.49,62.51,62.48,62.5,462400.0,44.0226,44.0367,44.0155,44.0296,462400.0
2013-09-10 12:30:00,62.51,62.55,62.49,62.54,552600.0,44.0367,44.0649,44.0226,44.0578,552600.0
2013-09-10 13:00:00,62.54,62.58,62.5,62.56,1178100.0,44.0578,44.086,44.0296,44.0719,1178100.0
2013-09-10 13:30:00,62.56,62.6,62.54,62.6,295500.0,44.0719,44.1001,44.0578,44.1001,295500.0
2013-09-10 14:00:00,62.6,62.61,62.56,62.59,480900.0,44.1001,44.1071,44.0719,44.093,480900.0
2013-09-10 14:30:00,62.59,62.62,62.55,62.62,413700.0,44.093,44.1142,44.0649,44.1142,413700.0
2013-09-10 15:00:00,62.62,62.66,62.6,62.66,610100.0,44.1142,44.1424,44.1001,44.1424,610100.0
2013-09-10 15:30:00,62.66,62.7,62.64,62.66,3030300.0,44.1424,44.1705,44.1283,44.1424,3030300.0
2013-09-11 09:30:00,62.42,62.53,62.42,62.48,1863000.0,43.9733,44.0508,43.9733,44.0155,1863000.0
2013-09-11 10:00:00,62.49,62.56,62.41,62.43,877200.0,44.0226,44.0719,43.9662,43.9803,877200.0
2013-09-11 10:30:00,62.43,62.53,62.42,62.53,1292100.0,43.9803,44.0508,43.9733,44.0508,1292100.0
2013-09-11 11:00:00,62.53,62.62,62.51,62.6,967900.0,44.0508,44.1142,44.0367,44.1001,967900.0
2013-09-11 11:30:00,62.61,62.79,62.6,62.73,798700.0,44.1071,44.2339,44.1001,44.1917,798700.0
2013-09-11 12:00:00,62.73,62.74,62.68,62.74,484100.0,44.1917,44.1987,44.1564,44.1987,484100.0
2013-09-11 12:30:00,62.74,62.76,62.71,62.76,518000.0,44.1987,44.2128,44.1776,44.2128,518000.0
2013-09-11 13:00:00,62.75,62.79,62.74,62.77,767500.0,44.2058,44.2339,44.1987,44.2198,767500.0
2013-09-11 13:30:00,62.78,62.85,62.77,62.82,711500.0,44.2269,44.2762,44.2198,44.2551,711500.0
2013-09-11 14:00:00,62.82,62.85,62.8,62.82,332400.0,44.2551,44.2762,44.241,44.2551,332400.0
2013-09-11 14:30:00,62.82,62.84,62.79,62.8,374300.0,44.2551,44.2692,44.2339,44.241,374300.0
2013-09-11 15:00:00,62.81,62.83,62.79,62.81,455000.0,44.248,44.2621,44.2339,44.248,455000.0
2013-09-11 15:30:00,62.81,62.9,62.81,62.9,1708700.0,44.248,44.3114,44.248,44.3114,1708700.0
2013-09-12 09:30:00,62.56,62.63,62.53,62.63,1900500.0,44.0719,44.1212,44.0508,44.1212,1900500.0
2013-09-12 10:00:00,62.63,62.79,62.59,62.78,2036800.0,44.1212,44.2339,44.093,44.2269,2036800.0
2013-09-12 10:30:00,62.78,62.82,62.71,62.71,1819300.0,44.2269,44.2551,44.1776,44.1776,1819300.0
2013-09-12 11:00:00,62.71,62.73,62.63,62.68,1542600.0,44.1776,44.1917,44.1212,44.1564,1542600.0
2013-09-12 11:30:00,62.68,62.71,62.63,62.66,706100.0,44.1564,44.1776,44.1212,44.1424,706100.0
2013-09-12 12:00:00,62.66,62.66,62.55,62.57,1051500.0,44.1424,44.1424,44.0649,44.0789,1051500.0
2013-09-12 12:30:00,62.57,62.61,62.56,62.59,511500.0,44.0789,44.1071,44.0719,44.093,511500.0
2013-09-12 13:00:00,62.59,62.69,62.59,62.68,798500.0,44.093,44.1635,44.093,44.1564,798500.0
2013-09-12 13:30:00,62.67,62.68,62.61,62.62,278000.0,44.1494,44.1564,44.1071,44.1142,278000.0
2013-09-12 14:00:00,62.63,62.67,62.61,62.63,451700.0,44.1212,44.1494,44.1071,44.1212,451700.0
2013-09-12 14:30:00,62.63,62.65,62.57,62.65,517600.0,44.1212,44.1353,44.0789,44.1353,517600.0
2013-09-12 15:00:00,62.65,62.66,62.56,62.58,520900.0,44.1353,44.1424,44.0719,44.086,520900.0
2013-09-12 15:30:00,62.58,62.59,62.52,62.52,1710700.0,44.086,44.093,44.0437,44.0437,1710700.0
2013-09-13 09:30:00,62.61,62.64,62.54,62.58,1800800.0,44.1071,44.1283,44.0578,44.086,1800800.0
2013-09-13 10:00:00,62.58,62.59,62.43,62.49,1098100.0,44.086,44.093,43.9803,44.0226,1098100.0
2013-09-13 10:30:00,62.49,62.56,62.48,62.53,1180900.0,44.0226,44.0719,44.0155,44.0508,1180900.0
2013-09-13 11:00:00,62.52,62.64,62.51,62.64,2661900.0,44.0437,44.1283,44.0367,44.1283,2661900.0
2013-09-13 11:30:00,62.64,62.66,62.57,62.61,814200.0,44.1283,44.1424,44.0789,44.1071,814200.0
2013-09-13 12:00:00,62.61,62.69,62.61,62.66,400900.0,44.1071,44.1635,44.1071,44.1424,400900.0
2013-09-13 12:30:00,62.67,62.68,62.61,62.61,393400.0,44.1494,44.1564,44.1071,44.1071,393400.0
2013-09-13 13:00:00,62.62,62.71,62.62,62.71,421900.0,44.1142,44.1776,44.1142,44.1776,421900.0
2013-09-13 13:30:00,62.7,62.76,62.69,62.76,286600.0,44.1705,44.2128,44.1635,44.2128,286600.0
2013-09-13 14:00:00,62.75,62.8,62.75,62.79,560400.0,44.2058,44.241,44.2058,44.2339,560400.0
2013-09-13 14:30:00,62.78,62.82,62.77,62.81,665300.0,44.2269,44.2551,44.2198,44.248,665300.0
2013-09-13 15:00:00,62.81,62.84,62.79,62.82,427600.0,44.248,44.2692,44.2339,44.2551,427600.0
2013-09-13 15:30:00,62.82,62.84,62.74,62.83,1398200.0,44.2551,44.2692,44.1987,44.2621,1398200.0
2013-09-16 09:30:00,63.65,63.65,63.42,63.45,1769500.0,44.8398,44.8398,44.6778,44.6989,1769500.0
2013-09-16 10:00:00,63.44,63.47,63.38,63.45,1368200.0,44.6918,44.713,44.6496,44.6989,1368200.0
2013-09-16 10:30:00,63.45,63.47,63.36,63.4,736800.0,44.6989,44.713,44.6355,44.6637,736800.0
2013-09-16 11:00:00,63.4,63.49,63.37,63.49,1279800.0,44.6637,44.7271,44.6425,44.7271,1279800.0
2013-09-16 11:30:00,63.48,63.54,63.47,63.54,1696300.0,44.72,44.7623,44.713,44.7623,1696300.0
2013-09-16 12:00:00,63.53,63.56,63.5,63.52,623400.0,44.7552,44.7764,44.7341,44.7482,623400.0
2013-09-16 12:30:00,63.52,63.52,63.41,63.42,466100.0,44.7482,44.7482,44.6707,44.6778,466100.0
2013-09-16 13:00:00,63.42,63.45,63.41,63.44,840500.0,44.6778,44.6989,44.6707,44.6918,840500.0
2013-09-16 13:30:00,63.44,63.45,63.33,63.42,2211200.0,44.6918,44.6989,44.6143,44.6778,2211200.0
2013-09-16 14:00:00,63.42,63.43,63.34,63.35,479400.0,44.6778,44.6848,44.6214,44.6284,479400.0
2013-09-16 14:30:00,63.35,63.36,63.28,63.29,555000.0,44.6284,44.6355,44.5791,44.5862,555000.0
2013-09-16 15:00:00,63.29,63.36,63.28,63.33,571700.0,44.5862,44.6355,44.5791,44.6143,571700.0
2013-09-16 15:30:00,63.32,63.34,63.27,63.32,2820000.0,44.6073,44.6214,44.5721,44.6073,2820000.0
2013-09-17 09:30:00,63.17,63.29,63.17,63.26,1045400.0,44.5016,44.5862,44.5016,44.565,1045400.0
2013-09-17 10:00:00,63.26,63.27,63.23,63.27,706500.0,44.565,44.5721,44.5439,44.5721,706500.0
2013-09-17 10:30:00,63.27,63.29,63.22,63.23,548600.0,44.5721,44.5862,44.5369,44.5439,548600.0
2013-09-17 11:00:00,63.23,63.26,63.21,63.25,486300.0,44.5439,44.565,44.5298,44.558,486300.0
2013-09-17 11:30:00,63.25,63.26,63.18,63.21,514200.0,44.558,44.565,44.5087,44.5298,514200.0
2013-09-17 12:00:00,63.21,63.27,63.21,63.26,1519500.0,44.5298,44.5721,44.5298,44.565,1519500.0
2013-09-17 12:30:00,63.26,63.28,63.24,63.28,412800.0,44.565,44.5791,44.5509,44.5791,412800.0
2013-09-17 13:00:00,63.28,63.32,63.28,63.31,405100.0,44.5791,44.6073,44.5791,44.6003,405100.0
2013-09-17 13:30:00,63.31,63.34,63.31,63.33,553300.0,44.6003,44.6214,44.6003,44.6143,553300.0
2013-09-17 14:00:00,63.33,63.33,63.28,63.31,746500.0,44.6143,44.6143,44.5791,44.6003,746500.0
2013-09-17 14:30:00,63.31,63.33,63.3,63.32,374800.0,44.6003,44.6143,44.5932,44.6073,374800.0
2013-09-17 15:00:00,63.32,63.33,63.31,63.32,468400.0,44.6073,44.6143,44.6003,44.6073,468400.0
2013-09-17 15:30:00,63.33,63.36,63.28,63.36,1140300.0,44.6143,44.6355,44.5791,44.6355,1140300.0
2013-09-18 09:30:00,63.41,63.43,63.35,63.4,832300.0,44.6707,44.6848,44.6284,44.6637,832300.0
2013-09-18 10:00:00,63.4,63.41,63.24,63.28,716800.0,44.6637,44.6707,44.5509,44.5791,716800.0
2013-09-18 10:30:00,63.28,63.37,63.26,63.37,697500.0,44.5791,44.6425,44.565,44.6425,697500.0
2013-09-18 11:00:00,63.37,63.43,63.37,63.43,529300.0,44.6425,44.6848,44.6425,44.6848,529300.0
2013-09-18 11:30:00,63.42,63.49,63.41,63.43,519500.0,44.6778,44.7271,44.6707,44.6848,519500.0
2013-09-18 12:00:00,63.42,63.46,63.41,63.45,1046400.0,44.6778,44.7059,44.6707,44.6989,1046400.0
2013-09-18 12:30:00,63.45,63.52,63.44,63.51,478500.0,44.6989,44.7482,44.6918,44.7412,478500.0
2013-09-18 13:00:00,63.51,63.65,63.51,63.62,511000.0,44.7412,44.8398,44.7412,44.8186,511000.0
2013-09-18 13:30:00,63.62,63.63,63.57,63.59,247100.0,44.8186,44.8257,44.7834,44.7975,247100.0
2013-09-18 14:00:00,63.61,64.72,63.61,64.59,3803700.0,44.8116,45.5936,44.8116,45.502,3803700.0
2013-09-18 14:30:00,64.59,65.06,64.57,65.04,2371500.0,45.502,45.8331,45.4879,45.819,2371500.0
2013-09-18 15:00:00,65.04,65.11,64.88,64.89,2835100.0,45.819,45.8683,45.7063,45.7133,2835100.0
2013-09-18 15:30:00,64.89,65.05,64.86,65.05,3924000.0,45.7133,45.826,45.6922,45.826,3924000.0
2013-09-19 09:30:00,65.05,65.08,64.86,64.92,2073900.0,45.826,45.8472,45.6922,45.7345,2073900.0
2013-09-19 10:00:00,64.92,64.92,64.76,64.82,1593700.0,45.7345,45.7345,45.6217,45.664,1593700.0
2013-09-19 10:30:00,64.82,64.87,64.76,64.86,1173500.0,45.664,45.6992,45.6217,45.6922,1173500.0
2013-09-19 11:00:00,64.86,64.87,64.71,64.75,1424100.0,45.6922,45.6992,45.5865,45.6147,1424100.0
2013-09-19 11:30:00,64.76,64.81,64.73,64.8,1462800.0,45.6217,45.657,45.6006,45.6499,1462800.0
2013-09-19 12:00:00,64.8,64.89,64.79,64.83,522200.0,45.6499,45.7133,45.6429,45.6711,522200.0
2013-09-19 12:30:00,64.83,64.84,64.75,64.75,821500.0,45.6711,45.6781,45.6147,45.6147,821500.0
2013-09-19 13:00:00,64.76,64.78,64.69,64.75,988600.0,45.6217,45.6358,45.5724,45.6147,988600.0
2013-09-19 13:30:00,64.75,64.76,64.65,64.65,1262900.0,45.6147,45.6217,45.5443,45.5443,1262900.0
2013-09-19 14:00:00,64.66,64.72,64.65,64.69,1002600.0,45.5513,45.5936,45.5443,45.5724,1002600.0
2013-09-19 14:30:00,64.69,64.73,64.65,64.73,518000.0,45.5724,45.6006,45.5443,45.6006,518000.0
2013-09-19 15:00:00,64.73,64.8,64.73,64.8,1305600.0,45.6006,45.6499,45.6006,45.6499,1305600.0
2013-09-19 15:30:00,64.8,64.81,64.74,64.74,2563700.0,45.6499,45.657,45.6077,45.6077,2563700.0
2013-09-20 09:30:00,64.63,64.63,64.5,64.56,1145900.0,45.5302,45.5302,45.4386,45.4809,1145900.0
2013-09-20 10:00:00,64.56,64.57,64.49,64.54,1020400.0,45.4809,45.4879,45.4315,45.4668,1020400.0
2013-09-20 10:30:00,64.55,64.55,64.41,64.49,975900.0,45.4738,45.4738,45.3752,45.4315,975900.0
2013-09-20 11:00:00,64.49,64.55,64.44,64.51,1364100.0,45.4315,45.4738,45.3963,45.4456,1364100.0
2013-09-20 11:30:00,64.52,64.55,64.4,64.4,1905700.0,45.4527,45.4738,45.3681,45.3681,1905700.0
2013-09-20 12:00:00,64.39,64.42,64.34,64.36,1219100.0,45.3611,45.3822,45.3259,45.34,1219100.0
2013-09-20 12:30:00,64.36,64.45,64.34,64.44,468900.0,45.34,45.4034,45.3259,45.3963,468900.0
2013-09-20 13:00:00,64.44,64.45,64.39,64.41,419000.0,45.3963,45.4034,45.3611,45.3752,419000.0
2013-09-20 13:30:00,64.41,64.44,64.38,64.42,434700.0,45.3752,45.3963,45.354,45.3822,434700.0
2013-09-20 14:00:00,64.42,64.43,64.33,64.34,1171500.0,45.3822,45.3893,45.3188,45.3259,1171500.0
2013-09-20 14:30:00,64.34,64.44,64.3,64.41,1150700.0,45.3259,45.3963,45.2977,45.3752,1150700.0
2013-09-20 15:00:00,64.42,64.43,64.29,64.29,861500.0,45.3822,45.3893,45.2906,45.2906,861500.0
2013-09-20 15:30:00,64.29,64.31,64.24,64.26,3792500.0,45.2906,45.3047,45.2554,45.2695,3792500.0
2013-09-23 09:30:00,64.29,64.36,64.13,64.15,2288300.0,45.2906,45.34,45.1779,45.192,2288300.0
2013-09-23 10:00:00,64.14,64.17,64.05,64.07,1452800.0,45.185,45.2061,45.1216,45.1357,1452800.0
2013-09-23 10:30:00,64.07,64.17,63.96,63.98,1523900.0,45.1357,45.2061,45.0582,45.0723,1523900.0
2013-09-23 11:00:00,63.97,64.08,63.96,64.03,1056300.0,45.0652,45.1427,45.0582,45.1075,1056300.0
2013-09-23 11:30:00,64.04,64.1,64.02,64.04,1396400.0,45.1145,45.1568,45.1004,45.1145,1396400.0
2013-09-23 12:00:00,64.04,64.17,64.04,64.17,660000.0,45.1145,45.2061,45.1145,45.2061,660000.0
2013-09-23 12:30:00,64.17,64.22,64.15,64.21,371900.0,45.2061,45.2413,45.192,45.2343,371900.0
2013-09-23 13:00:00,64.22,64.22,64.11,64.17,843500.0,45.2413,45.2413,45.1638,45.2061,843500.0
2013-09-23 13:30:00,64.17,64.23,64.15,64.23,325700.0,45.2061,45.2484,45.192,45.2484,325700.0
2013-09-23 14:00:00,64.23,64.28,64.19,64.21,292800.0,45.2484,45.2836,45.2202,45.2343,292800.0
2013-09-23 14:30:00,64.21,64.27,64.19,64.26,403600.0,45.2343,45.2766,45.2202,45.2695,403600.0
2013-09-23 15:00:00,64.26,64.27,64.19,64.19,836500.0,45.2695,45.2766,45.2202,45.2202,836500.0
2013-09-23 15:30:00,64.19,64.26,64.18,64.25,3910900.0,45.2202,45.2695,45.2132,45.2625,3910900.0
2013-09-24 09:30:00,64.21,64.25,64.14,64.18,1188400.0,45.2343,45.2625,45.185,45.2132,1188400.0
2013-09-24 10:00:00,64.17,64.17,63.98,64.12,1081300.0,45.2061,45.2061,45.0723,45.1709,1081300.0
2013-09-24 10:30:00,64.12,64.26,64.08,64.22,1082300.0,45.1709,45.2695,45.1427,45.2413,1082300.0
2013-09-24 11:00:00,64.22,64.3,64.21,64.22,1068400.0,45.2413,45.2977,45.2343,45.2413,1068400.0
2013-09-24 11:30:00,64.23,64.33,64.23,64.32,757900.0,45.2484,45.3188,45.2484,45.3118,757900.0
2013-09-24 12:00:00,64.33,64.35,64.29,64.34,1053800.0,45.3188,45.3329,45.2906,45.3259,1053800.0
2013-09-24 12:30:00,64.35,64.38,64.33,64.35,396900.0,45.3329,45.354,45.3188,45.3329,396900.0
2013-09-24 13:00:00,64.35,64.37,64.33,64.35,713100.0,45.3329,45.347,45.3188,45.3329,713100.0
2013-09-24 13:30:00,64.36,64.41,64.35,64.37,495000.0,45.34,45.3752,45.3329,45.347,495000.0
2013-09-24 14:00:00,64.37,64.39,64.29,64.31,573700.0,45.347,45.3611,45.2906,45.3047,573700.0
2013-09-24 14:30:00,64.3,64.32,64.26,64.27,514300.0,45.2977,45.3118,45.2695,45.2766,514300.0
2013-09-24 15:00:00,64.28,64.3,64.22,64.23,1311700.0,45.2836,45.2977,45.2413,45.2484,1311700.0
2013-09-24 15:30:00,64.23,64.23,64.1,64.15,2860500.0,45.2484,45.2484,45.1568,45.192,2860500.0
2013-09-25 09:30:00,64.09,64.15,64.03,64.09,1534900.0,45.1497,45.192,45.1075,45.1497,1534900.0
2013-09-25 10:00:00,64.1,64.16,64.01,64.13,1207400.0,45.1568,45.1991,45.0934,45.1779,1207400.0
2013-09-25 10:30:00,64.13,64.21,64.11,64.14,1678100.0,45.1779,45.2343,45.1638,45.185,1678100.0
2013-09-25 11:00:00,64.15,64.33,64.14,64.31,849000.0,45.192,45.3188,45.185,45.3047,849000.0
2013-09-25 11:30:00,64.31,64.36,64.29,64.33,654700.0,45.3047,45.34,45.2906,45.3188,654700.0
2013-09-25 12:00:00,64.32,64.33,64.21,64.24,748000.0,45.3118,45.3188,45.2343,45.2554,748000.0
2013-09-25 12:30:00,64.24,64.27,64.22,64.27,321500.0,45.2554,45.2766,45.2413,45.2766,321500.0
2013-09-25 13:00:00,64.28,64.33,64.23,64.24,628100.0,45.2836,45.3188,45.2484,45.2554,628100.0
2013-09-25 13:30:00,64.24,64.24,64.08,64.17,558400.0,45.2554,45.2554,45.1427,45.2061,558400.0
2013-09-25 14:00:00,64.17,64.2,64.12,64.17,523300.0,45.2061,45.2272,45.1709,45.2061,523300.0
2013-09-25 14:30:00,64.17,64.21,64.12,64.16,295700.0,45.2061,45.2343,45.1709,45.1991,295700.0
2013-09-25 15:00:00,64.16,64.28,64.16,64.22,455200.0,45.1991,45.2836,45.1991,45.2413,455200.0
2013-09-25 15:30:00,64.22,64.25,64.19,64.22,1889500.0,45.2413,45.2625,45.2202,45.2413,1889500.0
2013-09-26 09:30:00,64.3,64.53,64.29,64.53,2006100.0,45.2977,45.4597,45.2906,45.4597,2006100.0
2013-09-26 10:00:00,64.52,64.59,64.38,64.44,1352200.0,45.4527,45.502,45.354,45.3963,1352200.0
2013-09-26 10:30:00,64.45,64.46,64.29,64.31,1023800.0,45.4034,45.4104,45.2906,45.3047,1023800.0
2013-09-26 11:00:00,64.31,64.35,64.25,64.32,881000.0,45.3047,45.3329,45.2625,45.3118,881000.0
2013-09-26 11:30:00,64.33,64.42,64.32,64.39,1439700.0,45.3188,45.3822,45.3118,45.3611,1439700.0
2013-09-26 12:00:00,64.39,64.41,64.34,64.4,616500.0,45.3611,45.3752,45.3259,45.3681,616500.0
2013-09-26 12:30:00,64.39,64.42,64.31,64.31,620400.0,45.3611,45.3822,45.3047,45.3047,620400.0
2013-09-26 13:00:00,64.31,64.4,64.31,64.37,616700.0,45.3047,45.3681,45.3047,45.347,616700.0
2013-09-26 13:30:00,64.37,64.39,64.3,64.31,724700.0,45.347,45.3611,45.2977,45.3047,724700.0
2013-09-26 14:00:00,64.31,64.33,64.25,64.32,712700.0,45.3047,45.3188,45.2625,45.3118,712700.0
2013-09-26 14:30:00,64.33,64.34,64.25,64.33,536400.0,45.3188,45.3259,45.2625,45.3188,536400.0
2013-09-26 15:00:00,64.33,64.39,64.31,64.37,733300.0,45.3188,45.3611,45.3047,45.347,733300.0
2013-09-26 15:30:00,64.37,64.48,64.36,64.46,1638000.0,45.347,45.4245,45.34,45.4104,1638000.0
2013-09-27 09:30:00,64.18,64.26,64.14,64.19,1292100.0,45.2132,45.2695,45.185,45.2202,1292100.0
2013-09-27 10:00:00,64.19,64.21,64.13,64.2,3966000.0,45.2202,45.2343,45.1779,45.2272,3966000.0
2013-09-27 10:30:00,64.2,64.34,64.19,64.31,766600.0,45.2272,45.3259,45.2202,45.3047,766600.0
2013-09-27 11:00:00,64.31,64.34,64.26,64.3,2211900.0,45.3047,45.3259,45.2695,45.2977,2211900.0
2013-09-27 11:30:00,64.3,64.42,64.29,64.38,1723600.0,45.2977,45.3822,45.2906,45.354,1723600.0
2013-09-27 12:00:00,64.37,64.4,64.32,64.38,363300.0,45.347,45.3681,45.3118,45.354,363300.0
2013-09-27 12:30:00,64.38,64.4,64.31,64.33,543500.0,45.354,45.3681,45.3047,45.3188,543500.0
2013-09-27 13:00:00,64.34,64.38,64.32,64.33,377000.0,45.3259,45.354,45.3118,45.3188,377000.0
2013-09-27 13:30:00,64.34,64.37,64.31,64.34,357800.0,45.3259,45.347,45.3047,45.3259,357800.0
2013-09-27 14:00:00,64.34,64.36,64.28,64.32,601800.0,45.3259,45.34,45.2836,45.3118,601800.0
2013-09-27 14:30:00,64.32,64.33,64.29,64.31,409600.0,45.3118,45.3188,45.2906,45.3047,409600.0
2013-09-27 15:00:00,64.31,64.32,64.28,64.31,387200.0,45.3047,45.3118,45.2836,45.3047,387200.0
2013-09-27 15:30:00,64.31,64.37,64.25,64.25,2576100.0,45.3047,45.347,45.2625,45.2625,2576100.0
2013-09-30 09:30:00,63.61,63.73,63.55,63.68,1620000.0,44.8116,44.8961,44.7693,44.8609,1620000.0
2013-09-30 10:00:00,63.68,63.84,63.67,63.77,1724600.0,44.8609,44.9736,44.8539,44.9243,1724600.0
2013-09-30 10:30:00,63.77,63.87,63.75,63.77,801800.0,44.9243,44.9948,44.9102,44.9243,801800.0
2013-09-30 11:00:00,63.77,63.84,63.67,63.76,1774700.0,44.9243,44.9736,44.8539,44.9173,1774700.0
2013-09-30 11:30:00,63.76,63.89,63.76,63.88,3127900.0,44.9173,45.0089,44.9173,45.0018,3127900.0
2013-09-30 12:00:00,63.89,63.89,63.79,63.79,448300.0,45.0089,45.0089,44.9384,44.9384,448300.0
2013-09-30 12:30:00,63.8,63.83,63.78,63.8,542600.0,44.9455,44.9666,44.9314,44.9455,542600.0
2013-09-30 13:00:00,63.8,63.92,63.8,63.82,517600.0,44.9455,45.03,44.9455,44.9595,517600.0
2013-09-30 13:30:00,63.83,63.93,63.78,63.81,534300.0,44.9666,45.037,44.9314,44.9525,534300.0
2013-09-30 14:00:00,63.82,63.89,63.81,63.88,665700.0,44.9595,45.0089,44.9525,45.0018,665700.0
2013-09-30 14:30:00,63.88,63.97,63.88,63.9,1036600.0,45.0018,45.0652,45.0018,45.0159,1036600.0
2013-09-30 15:00:00,63.89,63.89,63.75,63.8,1576000.0,45.0089,45.0089,44.9102,44.9455,1576000.0
2013-09-30 15:30:00,63.8,63.83,63.73,63.81,5365500.0,44.9455,44.9666,44.8961,44.9525,5365500.0
2013-10-01 09:30:00,63.87,63.97,63.8,63.81,1859400.0,44.9948,45.0652,44.9455,44.9525,1859400.0
2013-10-01 10:00:00,63.8,63.97,63.75,63.93,1377300.0,44.9455,45.0652,44.9102,45.037,1377300.0
2013-10-01 10:30:00,63.94,64.16,63.94,64.12,1255300.0,45.0441,45.1991,45.0441,45.1709,1255300.0
2013-10-01 11:00:00,64.12,64.23,64.1,64.13,1304200.0,45.1709,45.2484,45.1568,45.1779,1304200.0
2013-10-01 11:30:00,64.12,64.3,64.12,64.24,934000.0,45.1709,45.2977,45.1709,45.2554,934000.0
2013-10-01 12:00:00,64.23,64.24,64.14,64.19,452300.0,45.2484,45.2554,45.185,45.2202,452300.0
2013-10-01 12:30:00,64.19,64.19,64.15,64.16,333700.0,45.2202,45.2202,45.192,45.1991,333700.0
2013-10-01 13:00:00,64.16,64.23,64.15,64.18,228900.0,45.1991,45.2484,45.192,45.2132,228900.0
2013-10-01 13:30:00,64.19,64.21,64.14,64.16,429800.0,45.2202,45.2343,45.185,45.1991,429800.0
2013-10-01 14:00:00,64.16,64.17,64.06,64.1,548900.0,45.1991,45.2061,45.1286,45.1568,548900.0
2013-10-01 14:30:00,64.1,64.12,64.06,64.1,627400.0,45.1568,45.1709,45.1286,45.1568,627400.0
2013-10-01 15:00:00,64.1,64.1,64.03,64.06,1169200.0,45.1568,45.1568,45.1075,45.1286,1169200.0
2013-10-01 15:30:00,64.05,64.16,64.05,64.14,3314000.0,45.1216,45.1991,45.1216,45.185,3314000.0
2013-10-02 09:30:00,63.89,63.93,63.77,63.79,1577100.0,45.0089,45.037,44.9243,44.9384,1577100.0
2013-10-02 10:00:00,63.78,63.8,63.59,63.65,889000.0,44.9314,44.9455,44.7975,44.8398,889000.0
2013-10-02 10:30:00,63.65,63.84,63.6,63.81,560100.0,44.8398,44.9736,44.8046,44.9525,560100.0
2013-10-02 11:00:00,63.81,63.93,63.77,63.9,783200.0,44.9525,45.037,44.9243,45.0159,783200.0
2013-10-02 11:30:00,63.9,63.93,63.8,63.88,1002700.0,45.0159,45.037,44.9455,45.0018,1002700.0
2013-10-02 12:00:00,63.89,63.95,63.88,63.89,686300.0,45.0089,45.0511,45.0018,45.0089,686300.0
2013-10-02 12:30:00,63.89,63.97,63.89,63.95,374600.0,45.0089,45.0652,45.0089,45.0511,374600.0
2013-10-02 13:00:00,63.95,64.01,63.93,64.0,749700.0,45.0511,45.0934,45.037,45.0863,749700.0
2013-10-02 13:30:00,63.99,64.02,63.97,63.99,600200.0,45.0793,45.1004,45.0652,45.0793,600200.0
2013-10-02 14:00:00,63.97,64.0,63.95,63.99,257300.0,45.0652,45.0863,45.0511,45.0793,257300.0
2013-10-02 14:30:00,64.0,64.02,63.95,63.99,370700.0,45.0863,45.1004,45.0511,45.0793,370700.0
2013-10-02 15:00:00,63.98,64.05,63.97,64.04,738000.0,45.0723,45.1216,45.0652,45.1145,738000.0
2013-10-02 15:30:00,64.04,64.16,64.04,64.15,1884100.0,45.1145,45.1991,45.1145,45.192,1884100.0
2013-10-03 09:30:00,63.98,64.03,63.87,63.95,1117800.0,45.0723,45.1075,44.9948,45.0511,1117800.0
2013-10-03 10:00:00,63.94,63.99,63.77,63.84,1540300.0,45.0441,45.0793,44.9243,44.9736,1540300.0
2013-10-03 10:30:00,63.84,63.89,63.74,63.84,1359800.0,44.9736,45.0089,44.9032,44.9736,1359800.0
2013-10-03 11:00:00,63.84,63.89,63.78,63.78,961900.0,44.9736,45.0089,44.9314,44.9314,961900.0
2013-10-03 11:30:00,63.78,63.82,63.66,63.67,1232900.0,44.9314,44.9595,44.8468,44.8539,1232900.0
2013-10-03 12:00:00,63.67,63.73,63.59,63.65,1278200.0,44.8539,44.8961,44.7975,44.8398,1278200.0
2013-10-03 12:30:00,63.65,63.78,63.65,63.78,984800.0,44.8398,44.9314,44.8398,44.9314,984800.0
2013-10-03 13:00:00,63.78,63.91,63.75,63.91,820200.0,44.9314,45.0229,44.9102,45.0229,820200.0
2013-10-03 13:30:00,63.91,63.93,63.82,63.88,384900.0,45.0229,45.037,44.9595,45.0018,384900.0
2013-10-03 14:00:00,63.88,63.88,63.72,63.85,796500.0,45.0018,45.0018,44.8891,44.9807,796500.0
2013-10-03 14:30:00,63.85,63.87,63.76,63.82,613700.0,44.9807,44.9948,44.9173,44.9595,613700.0
2013-10-03 15:00:00,63.81,63.84,63.76,63.82,564200.0,44.9525,44.9736,44.9173,44.9595,564200.0
2013-10-03 15:30:00,63.82,63.86,63.69,63.71,2223900.0,44.9595,44.9877,44.868,44.882,2223900.0
2013-10-04 09:30:00,63.62,63.78,63.58,63.75,1123900.0,44.8186,44.9314,44.7905,44.9102,1123900.0
2013-10-04 10:00:00,63.75,63.88,63.73,63.86,1215200.0,44.9102,45.0018,44.8961,44.9877,1215200.0
2013-10-04 10:30:00,63.86,63.92,63.81,63.84,1412400.0,44.9877,45.03,44.9525,44.9736,1412400.0
2013-10-04 11:00:00,63.84,63.84,63.77,63.77,1355700.0,44.9736,44.9736,44.9243,44.9243,1355700.0
2013-10-04 11:30:00,63.77,63.84,63.76,63.81,696500.0,44.9243,44.9736,44.9173,44.9525,696500.0
2013-10-04 12:00:00,63.82,63.83,63.75,63.82,503300.0,44.9595,44.9666,44.9102,44.9595,503300.0
2013-10-04 12:30:00,63.83,63.83,63.76,63.79,422400.0,44.9666,44.9666,44.9173,44.9384,422400.0
2013-10-04 13:00:00,63.8,63.82,63.77,63.78,231700.0,44.9455,44.9595,44.9243,44.9314,231700.0
2013-10-04 13:30:00,63.78,63.81,63.77,63.78,185800.0,44.9314,44.9525,44.9243,44.9314,185800.0
2013-10-04 14:00:00,63.78,63.86,63.78,63.84,507200.0,44.9314,44.9877,44.9314,44.9736,507200.0
2013-10-04 14:30:00,63.84,63.9,63.82,63.86,328600.0,44.9736,45.0159,44.9595,44.9877,328600.0
2013-10-04 15:00:00,63.87,63.89,63.8,63.81,815500.0,44.9948,45.0089,44.9455,44.9525,815500.0
2013-10-04 15:30:00,63.8,63.85,63.79,63.83,1620400.0,44.9455,44.9807,44.9384,44.9666,1620400.0
2013-10-07 09:30:00,63.06,63.28,63.04,63.23,1940600.0,44.4241,44.5791,44.4101,44.5439,1940600.0
2013-10-07 10:00:00,63.23,63.33,63.18,63.32,1050700.0,44.5439,44.6143,44.5087,44.6073,1050700.0
2013-10-07 10:30:00,63.32,63.39,63.3,63.38,511800.0,44.6073,44.6566,44.5932,44.6496,511800.0
2013-10-07 11:00:00,63.37,63.4,63.3,63.37,589500.0,44.6425,44.6637,44.5932,44.6425,589500.0
2013-10-07 11:30:00,63.37,63.47,63.36,63.43,1017600.0,44.6425,44.713,44.6355,44.6848,1017600.0
2013-10-07 12:00:00,63.43,63.44,63.4,63.4,393700.0,44.6848,44.6918,44.6637,44.6637,393700.0
2013-10-07 12:30:00,63.4,63.42,63.34,63.37,255900.0,44.6637,44.6778,44.6214,44.6425,255900.0
2013-10-07 13:00:00,63.37,63.45,63.37,63.42,265500.0,44.6425,44.6989,44.6425,44.6778,265500.0
2013-10-07 13:30:00,63.42,63.46,63.4,63.46,471800.0,44.6778,44.7059,44.6637,44.7059,471800.0
2013-10-07 14:00:00,63.46,63.49,63.39,63.41,743700.0,44.7059,44.7271,44.6566,44.6707,743700.0
2013-10-07 14:30:00,63.41,63.44,63.37,63.42,509600.0,44.6707,44.6918,44.6425,44.6778,509600.0
2013-10-07 15:00:00,63.41,63.42,63.34,63.37,613700.0,44.6707,44.6778,44.6214,44.6425,613700.0
2013-10-07 15:30:00,63.36,63.37,63.19,63.19,3784300.0,44.6355,44.6425,44.5157,44.5157,3784300.0
2013-10-08 09:30:00,63.23,63.3,63.15,63.28,1578600.0,44.5439,44.5932,44.4875,44.5791,1578600.0
2013-10-08 10:00:00,63.3,63.3,63.15,63.24,635600.0,44.5932,44.5932,44.4875,44.5509,635600.0
2013-10-08 10:30:00,63.24,63.25,63.1,63.14,1345600.0,44.5509,44.558,44.4523,44.4805,1345600.0
2013-10-08 11:00:00,63.14,63.14,63.02,63.05,1455800.0,44.4805,44.4805,44.396,44.4171,1455800.0
2013-10-08 11:30:00,63.05,63.06,62.86,62.91,1260900.0,44.4171,44.4241,44.2832,44.3185,1260900.0
2013-10-08 12:00:00,62.91,62.91,62.82,62.85,587200.0,44.3185,44.3185,44.2551,44.2762,587200.0
2013-10-08 12:30:00,62.84,62.88,62.78,62.88,805700.0,44.2692,44.2973,44.2269,44.2973,805700.0
2013-10-08 13:00:00,62.87,62.9,62.8,62.85,880700.0,44.2903,44.3114,44.241,44.2762,880700.0
2013-10-08 13:30:00,62.85,62.87,62.78,62.79,570100.0,44.2762,44.2903,44.2269,44.2339,570100.0
2013-10-08 14:00:00,62.79,62.82,62.72,62.81,1619100.0,44.2339,44.2551,44.1846,44.248,1619100.0
2013-10-08 14:30:00,62.81,62.82,62.7,62.76,1117000.0,44.248,44.2551,44.1705,44.2128,1117000.0
2013-10-08 15:00:00,62.75,62.88,62.74,62.86,936400.0,44.2058,44.2973,44.1987,44.2832,936400.0
2013-10-08 15:30:00,62.87,62.88,62.68,62.7,3787400.0,44.2903,44.2973,44.1564,44.1705,3787400.0
2013-10-09 09:30:00,62.92,62.93,62.74,62.86,1115400.0,44.3255,44.3326,44.1987,44.2832,1115400.0
2013-10-09 10:00:00,62.87,62.95,62.73,62.9,1541300.0,44.2903,44.3466,44.1917,44.3114,1541300.0
2013-10-09 10:30:00,62.9,62.95,62.73,62.73,977000.0,44.3114,44.3466,44.1917,44.1917,977000.0
2013-10-09 11:00:00,62.73,62.8,62.54,62.64,4466800.0,44.1917,44.241,44.0578,44.1283,4466800.0
2013-10-09 11:30:00,62.65,62.81,62.64,62.79,1216100.0,44.1353,44.248,44.1283,44.2339,1216100.0
2013-10-09 12:00:00,62.8,62.81,62.74,62.76,1889900.0,44.241,44.248,44.1987,44.2128,1889900.0
2013-10-09 12:30:00,62.75,62.81,62.73,62.74,569800.0,44.2058,44.248,44.1917,44.1987,569800.0
2013-10-09 13:00:00,62.74,63.02,62.74,62.98,425500.0,44.1987,44.396,44.1987,44.3678,425500.0
2013-10-09 13:30:00,62.97,63.03,62.94,62.98,949700.0,44.3607,44.403,44.3396,44.3678,949700.0
2013-10-09 14:00:00,62.98,63.04,62.83,63.04,1926100.0,44.3678,44.4101,44.2621,44.4101,1926100.0
2013-10-09 14:30:00,63.03,63.09,62.98,63.07,701400.0,44.403,44.4453,44.3678,44.4312,701400.0
2013-10-09 15:00:00,63.07,63.09,63.01,63.03,429700.0,44.4312,44.4453,44.3889,44.403,429700.0
2013-10-09 15:30:00,63.03,63.08,62.9,62.93,2101900.0,44.403,44.4382,44.3114,44.3326,2101900.0
2013-10-10 09:30:00,63.51,63.81,63.5,63.8,1306100.0,44.7412,44.9525,44.7341,44.9455,1306100.0
2013-10-10 10:00:00,63.8,63.82,63.72,63.79,524800.0,44.9455,44.9595,44.8891,44.9384,524800.0
2013-10-10 10:30:00,63.79,63.88,63.75,63.76,518300.0,44.9384,45.0018,44.9102,44.9173,518300.0
2013-10-10 11:00:00,63.76,63.84,63.72,63.84,816400.0,44.9173,44.9736,44.8891,44.9736,816400.0
2013-10-10 11:30:00,63.84,63.97,63.84,63.96,1811200.0,44.9736,45.0652,44.9736,45.0582,1811200.0
2013-10-10 12:00:00,63.96,64.03,63.93,63.93,452900.0,45.0582,45.1075,45.037,45.037,452900.0
2013-10-10 12:30:00,63.94,64.0,63.93,63.96,842200.0,45.0441,45.0863,45.037,45.0582,842200.0
2013-10-10 13:00:00,63.96,63.97,63.91,63.96,457200.0,45.0582,45.0652,45.0229,45.0582,457200.0
2013-10-10 13:30:00,63.95,64.0,63.91,64.0,479600.0,45.0511,45.0863,45.0229,45.0863,479600.0
2013-10-10 14:00:00,64.0,64.01,63.93,63.94,564300.0,45.0863,45.0934,45.037,45.0441,564300.0
2013-10-10 14:30:00,63.94,64.01,63.93,63.99,487100.0,45.0441,45.0934,45.037,45.0793,487100.0
2013-10-10 15:00:00,63.99,64.2,63.98,64.15,986900.0,45.0793,45.2272,45.0723,45.192,986900.0
2013-10-10 15:30:00,64.16,64.18,64.09,64.09,3170000.0,45.1991,45.2132,45.1497,45.1497,3170000.0
2013-10-11 09:30:00,64.11,64.2,64.07,64.2,1787600.0,45.1638,45.2272,45.1357,45.2272,1787600.0
2013-10-11 10:00:00,64.2,64.22,64.13,64.17,1232700.0,45.2272,45.2413,45.1779,45.2061,1232700.0
2013-10-11 10:30:00,64.17,64.2,64.1,64.17,806600.0,45.2061,45.2272,45.1568,45.2061,806600.0
2013-10-11 11:00:00,64.18,64.22,64.15,64.21,551400.0,45.2132,45.2413,45.192,45.2343,551400.0
2013-10-11 11:30:00,64.21,64.37,64.2,64.36,1066600.0,45.2343,45.347,45.2272,45.34,1066600.0
2013-10-11 12:00:00,64.35,64.37,64.28,64.28,659400.0,45.3329,45.347,45.2836,45.2836,659400.0
2013-10-11 12:30:00,64.28,64.34,64.26,64.33,346000.0,45.2836,45.3259,45.2695,45.3188,346000.0
2013-10-11 13:00:00,64.33,64.36,64.27,64.31,677400.0,45.3188,45.34,45.2766,45.3047,677400.0
2013-10-11 13:30:00,64.31,64.33,64.28,64.32,324800.0,45.3047,45.3188,45.2836,45.3118,324800.0
2013-10-11 14:00:00,64.32,64.36,64.31,64.33,269600.0,45.3118,45.34,45.3047,45.3188,269600.0
2013-10-11 14:30:00,64.34,64.38,64.31,64.37,350300.0,45.3259,45.354,45.3047,45.347,350300.0
2013-10-11 15:00:00,64.37,64.41,64.34,64.41,547700.0,45.347,45.3752,45.3259,45.3752,547700.0
2013-10-11 15:30:00,64.41,64.47,64.38,64.46,2923600.0,45.3752,45.4174,45.354,45.4104,2923600.0
2013-10-14 09:30:00,64.17,64.3,64.12,64.28,625100.0,45.2061,45.2977,45.1709,45.2836,625100.0
2013-10-14 10:00:00,64.28,64.33,64.23,64.33,411500.0,45.2836,45.3188,45.2484,45.3188,411500.0
2013-10-14 10:30:00,64.32,64.33,64.28,64.31,302700.0,45.3118,45.3188,45.2836,45.3047,302700.0
2013-10-14 11:00:00,64.31,64.34,64.26,64.3,511000.0,45.3047,45.3259,45.2695,45.2977,511000.0
2013-10-14 11:30:00,64.3,64.51,64.29,64.5,346500.0,45.2977,45.4456,45.2906,45.4386,346500.0
2013-10-14 12:00:00,64.49,64.51,64.43,64.45,189900.0,45.4315,45.4456,45.3893,45.4034,189900.0
2013-10-14 12:30:00,64.45,64.52,64.45,64.51,395100.0,45.4034,45.4527,45.4034,45.4456,395100.0
2013-10-14 13:00:00,64.51,64.61,64.5,64.59,452500.0,45.4456,45.5161,45.4386,45.502,452500.0
2013-10-14 13:30:00,64.58,64.63,64.56,64.6,254900.0,45.4949,45.5302,45.4809,45.509,254900.0
2013-10-14 14:00:00,64.59,64.71,64.59,64.68,362000.0,45.502,45.5865,45.502,45.5654,362000.0
2013-10-14 14:30:00,64.68,64.7,64.59,64.64,322900.0,45.5654,45.5795,45.502,45.5372,322900.0
2013-10-14 15:00:00,64.63,64.71,64.59,64.66,616300.0,45.5302,45.5865,45.502,45.5513,616300.0
2013-10-14 15:30:00,64.67,64.68,64.56,64.65,1552000.0,45.5583,45.5654,45.4809,45.5443,1552000.0
2013-10-15 09:30:00,64.4,64.5,64.36,64.44,1759000.0,45.3681,45.4386,45.34,45.3963,1759000.0
2013-10-15 10:00:00,64.45,64.52,64.39,64.47,646700.0,45.4034,45.4527,45.3611,45.4174,646700.0
2013-10-15 10:30:00,64.47,64.5,64.4,64.42,585400.0,45.4174,45.4386,45.3681,45.3822,585400.0
2013-10-15 11:00:00,64.42,64.52,64.37,64.46,1175000.0,45.3822,45.4527,45.347,45.4104,1175000.0
2013-10-15 11:30:00,64.45,64.5,64.4,64.45,1200000.0,45.4034,45.4386,45.3681,45.4034,1200000.0
2013-10-15 12:00:00,64.45,64.5,64.41,64.43,291700.0,45.4034,45.4386,45.3752,45.3893,291700.0
2013-10-15 12:30:00,64.44,64.46,64.41,64.44,369100.0,45.3963,45.4104,45.3752,45.3963,369100.0
2013-10-15 13:00:00,64.43,64.45,64.39,64.4,522400.0,45.3893,45.4034,45.3611,45.3681,522400.0
2013-10-15 13:30:00,64.39,64.45,64.37,64.43,505900.0,45.3611,45.4034,45.347,45.3893,505900.0
2013-10-15 14:00:00,64.43,64.46,64.36,64.38,1020500.0,45.3893,45.4104,45.34,45.354,1020500.0
2013-10-15 14:30:00,64.38,64.39,64.28,64.37,1764300.0,45.354,45.3611,45.2836,45.347,1764300.0
2013-10-15 15:00:00,64.37,64.49,64.32,64.42,1138400.0,45.347,45.4315,45.3118,45.3822,1138400.0
2013-10-15 15:30:00,64.42,64.42,64.33,64.33,1667500.0,45.3822,45.3822,45.3188,45.3188,1667500.0
2013-10-16 09:30:00,64.54,64.76,64.48,64.72,1426900.0,45.4668,45.6217,45.4245,45.5936,1426900.0
2013-10-16 10:00:00,64.72,64.77,64.62,64.7,1354800.0,45.5936,45.6288,45.5231,45.5795,1354800.0
2013-10-16 10:30:00,64.71,64.72,64.62,64.69,608100.0,45.5865,45.5936,45.5231,45.5724,608100.0
2013-10-16 11:00:00,64.69,64.73,64.57,64.58,1472200.0,45.5724,45.6006,45.4879,45.4949,1472200.0
2013-10-16 11:30:00,64.59,64.68,64.59,64.61,828000.0,45.502,45.5654,45.502,45.5161,828000.0
2013-10-16 12:00:00,64.62,64.7,64.61,64.64,363400.0,45.5231,45.5795,45.5161,45.5372,363400.0
2013-10-16 12:30:00,64.64,64.74,64.61,64.68,517100.0,45.5372,45.6077,45.5161,45.5654,517100.0
2013-10-16 13:00:00,64.69,64.82,64.68,64.81,370800.0,45.5724,45.664,45.5654,45.657,370800.0
2013-10-16 13:30:00,64.81,64.85,64.79,64.82,403300.0,45.657,45.6851,45.6429,45.664,403300.0
2013-10-16 14:00:00,64.82,64.83,64.73,64.74,863700.0,45.664,45.6711,45.6006,45.6077,863700.0
2013-10-16 14:30:00,64.73,64.8,64.72,64.74,525500.0,45.6006,45.6499,45.5936,45.6077,525500.0
2013-10-16 15:00:00,64.73,64.8,64.72,64.77,625300.0,45.6006,45.6499,45.5936,45.6288,625300.0
2013-10-16 15:30:00,64.76,64.85,64.75,64.84,3383500.0,45.6217,45.6851,45.6147,45.6781,3383500.0
2013-10-17 09:30:00,65.2,65.28,65.13,65.27,1421800.0,45.9317,45.9881,45.8824,45.981,1421800.0
2013-10-17 10:00:00,65.26,65.39,65.24,65.33,1471100.0,45.974,46.0656,45.9599,46.0233,1471100.0
2013-10-17 10:30:00,65.33,65.37,65.29,65.3,1039700.0,46.0233,46.0515,45.9951,46.0022,1039700.0
2013-10-17 11:00:00,65.3,65.42,65.3,65.4,991700.0,46.0022,46.0867,46.0022,46.0726,991700.0
2013-10-17 11:30:00,65.4,65.48,65.4,65.46,1309700.0,46.0726,46.129,46.0726,46.1149,1309700.0
2013-10-17 12:00:00,65.45,65.48,65.42,65.46,986400.0,46.1078,46.129,46.0867,46.1149,986400.0
2013-10-17 12:30:00,65.46,65.54,65.46,65.51,1038800.0,46.1149,46.1712,46.1149,46.1501,1038800.0
2013-10-17 13:00:00,65.52,65.53,65.44,65.45,1024400.0,46.1571,46.1642,46.1008,46.1078,1024400.0
2013-10-17 13:30:00,65.46,65.48,65.45,65.46,548600.0,46.1149,46.129,46.1078,46.1149,548600.0
2013-10-17 14:00:00,65.46,65.49,65.42,65.45,1149200.0,46.1149,46.136,46.0867,46.1078,1149200.0
2013-10-17 14:30:00,65.46,65.55,65.45,65.55,423500.0,46.1149,46.1783,46.1078,46.1783,423500.0
2013-10-17 15:00:00,65.56,65.62,65.53,65.62,1000200.0,46.1853,46.2276,46.1642,46.2276,1000200.0
2013-10-17 15:30:00,65.62,65.72,65.61,65.7,4285400.0,46.2276,46.298,46.2206,46.284,4285400.0
2013-10-18 09:30:00,65.89,65.96,65.78,65.95,1083500.0,46.4178,46.4671,46.3403,46.4601,1083500.0
2013-10-18 10:00:00,65.95,65.99,65.9,65.92,861600.0,46.4601,46.4883,46.4248,46.4389,861600.0
2013-10-18 10:30:00,65.92,65.99,65.86,65.96,844300.0,46.4389,46.4883,46.3967,46.4671,844300.0
2013-10-18 11:00:00,65.96,66.01,65.93,66.01,1358800.0,46.4671,46.5023,46.446,46.5023,1358800.0
2013-10-18 11:30:00,66.01,66.06,65.97,65.97,1175500.0,46.5023,46.5376,46.4742,46.4742,1175500.0
2013-10-18 12:00:00,65.98,66.0,65.95,65.98,501700.0,46.4812,46.4953,46.4601,46.4812,501700.0
2013-10-18 12:30:00,65.98,66.04,65.98,66.01,429500.0,46.4812,46.5235,46.4812,46.5023,429500.0
2013-10-18 13:00:00,66.02,66.06,66.01,66.02,549800.0,46.5094,46.5376,46.5023,46.5094,549800.0
2013-10-18 13:30:00,66.03,66.04,65.99,66.03,858600.0,46.5164,46.5235,46.4883,46.5164,858600.0
2013-10-18 14:00:00,66.03,66.04,66.0,66.02,746200.0,46.5164,46.5235,46.4953,46.5094,746200.0
2013-10-18 14:30:00,66.03,66.11,66.02,66.06,763900.0,46.5164,46.5728,46.5094,46.5376,763900.0
2013-10-18 15:00:00,66.07,66.09,66.05,66.07,767200.0,46.5446,46.5587,46.5305,46.5446,767200.0
2013-10-18 15:30:00,66.08,66.1,66.03,66.08,1705600.0,46.5517,46.5657,46.5164,46.5517,1705600.0
2013-10-21 09:30:00,65.99,66.09,65.93,66.09,1092300.0,46.4883,46.5587,46.446,46.5587,1092300.0
2013-10-21 10:00:00,66.09,66.11,66.03,66.08,1246900.0,46.5587,46.5728,46.5164,46.5517,1246900.0
2013-10-21 10:30:00,66.08,66.1,66.0,66.03,831300.0,46.5517,46.5657,46.4953,46.5164,831300.0
2013-10-21 11:00:00,66.03,66.11,66.03,66.11,358200.0,46.5164,46.5728,46.5164,46.5728,358200.0
2013-10-21 11:30:00,66.11,66.11,66.04,66.07,558400.0,46.5728,46.5728,46.5235,46.5446,558400.0
2013-10-21 12:00:00,66.07,66.1,66.05,66.09,306700.0,46.5446,46.5657,46.5305,46.5587,306700.0
2013-10-21 12:30:00,66.09,66.12,66.08,66.12,242500.0,46.5587,46.5798,46.5517,46.5798,242500.0
2013-10-21 13:00:00,66.12,66.17,66.11,66.15,304900.0,46.5798,46.6151,46.5728,46.601,304900.0
2013-10-21 13:30:00,66.15,66.16,66.13,66.15,280700.0,46.601,46.608,46.5869,46.601,280700.0
2013-10-21 14:00:00,66.14,66.14,66.06,66.08,561800.0,46.5939,46.5939,46.5376,46.5517,561800.0
2013-10-21 14:30:00,66.08,66.1,66.06,66.08,747100.0,46.5517,46.5657,46.5376,46.5517,747100.0
2013-10-21 15:00:00,66.08,66.13,66.06,66.1,709000.0,46.5517,46.5869,46.5376,46.5657,709000.0
2013-10-21 15:30:00,66.11,66.18,66.08,66.18,2287600.0,46.5728,46.6221,46.5517,46.6221,2287600.0
2013-10-22 09:30:00,66.52,66.8,66.52,66.77,1424800.0,46.8616,47.0589,46.8616,47.0377,1424800.0
2013-10-22 10:00:00,66.78,66.96,66.78,66.91,1187400.0,47.0448,47.1716,47.0448,47.1364,1187400.0
2013-10-22 10:30:00,66.91,66.95,66.69,66.76,1390700.0,47.1364,47.1645,46.9814,47.0307,1390700.0
2013-10-22 11:00:00,66.76,66.82,66.71,66.74,1216700.0,47.0307,47.073,46.9955,47.0166,1216700.0
2013-10-22 11:30:00,66.74,66.85,66.7,66.85,844400.0,47.0166,47.0941,46.9884,47.0941,844400.0
2013-10-22 12:00:00,66.84,66.85,66.73,66.75,578600.0,47.0871,47.0941,47.0096,47.0237,578600.0
2013-10-22 12:30:00,66.75,66.76,66.69,66.75,564700.0,47.0237,47.0307,46.9814,47.0237,564700.0
2013-10-22 13:00:00,66.76,66.81,66.74,66.79,430200.0,47.0307,47.0659,47.0166,47.0518,430200.0
2013-10-22 13:30:00,66.79,66.85,66.77,66.83,553200.0,47.0518,47.0941,47.0377,47.08,553200.0
2013-10-22 14:00:00,66.84,66.88,66.8,66.82,542300.0,47.0871,47.1152,47.0589,47.073,542300.0
2013-10-22 14:30:00,66.81,66.9,66.8,66.87,514900.0,47.0659,47.1293,47.0589,47.1082,514900.0
2013-10-22 15:00:00,66.87,66.92,66.87,66.91,775200.0,47.1082,47.1434,47.1082,47.1364,775200.0
2013-10-22 15:30:00,66.9,66.91,66.81,66.84,2214800.0,47.1293,47.1364,47.0659,47.0871,2214800.0
2013-10-23 09:30:00,66.2,66.23,66.05,66.06,1819200.0,46.6362,46.6573,46.5305,46.5376,1819200.0
2013-10-23 10:00:00,66.06,66.12,65.99,66.01,1296000.0,46.5376,46.5798,46.4883,46.5023,1296000.0
2013-10-23 10:30:00,66.01,66.12,65.97,66.08,741300.0,46.5023,46.5798,46.4742,46.5517,741300.0
2013-10-23 11:00:00,66.09,66.14,66.05,66.09,823400.0,46.5587,46.5939,46.5305,46.5587,823400.0
2013-10-23 11:30:00,66.09,66.21,66.09,66.19,1055600.0,46.5587,46.6432,46.5587,46.6291,1055600.0
2013-10-23 12:00:00,66.18,66.2,66.12,66.13,498500.0,46.6221,46.6362,46.5798,46.5869,498500.0
2013-10-23 12:30:00,66.13,66.22,66.13,66.21,629500.0,46.5869,46.6503,46.5869,46.6432,629500.0
2013-10-23 13:00:00,66.21,66.24,66.19,66.2,460500.0,46.6432,46.6644,46.6291,46.6362,460500.0
2013-10-23 13:30:00,66.21,66.21,66.14,66.17,577500.0,46.6432,46.6432,46.5939,46.6151,577500.0
2013-10-23 14:00:00,66.18,66.19,66.15,66.17,810700.0,46.6221,46.6291,46.601,46.6151,810700.0
2013-10-23 14:30:00,66.17,66.25,66.16,66.22,919900.0,46.6151,46.6714,46.608,46.6503,919900.0
2013-10-23 15:00:00,66.22,66.24,66.16,66.17,969200.0,46.6503,46.6644,46.608,46.6151,969200.0
2013-10-23 15:30:00,66.17,66.23,66.16,66.19,1811800.0,46.6151,46.6573,46.608,46.6291,1811800.0
2013-10-24 09:30:00,66.55,66.56,66.4,66.47,1305200.0,46.8828,46.8898,46.7771,46.8264,1305200.0
2013-10-24 10:00:00,66.47,66.53,66.42,66.47,772700.0,46.8264,46.8687,46.7912,46.8264,772700.0
2013-10-24 10:30:00,66.47,66.52,66.45,66.51,464700.0,46.8264,46.8616,46.8123,46.8546,464700.0
2013-10-24 11:00:00,66.52,66.59,66.5,66.58,798500.0,46.8616,46.9109,46.8475,46.9039,798500.0
2013-10-24 11:30:00,66.58,66.62,66.53,66.6,767200.0,46.9039,46.9321,46.8687,46.918,767200.0
2013-10-24 12:00:00,66.6,66.63,66.58,66.59,394000.0,46.918,46.9391,46.9039,46.9109,394000.0
2013-10-24 12:30:00,66.59,66.6,66.53,66.58,317700.0,46.9109,46.918,46.8687,46.9039,317700.0
2013-10-24 13:00:00,66.59,66.59,66.54,66.58,331500.0,46.9109,46.9109,46.8757,46.9039,331500.0
2013-10-24 13:30:00,66.57,66.61,66.57,66.59,456400.0,46.8968,46.925,46.8968,46.9109,456400.0
2013-10-24 14:00:00,66.59,66.65,66.58,66.64,371900.0,46.9109,46.9532,46.9039,46.9462,371900.0
2013-10-24 14:30:00,66.65,66.68,66.63,66.68,420800.0,46.9532,46.9743,46.9391,46.9743,420800.0
2013-10-24 15:00:00,66.68,66.69,66.64,66.66,762300.0,46.9743,46.9814,46.9462,46.9602,762300.0
2013-10-24 15:30:00,66.66,66.66,66.6,66.64,2533700.0,46.9602,46.9602,46.918,46.9462,2533700.0
2013-10-25 09:30:00,66.43,66.46,66.37,66.4,5181200.0,46.7982,46.8194,46.756,46.7771,5181200.0
2013-10-25 10:00:00,66.4,66.45,66.3,66.3,856200.0,46.7771,46.8123,46.7066,46.7066,856200.0
2013-10-25 10:30:00,66.3,66.37,66.29,66.31,1032400.0,46.7066,46.756,46.6996,46.7137,1032400.0
2013-10-25 11:00:00,66.31,66.37,66.3,66.34,607000.0,46.7137,46.756,46.7066,46.7348,607000.0
2013-10-25 11:30:00,66.33,66.41,66.3,66.32,863400.0,46.7278,46.7841,46.7066,46.7207,863400.0
2013-10-25 12:00:00,66.31,66.35,66.28,66.35,470300.0,46.7137,46.7419,46.6925,46.7419,470300.0
2013-10-25 12:30:00,66.34,66.38,66.33,66.37,282100.0,46.7348,46.763,46.7278,46.756,282100.0
2013-10-25 13:00:00,66.37,66.4,66.34,66.36,453400.0,46.756,46.7771,46.7348,46.7489,453400.0
2013-10-25 13:30:00,66.36,66.37,66.34,66.35,209500.0,46.7489,46.756,46.7348,46.7419,209500.0
2013-10-25 14:00:00,66.35,66.41,66.34,66.4,353500.0,46.7419,46.7841,46.7348,46.7771,353500.0
2013-10-25 14:30:00,66.4,66.42,66.38,66.42,233600.0,46.7771,46.7912,46.763,46.7912,233600.0
2013-10-25 15:00:00,66.42,66.43,66.39,66.43,370700.0,46.7912,46.7982,46.77,46.7982,370700.0
2013-10-25 15:30:00,66.43,66.47,66.41,66.45,2785700.0,46.7982,46.8264,46.7841,46.8123,2785700.0
2013-10-28 09:30:00,66.27,66.32,66.2,66.31,914600.0,46.6855,46.7207,46.6362,46.7137,914600.0
2013-10-28 10:00:00,66.3,66.37,66.28,66.28,1354500.0,46.7066,46.756,46.6925,46.6925,1354500.0
2013-10-28 10:30:00,66.27,66.3,66.2,66.22,517300.0,46.6855,46.7066,46.6362,46.6503,517300.0
2013-10-28 11:00:00,66.23,66.27,66.19,66.26,638400.0,46.6573,46.6855,46.6291,46.6785,638400.0
2013-10-28 11:30:00,66.26,66.3,66.24,66.28,477100.0,46.6785,46.7066,46.6644,46.6925,477100.0
2013-10-28 12:00:00,66.28,66.36,66.27,66.31,438200.0,46.6925,46.7489,46.6855,46.7137,438200.0
2013-10-28 12:30:00,66.32,66.38,66.31,66.37,300300.0,46.7207,46.763,46.7137,46.756,300300.0
2013-10-28 13:00:00,66.38,66.39,66.36,66.37,267300.0,46.763,46.77,46.7489,46.756,267300.0
2013-10-28 13:30:00,66.38,66.41,66.36,66.38,457100.0,46.763,46.7841,46.7489,46.763,457100.0
2013-10-28 14:00:00,66.38,66.45,66.37,66.45,439300.0,46.763,46.8123,46.756,46.8123,439300.0
2013-10-28 14:30:00,66.45,66.48,66.44,66.45,450800.0,46.8123,46.8334,46.8053,46.8123,450800.0
2013-10-28 15:00:00,66.46,66.46,66.4,66.41,435400.0,46.8194,46.8194,46.7771,46.7841,435400.0
2013-10-28 15:30:00,66.4,66.41,66.27,66.35,2374000.0,46.7771,46.7841,46.6855,46.7419,2374000.0
2013-10-29 09:30:00,66.4,66.49,66.36,66.4,1015400.0,46.7771,46.8405,46.7489,46.7771,1015400.0
2013-10-29 10:00:00,66.4,66.46,66.31,66.43,786900.0,46.7771,46.8194,46.7137,46.7982,786900.0
2013-10-29 10:30:00,66.43,66.51,66.39,66.42,987700.0,46.7982,46.8546,46.77,46.7912,987700.0
2013-10-29 11:00:00,66.42,66.47,66.41,66.42,1114100.0,46.7912,46.8264,46.7841,46.7912,1114100.0
2013-10-29 11:30:00,66.43,66.44,66.37,66.38,619900.0,46.7982,46.8053,46.756,46.763,619900.0
2013-10-29 12:00:00,66.39,66.4,66.32,66.38,431500.0,46.77,46.7771,46.7207,46.763,431500.0
2013-10-29 12:30:00,66.38,66.41,66.36,66.37,347500.0,46.763,46.7841,46.7489,46.756,347500.0
2013-10-29 13:00:00,66.37,66.39,66.32,66.34,235000.0,46.756,46.77,46.7207,46.7348,235000.0
2013-10-29 13:30:00,66.34,66.39,66.34,66.35,219100.0,46.7348,46.77,46.7348,46.7419,219100.0
2013-10-29 14:00:00,66.36,66.41,66.35,66.41,363500.0,46.7489,46.7841,46.7419,46.7841,363500.0
2013-10-29 14:30:00,66.4,66.45,66.4,66.43,978400.0,46.7771,46.8123,46.7771,46.7982,978400.0
2013-10-29 15:00:00,66.44,66.44,66.36,66.41,853000.0,46.8053,46.8053,46.7489,46.7841,853000.0
2013-10-29 15:30:00,66.4,66.49,66.38,66.49,3136700.0,46.7771,46.8405,46.763,46.8405,3136700.0
2013-10-30 09:30:00,66.55,66.59,66.51,66.56,786500.0,46.8828,46.9109,46.8546,46.8898,786500.0
2013-10-30 10:00:00,66.55,66.56,66.42,66.44,1605100.0,46.8828,46.8898,46.7912,46.8053,1605100.0
2013-10-30 10:30:00,66.45,66.49,66.43,66.49,1168100.0,46.8123,46.8405,46.7982,46.8405,1168100.0
2013-10-30 11:00:00,66.49,66.5,66.37,66.37,1436300.0,46.8405,46.8475,46.756,46.756,1436300.0
2013-10-30 11:30:00,66.37,66.38,66.3,66.36,984300.0,46.756,46.763,46.7066,46.7489,984300.0
2013-10-30 12:00:00,66.36,66.44,66.34,66.4,1054300.0,46.7489,46.8053,46.7348,46.7771,1054300.0
2013-10-30 12:30:00,66.39,66.43,66.39,66.41,853300.0,46.77,46.7982,46.77,46.7841,853300.0
2013-10-30 13:00:00,66.41,66.43,66.37,66.37,384300.0,46.7841,46.7982,46.756,46.756,384300.0
2013-10-30 13:30:00,66.36,66.41,66.34,66.37,646800.0,46.7489,46.7841,46.7348,46.756,646800.0
2013-10-30 14:00:00,66.38,66.47,65.92,66.03,1666300.0,46.763,46.8264,46.4389,46.5164,1666300.0
2013-10-30 14:30:00,66.03,66.19,65.99,66.17,850000.0,46.5164,46.6291,46.4883,46.6151,850000.0
2013-10-30 15:00:00,66.17,66.27,66.14,66.22,562700.0,46.6151,46.6855,46.5939,46.6503,562700.0
2013-10-30 15:30:00,66.22,66.29,66.21,66.24,3977500.0,46.6503,46.6996,46.6432,46.6644,3977500.0
2013-10-31 09:30:00,66.07,66.13,65.85,65.89,1315300.0,46.5446,46.5869,46.3896,46.4178,1315300.0
2013-10-31 10:00:00,65.89,65.91,65.79,65.82,2500800.0,46.4178,46.4319,46.3474,46.3685,2500800.0
2013-10-31 10:30:00,65.82,65.94,65.78,65.89,1052900.0,46.3685,46.453,46.3403,46.4178,1052900.0
2013-10-31 11:00:00,65.89,65.95,65.87,65.9,1104800.0,46.4178,46.4601,46.4037,46.4248,1104800.0
2013-10-31 11:30:00,65.91,65.99,65.9,65.92,1040600.0,46.4319,46.4883,46.4248,46.4389,1040600.0
2013-10-31 12:00:00,65.93,66.02,65.87,65.97,1196200.0,46.446,46.5094,46.4037,46.4742,1196200.0
2013-10-31 12:30:00,65.97,66.07,65.96,66.04,771800.0,46.4742,46.5446,46.4671,46.5235,771800.0
2013-10-31 13:00:00,66.04,66.08,66.03,66.07,478300.0,46.5235,46.5517,46.5164,46.5446,478300.0
2013-10-31 13:30:00,66.07,66.13,66.07,66.11,464600.0,46.5446,46.5869,46.5446,46.5728,464600.0
2013-10-31 14:00:00,66.11,66.24,66.09,66.23,663200.0,46.5728,46.6644,46.5587,46.6573,663200.0
2013-10-31 14:30:00,66.23,66.25,66.09,66.09,663200.0,46.6573,46.6714,46.5587,46.5587,663200.0
2013-10-31 15:00:00,66.09,66.14,66.02,66.03,1550800.0,46.5587,46.5939,46.5094,46.5164,1550800.0
2013-10-31 15:30:00,66.03,66.08,65.88,65.89,4913200.0,46.5164,46.5517,46.4108,46.4178,4913200.0
2013-11-01 09:30:00,65.53,65.58,65.5,65.56,1886900.0,46.1642,46.1994,46.1431,46.1853,1886900.0
2013-11-01 10:00:00,65.56,65.59,65.39,65.42,1225300.0,46.1853,46.2065,46.0656,46.0867,1225300.0
2013-11-01 10:30:00,65.42,65.53,65.4,65.51,428700.0,46.0867,46.1642,46.0726,46.1501,428700.0
2013-11-01 11:00:00,65.51,65.52,65.28,65.3,1239700.0,46.1501,46.1571,45.9881,46.0022,1239700.0
2013-11-01 11:30:00,65.3,65.35,65.24,65.26,1223800.0,46.0022,46.0374,45.9599,45.974,1223800.0
2013-11-01 12:00:00,65.25,65.3,65.19,65.23,1345100.0,45.9669,46.0022,45.9247,45.9529,1345100.0
2013-11-01 12:30:00,65.23,65.37,65.2,65.33,1186700.0,45.9529,46.0515,45.9317,46.0233,1186700.0
2013-11-01 13:00:00,65.33,65.34,65.27,65.3,509600.0,46.0233,46.0303,45.981,46.0022,509600.0
2013-11-01 13:30:00,65.3,65.44,65.29,65.42,833100.0,46.0022,46.1008,45.9951,46.0867,833100.0
2013-11-01 14:00:00,65.43,65.46,65.42,65.42,657300.0,46.0937,46.1149,46.0867,46.0867,657300.0
2013-11-01 14:30:00,65.42,65.45,65.37,65.41,520300.0,46.0867,46.1078,46.0515,46.0797,520300.0
2013-11-01 15:00:00,65.41,65.46,65.41,65.45,786800.0,46.0797,46.1149,46.0797,46.1078,786800.0
2013-11-01 15:30:00,65.44,65.56,65.44,65.55,4253000.0,46.1008,46.1853,46.1008,46.1783,4253000.0
2013-11-04 09:30:00,65.68,65.69,65.6,65.62,4397400.0,46.2699,46.2769,46.2135,46.2276,4397400.0
2013-11-04 10:00:00,65.63,65.67,65.62,65.66,1641100.0,46.2346,46.2628,46.2276,46.2558,1641100.0
2013-11-04 10:30:00,65.66,65.69,65.57,65.57,1076800.0,46.2558,46.2769,46.1924,46.1924,1076800.0
2013-11-04 11:00:00,65.57,65.64,65.55,65.62,1077100.0,46.1924,46.2417,46.1783,46.2276,1077100.0
2013-11-04 11:30:00,65.62,65.67,65.6,65.64,633800.0,46.2276,46.2628,46.2135,46.2417,633800.0
2013-11-04 12:00:00,65.65,65.65,65.59,65.61,699400.0,46.2487,46.2487,46.2065,46.2206,699400.0
2013-11-04 12:30:00,65.61,65.65,65.6,65.61,628900.0,46.2206,46.2487,46.2135,46.2206,628900.0
2013-11-04 13:00:00,65.6,65.65,65.6,65.65,374200.0,46.2135,46.2487,46.2135,46.2487,374200.0
2013-11-04 13:30:00,65.65,65.68,65.64,65.68,425400.0,46.2487,46.2699,46.2417,46.2699,425400.0
2013-11-04 14:00:00,65.68,65.74,65.67,65.73,451900.0,46.2699,46.3121,46.2628,46.3051,451900.0
2013-11-04 14:30:00,65.73,65.78,65.73,65.75,625300.0,46.3051,46.3403,46.3051,46.3192,625300.0
2013-11-04 15:00:00,65.76,65.78,65.73,65.78,610400.0,46.3262,46.3403,46.3051,46.3403,610400.0
2013-11-04 15:30:00,65.78,65.88,65.75,65.88,4160200.0,46.3403,46.4108,46.3192,46.4108,4160200.0
2013-11-05 09:30:00,65.2,65.25,65.12,65.14,1181300.0,45.9317,45.9669,45.8754,45.8894,1181300.0
2013-11-05 10:00:00,65.14,65.15,64.99,65.14,1114100.0,45.8894,45.8965,45.7838,45.8894,1114100.0
2013-11-05 10:30:00,65.15,65.29,65.13,65.29,1286100.0,45.8965,45.9951,45.8824,45.9951,1286100.0
2013-11-05 11:00:00,65.29,65.38,65.29,65.3,628000.0,45.9951,46.0585,45.9951,46.0022,628000.0
2013-11-05 11:30:00,65.31,65.38,65.31,65.33,720000.0,46.0092,46.0585,46.0092,46.0233,720000.0
2013-11-05 12:00:00,65.33,65.42,65.31,65.41,582300.0,46.0233,46.0867,46.0092,46.0797,582300.0
2013-11-05 12:30:00,65.41,65.42,65.34,65.36,357400.0,46.0797,46.0867,46.0303,46.0444,357400.0
2013-11-05 13:00:00,65.36,65.4,65.35,65.38,273700.0,46.0444,46.0726,46.0374,46.0585,273700.0
2013-11-05 13:30:00,65.38,65.4,65.32,65.32,364300.0,46.0585,46.0726,46.0163,46.0163,364300.0
2013-11-05 14:00:00,65.32,65.37,65.31,65.37,711400.0,46.0163,46.0515,46.0092,46.0515,711400.0
2013-11-05 14:30:00,65.36,65.4,65.35,65.37,457200.0,46.0444,46.0726,46.0374,46.0515,457200.0
2013-11-05 15:00:00,65.37,65.4,65.32,65.32,911800.0,46.0515,46.0726,46.0163,46.0163,911800.0
2013-11-05 15:30:00,65.33,65.37,65.3,65.3,3064000.0,46.0233,46.0515,46.0022,46.0022,3064000.0
2013-11-06 09:30:00,65.89,66.05,65.84,65.98,1867400.0,46.4178,46.5305,46.3826,46.4812,1867400.0
2013-11-06 10:00:00,65.98,66.02,65.87,65.87,1371700.0,46.4812,46.5094,46.4037,46.4037,1371700.0
2013-11-06 10:30:00,65.87,65.92,65.79,65.83,703200.0,46.4037,46.4389,46.3474,46.3755,703200.0
2013-11-06 11:00:00,65.83,65.85,65.75,65.84,1051500.0,46.3755,46.3896,46.3192,46.3826,1051500.0
2013-11-06 11:30:00,65.85,65.88,65.84,65.86,1284900.0,46.3896,46.4108,46.3826,46.3967,1284900.0
2013-11-06 12:00:00,65.86,65.87,65.81,65.85,342100.0,46.3967,46.4037,46.3614,46.3896,342100.0
2013-11-06 12:30:00,65.85,65.91,65.84,65.87,471400.0,46.3896,46.4319,46.3826,46.4037,471400.0
2013-11-06 13:00:00,65.87,65.89,65.84,65.86,351500.0,46.4037,46.4178,46.3826,46.3967,351500.0
2013-11-06 13:30:00,65.87,65.89,65.82,65.84,316000.0,46.4037,46.4178,46.3685,46.3826,316000.0
2013-11-06 14:00:00,65.84,65.86,65.8,65.83,430100.0,46.3826,46.3967,46.3544,46.3755,430100.0
2013-11-06 14:30:00,65.82,65.88,65.82,65.87,430600.0,46.3685,46.4108,46.3685,46.4037,430600.0
2013-11-06 15:00:00,65.87,65.91,65.86,65.89,747700.0,46.4037,46.4319,46.3967,46.4178,747700.0
2013-11-06 15:30:00,65.89,65.91,65.85,65.91,2554000.0,46.4178,46.4319,46.3896,46.4319,2554000.0
2013-11-07 09:30:00,65.62,65.67,65.46,65.46,1578600.0,46.2276,46.2628,46.1149,46.1149,1578600.0
2013-11-07 10:00:00,65.46,65.48,65.2,65.27,1171600.0,46.1149,46.129,45.9317,45.981,1171600.0
2013-11-07 10:30:00,65.26,65.28,65.05,65.23,822500.0,45.974,45.9881,45.826,45.9529,822500.0
2013-11-07 11:00:00,65.23,65.27,65.1,65.18,1473400.0,45.9529,45.981,45.8613,45.9176,1473400.0
2013-11-07 11:30:00,65.17,65.25,65.13,65.25,1212200.0,45.9106,45.9669,45.8824,45.9669,1212200.0
2013-11-07 12:00:00,65.25,65.34,65.25,65.31,934200.0,45.9669,46.0303,45.9669,46.0092,934200.0
2013-11-07 12:30:00,65.32,65.34,65.22,65.24,711900.0,46.0163,46.0303,45.9458,45.9599,711900.0
2013-11-07 13:00:00,65.23,65.24,65.06,65.14,1276200.0,45.9529,45.9599,45.8331,45.8894,1276200.0
2013-11-07 13:30:00,65.14,65.19,65.02,65.03,1097600.0,45.8894,45.9247,45.8049,45.812,1097600.0
2013-11-07 14:00:00,65.03,65.05,64.88,64.9,1362400.0,45.812,45.826,45.7063,45.7204,1362400.0
2013-11-07 14:30:00,64.9,65.0,64.81,64.96,1566600.0,45.7204,45.7908,45.657,45.7626,1566600.0
2013-11-07 15:00:00,64.96,64.97,64.78,64.78,1121400.0,45.7626,45.7697,45.6358,45.6358,1121400.0
2013-11-07 15:30:00,64.78,64.85,64.76,64.83,4229600.0,45.6358,45.6851,45.6217,45.6711,4229600.0
2013-11-08 09:30:00,64.7,64.83,64.69,64.73,2392300.0,45.5795,45.6711,45.5724,45.6006,2392300.0
2013-11-08 10:00:00,64.73,64.93,64.71,64.81,1763200.0,45.6006,45.7415,45.5865,45.657,1763200.0
2013-11-08 10:30:00,64.81,65.0,64.81,65.0,1179800.0,45.657,45.7908,45.657,45.7908,1179800.0
2013-11-08 11:00:00,65.0,65.01,64.9,64.91,1110900.0,45.7908,45.7979,45.7204,45.7274,1110900.0
2013-11-08 11:30:00,64.91,65.06,64.91,65.03,707000.0,45.7274,45.8331,45.7274,45.812,707000.0
2013-11-08 12:00:00,65.04,65.13,65.03,65.1,354600.0,45.819,45.8824,45.812,45.8613,354600.0
2013-11-08 12:30:00,65.11,65.12,65.08,65.12,261400.0,45.8683,45.8754,45.8472,45.8754,261400.0
2013-11-08 13:00:00,65.12,65.12,65.06,65.1,1561900.0,45.8754,45.8754,45.8331,45.8613,1561900.0
2013-11-08 13:30:00,65.1,65.15,65.08,65.09,555300.0,45.8613,45.8965,45.8472,45.8542,555300.0
2013-11-08 14:00:00,65.1,65.15,65.09,65.13,559000.0,45.8613,45.8965,45.8542,45.8824,559000.0
2013-11-08 14:30:00,65.14,65.15,65.09,65.1,383700.0,45.8894,45.8965,45.8542,45.8613,383700.0
2013-11-08 15:00:00,65.09,65.15,65.07,65.1,418200.0,45.8542,45.8965,45.8401,45.8613,418200.0
2013-11-08 15:30:00,65.1,65.24,65.09,65.24,2803200.0,45.8613,45.9599,45.8542,45.9599,2803200.0
2013-11-11 09:30:00,65.24,65.33,65.16,65.29,1134400.0,45.9599,46.0233,45.9035,45.9951,1134400.0
2013-11-11 10:00:00,65.3,65.34,65.25,65.29,1181100.0,46.0022,46.0303,45.9669,45.9951,1181100.0
2013-11-11 10:30:00,65.29,65.37,65.28,65.37,1607000.0,45.9951,46.0515,45.9881,46.0515,1607000.0
2013-11-11 11:00:00,65.36,65.37,65.27,65.32,1282200.0,46.0444,46.0515,45.981,46.0163,1282200.0
2013-11-11 11:30:00,65.31,65.33,65.29,65.31,1044500.0,46.0092,46.0233,45.9951,46.0092,1044500.0
2013-11-11 12:00:00,65.3,65.32,65.25,65.29,838900.0,46.0022,46.0163,45.9669,45.9951,838900.0
2013-11-11 12:30:00,65.3,65.31,65.27,65.27,626100.0,46.0022,46.0092,45.981,45.981,626100.0
2013-11-11 13:00:00,65.27,65.3,65.26,65.3,564000.0,45.981,46.0022,45.974,46.0022,564000.0
2013-11-11 13:30:00,65.3,65.3,65.28,65.3,310100.0,46.0022,46.0022,45.9881,46.0022,310100.0
2013-11-11 14:00:00,65.3,65.3,65.27,65.28,246700.0,46.0022,46.0022,45.981,45.9881,246700.0
2013-11-11 14:30:00,65.29,65.3,65.28,65.29,242900.0,45.9951,46.0022,45.9881,45.9951,242900.0
2013-11-11 15:00:00,65.3,65.32,65.27,65.31,405600.0,46.0022,46.0163,45.981,46.0092,405600.0
2013-11-11 15:30:00,65.31,65.36,65.28,65.35,2733100.0,46.0092,46.0444,45.9881,46.0374,2733100.0
2013-11-12 09:30:00,65.18,65.3,65.1,65.29,1244000.0,45.9176,46.0022,45.8613,45.9951,1244000.0
2013-11-12 10:00:00,65.3,65.32,65.2,65.26,1027500.0,46.0022,46.0163,45.9317,45.974,1027500.0
2013-11-12 10:30:00,65.26,65.28,65.14,65.15,711200.0,45.974,45.9881,45.8894,45.8965,711200.0
2013-11-12 11:00:00,65.15,65.2,65.12,65.16,1000900.0,45.8965,45.9317,45.8754,45.9035,1000900.0
2013-11-12 11:30:00,65.17,65.18,65.01,65.05,1005100.0,45.9106,45.9176,45.7979,45.826,1005100.0
2013-11-12 12:00:00,65.05,65.06,64.97,65.02,601600.0,45.826,45.8331,45.7697,45.8049,601600.0
2013-11-12 12:30:00,65.01,65.11,65.01,65.09,749600.0,45.7979,45.8683,45.7979,45.8542,749600.0
2013-11-12 13:00:00,65.09,65.13,65.05,65.07,1418800.0,45.8542,45.8824,45.826,45.8401,1418800.0
2013-11-12 13:30:00,65.07,65.08,65.0,65.0,786500.0,45.8401,45.8472,45.7908,45.7908,786500.0
2013-11-12 14:00:00,65.0,65.04,64.99,65.0,1005400.0,45.7908,45.819,45.7838,45.7908,1005400.0
2013-11-12 14:30:00,64.99,65.11,64.99,65.09,1034400.0,45.7838,45.8683,45.7838,45.8542,1034400.0
2013-11-12 15:00:00,65.08,65.11,65.07,65.09,607800.0,45.8472,45.8683,45.8401,45.8542,607800.0
2013-11-12 15:30:00,65.08,65.16,65.08,65.16,1726900.0,45.8472,45.9035,45.8472,45.9035,1726900.0
2013-11-13 09:30:00,64.64,64.78,64.62,64.77,1426900.0,45.5372,45.6358,45.5231,45.6288,1426900.0
2013-11-13 10:00:00,64.77,64.82,64.69,64.8,1060100.0,45.6288,45.664,45.5724,45.6499,1060100.0
2013-11-13 10:30:00,64.81,64.92,64.8,64.9,1155600.0,45.657,45.7345,45.6499,45.7204,1155600.0
2013-11-13 11:00:00,64.9,64.96,64.8,64.89,1139500.0,45.7204,45.7626,45.6499,45.7133,1139500.0
2013-11-13 11:30:00,64.89,65.0,64.89,64.99,854800.0,45.7133,45.7908,45.7133,45.7838,854800.0
2013-11-13 12:00:00,64.99,65.1,64.95,65.09,893800.0,45.7838,45.8613,45.7556,45.8542,893800.0
2013-11-13 12:30:00,65.1,65.15,65.07,65.13,380800.0,45.8613,45.8965,45.8401,45.8824,380800.0
2013-11-13 13:00:00,65.13,65.18,65.1,65.16,469500.0,45.8824,45.9176,45.8613,45.9035,469500.0
2013-11-13 13:30:00,65.16,65.23,65.16,65.22,341200.0,45.9035,45.9529,45.9035,45.9458,341200.0
2013-11-13 14:00:00,65.22,65.26,65.19,65.24,670200.0,45.9458,45.974,45.9247,45.9599,670200.0
2013-11-13 14:30:00,65.24,65.26,65.21,65.22,339100.0,45.9599,45.974,45.9388,45.9458,339100.0
2013-11-13 15:00:00,65.22,65.31,65.22,65.28,1028700.0,45.9458,46.0092,45.9458,45.9881,1028700.0
2013-11-13 15:30:00,65.28,65.42,65.27,65.36,2258400.0,45.9881,46.0867,45.981,46.0444,2258400.0
2013-11-14 09:30:00,65.35,65.42,65.29,65.41,1253600.0,46.0374,46.0867,45.9951,46.0797,1253600.0
2013-11-14 10:00:00,65.42,65.5,65.32,65.36,1607400.0,46.0867,46.1431,46.0163,46.0444,1607400.0
2013-11-14 10:30:00,65.37,65.6,65.33,65.53,2045100.0,46.0515,46.2135,46.0233,46.1642,2045100.0
2013-11-14 11:00:00,65.52,65.73,65.51,65.66,1379300.0,46.1571,46.3051,46.1501,46.2558,1379300.0
2013-11-14 11:30:00,65.66,65.7,65.57,65.59,832900.0,46.2558,46.284,46.1924,46.2065,832900.0
2013-11-14 12:00:00,65.59,65.63,65.53,65.59,550300.0,46.2065,46.2346,46.1642,46.2065,550300.0
2013-11-14 12:30:00,65.6,65.65,65.56,65.57,681700.0,46.2135,46.2487,46.1853,46.1924,681700.0
2013-11-14 13:00:00,65.58,65.63,65.56,65.58,592600.0,46.1994,46.2346,46.1853,46.1994,592600.0
2013-11-14 13:30:00,65.58,65.6,65.54,65.57,337300.0,46.1994,46.2135,46.1712,46.1924,337300.0
2013-11-14 14:00:00,65.58,65.64,65.56,65.63,353600.0,46.1994,46.2417,46.1853,46.2346,353600.0
2013-11-14 14:30:00,65.63,65.64,65.58,65.62,491600.0,46.2346,46.2417,46.1994,46.2276,491600.0
2013-11-14 15:00:00,65.62,65.69,65.61,65.67,856300.0,46.2276,46.2769,46.2206,46.2628,856300.0
2013-11-14 15:30:00,65.67,65.69,65.61,65.64,2265100.0,46.2628,46.2769,46.2206,46.2417,2265100.0
2013-11-15 09:30:00,66.03,66.07,65.97,66.05,892300.0,46.5164,46.5446,46.4742,46.5305,892300.0
2013-11-15 10:00:00,66.06,66.06,65.97,65.99,1001800.0,46.5376,46.5376,46.4742,46.4883,1001800.0
2013-11-15 10:30:00,65.99,66.06,65.98,66.03,542500.0,46.4883,46.5376,46.4812,46.5164,542500.0
2013-11-15 11:00:00,66.03,66.11,66.03,66.08,783100.0,46.5164,46.5728,46.5164,46.5517,783100.0
2013-11-15 11:30:00,66.07,66.11,66.0,66.01,801600.0,46.5446,46.5728,46.4953,46.5023,801600.0
2013-11-15 12:00:00,66.0,66.02,65.96,66.0,459200.0,46.4953,46.5094,46.4671,46.4953,459200.0
2013-11-15 12:30:00,66.01,66.01,65.98,65.99,676000.0,46.5023,46.5023,46.4812,46.4883,676000.0
2013-11-15 13:00:00,66.0,66.08,65.99,66.07,637600.0,46.4953,46.5517,46.4883,46.5446,637600.0
2013-11-15 13:30:00,66.06,66.09,66.02,66.06,860500.0,46.5376,46.5587,46.5094,46.5376,860500.0
2013-11-15 14:00:00,66.06,66.11,66.05,66.1,641500.0,46.5376,46.5728,46.5305,46.5657,641500.0
2013-11-15 14:30:00,66.11,66.15,66.11,66.12,536900.0,46.5728,46.601,46.5728,46.5798,536900.0
2013-11-15 15:00:00,66.13,66.19,66.12,66.18,899700.0,46.5869,46.6291,46.5798,46.6221,899700.0
2013-11-15 15:30:00,66.17,66.2,66.11,66.2,4191400.0,46.6151,46.6362,46.5728,46.6362,4191400.0
2013-11-18 09:30:00,66.57,66.6,66.47,66.49,1448200.0,46.8968,46.918,46.8264,46.8405,1448200.0
2013-11-18 10:00:00,66.49,66.5,66.4,66.43,820200.0,46.8405,46.8475,46.7771,46.7982,820200.0
2013-11-18 10:30:00,66.44,66.48,66.41,66.48,725100.0,46.8053,46.8334,46.7841,46.8334,725100.0
2013-11-18 11:00:00,66.48,66.5,66.44,66.45,685900.0,46.8334,46.8475,46.8053,46.8123,685900.0
2013-11-18 11:30:00,66.45,66.48,66.4,66.4,629500.0,46.8123,46.8334,46.7771,46.7771,629500.0
2013-11-18 12:00:00,66.4,66.45,66.39,66.4,444400.0,46.7771,46.8123,46.77,46.7771,444400.0
2013-11-18 12:30:00,66.4,66.46,66.37,66.41,990800.0,46.7771,46.8194,46.756,46.7841,990800.0
2013-11-18 13:00:00,66.4,66.47,66.4,66.46,386000.0,46.7771,46.8264,46.7771,46.8194,386000.0
2013-11-18 13:30:00,66.46,66.48,66.44,66.46,435900.0,46.8194,46.8334,46.8053,46.8194,435900.0
2013-11-18 14:00:00,66.45,66.5,66.45,66.5,417500.0,46.8123,46.8475,46.8123,46.8475,417500.0
2013-11-18 14:30:00,66.49,66.5,66.32,66.32,508400.0,46.8405,46.8475,46.7207,46.7207,508400.0
2013-11-18 15:00:00,66.33,66.33,66.13,66.17,920400.0,46.7278,46.7278,46.5869,46.6151,920400.0
2013-11-18 15:30:00,66.17,66.17,66.09,66.17,2186800.0,46.6151,46.6151,46.5587,46.6151,2186800.0
2013-11-19 09:30:00,66.02,66.06,65.89,65.96,1124100.0,46.5094,46.5376,46.4178,46.4671,1124100.0
2013-11-19 10:00:00,65.96,66.14,65.96,66.09,778900.0,46.4671,46.5939,46.4671,46.5587,778900.0
2013-11-19 10:30:00,66.09,66.17,66.05,66.06,597300.0,46.5587,46.6151,46.5305,46.5376,597300.0
2013-11-19 11:00:00,66.07,66.09,65.99,66.04,1172000.0,46.5446,46.5587,46.4883,46.5235,1172000.0
2013-11-19 11:30:00,66.04,66.1,65.96,66.08,894200.0,46.5235,46.5657,46.4671,46.5517,894200.0
2013-11-19 12:00:00,66.07,66.2,66.04,66.19,396900.0,46.5446,46.6362,46.5235,46.6291,396900.0
2013-11-19 12:30:00,66.19,66.2,66.08,66.09,527200.0,46.6291,46.6362,46.5517,46.5587,527200.0
2013-11-19 13:00:00,66.09,66.1,65.95,65.96,490700.0,46.5587,46.5657,46.4601,46.4671,490700.0
2013-11-19 13:30:00,65.95,66.01,65.9,65.92,539100.0,46.4601,46.5023,46.4248,46.4389,539100.0
2013-11-19 14:00:00,65.92,66.0,65.88,65.9,893300.0,46.4389,46.4953,46.4108,46.4248,893300.0
2013-11-19 14:30:00,65.9,66.03,65.9,65.98,754500.0,46.4248,46.5164,46.4248,46.4812,754500.0
2013-11-19 15:00:00,65.98,66.09,65.98,66.07,551700.0,46.4812,46.5587,46.4812,46.5446,551700.0
2013-11-19 15:30:00,66.07,66.07,65.98,65.99,1322600.0,46.5446,46.5446,46.4812,46.4883,1322600.0
2013-11-20 09:30:00,66.07,66.12,65.97,66.03,851900.0,46.5446,46.5798,46.4742,46.5164,851900.0
2013-11-20 10:00:00,66.04,66.22,66.0,66.09,1121300.0,46.5235,46.6503,46.4953,46.5587,1121300.0
2013-11-20 10:30:00,66.1,66.11,65.81,65.95,994500.0,46.5657,46.5728,46.3614,46.4601,994500.0
2013-11-20 11:00:00,65.95,65.98,65.85,65.89,576400.0,46.4601,46.4812,46.3896,46.4178,576400.0
2013-11-20 11:30:00,65.9,65.92,65.86,65.88,677100.0,46.4248,46.4389,46.3967,46.4108,677100.0
2013-11-20 12:00:00,65.87,65.93,65.86,65.9,464900.0,46.4037,46.446,46.3967,46.4248,464900.0
2013-11-20 12:30:00,65.91,65.91,65.83,65.84,485100.0,46.4319,46.4319,46.3755,46.3826,485100.0
2013-11-20 13:00:00,65.83,65.87,65.82,65.84,277500.0,46.3755,46.4037,46.3685,46.3826,277500.0
2013-11-20 13:30:00,65.84,65.93,65.84,65.92,341900.0,46.3826,46.446,46.3826,46.4389,341900.0
2013-11-20 14:00:00,65.93,65.93,65.59,65.77,2473300.0,46.446,46.446,46.2065,46.3333,2473300.0
2013-11-20 14:30:00,65.77,65.77,65.55,65.62,1154500.0,46.3333,46.3333,46.1783,46.2276,1154500.0
2013-11-20 15:00:00,65.63,65.64,65.38,65.49,1568700.0,46.2346,46.2417,46.0585,46.136,1568700.0
2013-11-20 15:30:00,65.5,65.56,65.43,65.54,2347100.0,46.1431,46.1853,46.0937,46.1712,2347100.0
2013-11-21 09:30:00,65.77,65.79,65.66,65.73,732000.0,46.3333,46.3474,46.2558,46.3051,732000.0
2013-11-21 10:00:00,65.73,65.82,65.68,65.69,766000.0,46.3051,46.3685,46.2699,46.2769,766000.0
2013-11-21 10:30:00,65.69,65.85,65.69,65.8,943000.0,46.2769,46.3896,46.2769,46.3544,943000.0
2013-11-21 11:00:00,65.79,65.86,65.75,65.86,740000.0,46.3474,46.3967,46.3192,46.3967,740000.0
2013-11-21 11:30:00,65.87,65.91,65.78,65.82,693200.0,46.4037,46.4319,46.3403,46.3685,693200.0
2013-11-21 12:00:00,65.83,65.84,65.77,65.82,572800.0,46.3755,46.3826,46.3333,46.3685,572800.0
2013-11-21 12:30:00,65.82,65.85,65.74,65.76,2000100.0,46.3685,46.3896,46.3121,46.3262,2000100.0
2013-11-21 13:00:00,65.75,65.83,65.75,65.75,1009400.0,46.3192,46.3755,46.3192,46.3192,1009400.0
2013-11-21 13:30:00,65.76,65.87,65.76,65.84,385100.0,46.3262,46.4037,46.3262,46.3826,385100.0
2013-11-21 14:00:00,65.85,65.87,65.81,65.85,754900.0,46.3896,46.4037,46.3614,46.3896,754900.0
2013-11-21 14:30:00,65.85,65.91,65.83,65.88,653600.0,46.3896,46.4319,46.3755,46.4108,653600.0
2013-11-21 15:00:00,65.87,65.96,65.87,65.95,1516600.0,46.4037,46.4671,46.4037,46.4601,1516600.0
2013-11-21 15:30:00,65.95,65.97,65.86,65.95,3684900.0,46.4601,46.4742,46.3967,46.4601,3684900.0
2013-11-22 09:30:00,65.96,66.01,65.91,65.99,2475100.0,46.4671,46.5023,46.4319,46.4883,2475100.0
2013-11-22 10:00:00,65.99,66.08,65.96,66.0,1133200.0,46.4883,46.5517,46.4671,46.4953,1133200.0
2013-11-22 10:30:00,66.0,66.03,65.95,65.95,1133300.0,46.4953,46.5164,46.4601,46.4601,1133300.0
2013-11-22 11:00:00,65.95,66.02,65.93,65.99,954700.0,46.4601,46.5094,46.446,46.4883,954700.0
2013-11-22 11:30:00,65.99,66.11,65.98,66.09,1207900.0,46.4883,46.5728,46.4812,46.5587,1207900.0
2013-11-22 12:00:00,66.08,66.1,66.06,66.06,931200.0,46.5517,46.5657,46.5376,46.5376,931200.0
2013-11-22 12:30:00,66.06,66.1,66.05,66.08,765200.0,46.5376,46.5657,46.5305,46.5517,765200.0
2013-11-22 13:00:00,66.07,66.1,66.06,66.09,792100.0,46.5446,46.5657,46.5376,46.5587,792100.0
2013-11-22 13:30:00,66.08,66.09,66.07,66.09,457800.0,46.5517,46.5587,46.5446,46.5587,457800.0
2013-11-22 14:00:00,66.08,66.17,66.07,66.17,747500.0,46.5517,46.6151,46.5446,46.6151,747500.0
2013-11-22 14:30:00,66.16,66.19,66.15,66.19,957600.0,46.608,46.6291,46.601,46.6291,957600.0
2013-11-22 15:00:00,66.18,66.21,66.17,66.2,1028800.0,46.6221,46.6432,46.6151,46.6362,1028800.0
2013-11-22 15:30:00,66.2,66.23,66.16,66.17,3126400.0,46.6362,46.6573,46.608,46.6151,3126400.0
2013-11-25 09:30:00,66.1,66.11,66.02,66.04,1473800.0,46.5657,46.5728,46.5094,46.5235,1473800.0
2013-11-25 10:00:00,66.04,66.06,66.0,66.04,738100.0,46.5235,46.5376,46.4953,46.5235,738100.0
2013-11-25 10:30:00,66.03,66.11,66.02,66.05,883300.0,46.5164,46.5728,46.5094,46.5305,883300.0
2013-11-25 11:00:00,66.05,66.07,66.0,66.03,962600.0,46.5305,46.5446,46.4953,46.5164,962600.0
2013-11-25 11:30:00,66.03,66.05,66.0,66.02,749300.0,46.5164,46.5305,46.4953,46.5094,749300.0
2013-11-25 12:00:00,66.01,66.03,65.99,66.0,321600.0,46.5023,46.5164,46.4883,46.4953,321600.0
2013-11-25 12:30:00,66.01,66.03,65.99,66.02,334100.0,46.5023,46.5164,46.4883,46.5094,334100.0
2013-11-25 13:00:00,66.02,66.03,65.99,66.01,366900.0,46.5094,46.5164,46.4883,46.5023,366900.0
2013-11-25 13:30:00,66.01,66.06,66.0,66.05,327000.0,46.5023,46.5376,46.4953,46.5305,327000.0
2013-11-25 14:00:00,66.06,66.08,66.04,66.05,528700.0,46.5376,46.5517,46.5235,46.5305,528700.0
2013-11-25 14:30:00,66.05,66.06,65.99,66.0,547400.0,46.5305,46.5376,46.4883,46.4953,547400.0
2013-11-25 15:00:00,66.01,66.01,65.87,65.92,752200.0,46.5023,46.5023,46.4037,46.4389,752200.0
2013-11-25 15:30:00,65.91,65.95,65.87,65.94,2211600.0,46.4319,46.4601,46.4037,46.453,2211600.0
2013-11-26 09:30:00,65.83,65.89,65.77,65.79,1256900.0,46.3755,46.4178,46.3333,46.3474,1256900.0
2013-11-26 10:00:00,65.79,65.86,65.75,65.82,1464200.0,46.3474,46.3967,46.3192,46.3685,1464200.0
2013-11-26 10:30:00,65.83,65.92,65.78,65.91,877500.0,46.3755,46.4389,46.3403,46.4319,877500.0
2013-11-26 11:00:00,65.91,65.94,65.79,65.8,1348900.0,46.4319,46.453,46.3474,46.3544,1348900.0
2013-11-26 11:30:00,65.8,65.85,65.76,65.81,787200.0,46.3544,46.3896,46.3262,46.3614,787200.0
2013-11-26 12:00:00,65.8,65.9,65.79,65.86,401100.0,46.3544,46.4248,46.3474,46.3967,401100.0
2013-11-26 12:30:00,65.87,65.91,65.87,65.9,327700.0,46.4037,46.4319,46.4037,46.4248,327700.0
2013-11-26 13:00:00,65.89,65.9,65.83,65.84,234600.0,46.4178,46.4248,46.3755,46.3826,234600.0
2013-11-26 13:30:00,65.84,65.93,65.84,65.92,368900.0,46.3826,46.446,46.3826,46.4389,368900.0
2013-11-26 14:00:00,65.92,65.95,65.88,65.95,369000.0,46.4389,46.4601,46.4108,46.4601,369000.0
2013-11-26 14:30:00,65.95,66.0,65.95,65.98,602100.0,46.4601,46.4953,46.4601,46.4812,602100.0
2013-11-26 15:00:00,65.98,65.98,65.94,65.97,554100.0,46.4812,46.4812,46.453,46.4742,554100.0
2013-11-26 15:30:00,65.98,66.01,65.92,65.94,3296600.0,46.4812,46.5023,46.4389,46.453,3296600.0
2013-11-27 09:30:00,66.18,66.29,66.11,66.2,1060000.0,46.6221,46.6996,46.5728,46.6362,1060000.0
2013-11-27 10:00:00,66.19,66.24,66.12,66.16,996700.0,46.6291,46.6644,46.5798,46.608,996700.0
2013-11-27 10:30:00,66.15,66.22,66.15,66.18,536100.0,46.601,46.6503,46.601,46.6221,536100.0
2013-11-27 11:00:00,66.18,66.24,66.17,66.18,780400.0,46.6221,46.6644,46.6151,46.6221,780400.0
2013-11-27 11:30:00,66.18,66.18,66.09,66.09,1107900.0,46.6221,46.6221,46.5587,46.5587,1107900.0
2013-11-27 12:00:00,66.09,66.11,66.05,66.1,364500.0,46.5587,46.5728,46.5305,46.5657,364500.0
2013-11-27 12:30:00,66.1,66.11,66.06,66.06,244300.0,46.5657,46.5728,46.5376,46.5376,244300.0
2013-11-27 13:00:00,66.06,66.09,66.03,66.06,362500.0,46.5376,46.5587,46.5164,46.5376,362500.0
2013-11-27 13:30:00,66.06,66.09,66.06,66.08,328900.0,46.5376,46.5587,46.5376,46.5517,328900.0
2013-11-27 14:00:00,66.09,66.12,66.07,66.11,339700.0,46.5587,46.5798,46.5446,46.5728,339700.0
2013-11-27 14:30:00,66.11,66.18,66.11,66.16,497300.0,46.5728,46.6221,46.5728,46.608,497300.0
2013-11-27 15:00:00,66.17,66.17,66.12,66.15,772400.0,46.6151,46.6151,46.5798,46.601,772400.0
2013-11-27 15:30:00,66.14,66.16,66.13,66.13,1430800.0,46.5939,46.608,46.5869,46.5869,1430800.0
2013-11-29 09:30:00,66.53,66.54,66.47,66.51,1835800.0,46.8687,46.8757,46.8264,46.8546,1835800.0
2013-11-29 10:00:00,66.51,66.56,66.5,66.56,416300.0,46.8546,46.8898,46.8475,46.8898,416300.0
2013-11-29 10:30:00,66.55,66.58,66.5,66.53,512200.0,46.8828,46.9039,46.8475,46.8687,512200.0
2013-11-29 11:00:00,66.53,66.57,66.42,66.44,883500.0,46.8687,46.8968,46.7912,46.8053,883500.0
2013-11-29 11:30:00,66.43,66.48,66.42,66.45,1280200.0,46.7982,46.8334,46.7912,46.8123,1280200.0
2013-11-29 12:00:00,66.45,66.48,66.42,66.45,506800.0,46.8123,46.8334,46.7912,46.8123,506800.0
2013-11-29 12:30:00,66.46,66.46,66.24,66.24,4740200.0,46.8194,46.8194,46.6644,46.6644,4740200.0
2013-12-02 09:30:00,66.01,66.09,65.96,66.0,921500.0,46.5023,46.5587,46.4671,46.4953,921500.0
2013-12-02 10:00:00,66.0,66.08,65.91,66.08,1380000.0,46.4953,46.5517,46.4319,46.5517,1380000.0
2013-12-02 10:30:00,66.07,66.11,66.03,66.04,919800.0,46.5446,46.5728,46.5164,46.5235,919800.0
2013-12-02 11:00:00,66.05,66.07,65.99,66.02,621700.0,46.5305,46.5446,46.4883,46.5094,621700.0
2013-12-02 11:30:00,66.02,66.04,65.96,66.03,1068800.0,46.5094,46.5235,46.4671,46.5164,1068800.0
2013-12-02 12:00:00,66.03,66.05,66.01,66.04,582000.0,46.5164,46.5305,46.5023,46.5235,582000.0
2013-12-02 12:30:00,66.04,66.05,66.03,66.03,388700.0,46.5235,46.5305,46.5164,46.5164,388700.0
2013-12-02 13:00:00,66.03,66.04,65.98,65.98,446800.0,46.5164,46.5235,46.4812,46.4812,446800.0
2013-12-02 13:30:00,65.98,65.98,65.92,65.94,735600.0,46.4812,46.4812,46.4389,46.453,735600.0
2013-12-02 14:00:00,65.94,65.95,65.85,65.89,727900.0,46.453,46.4601,46.3896,46.4178,727900.0
2013-12-02 14:30:00,65.89,65.91,65.85,65.9,856800.0,46.4178,46.4319,46.3896,46.4248,856800.0
2013-12-02 15:00:00,65.9,65.91,65.83,65.84,791000.0,46.4248,46.4319,46.3755,46.3826,791000.0
2013-12-02 15:30:00,65.84,65.84,65.74,65.79,3158900.0,46.3826,46.3826,46.3121,46.3474,3158900.0
2013-12-03 09:30:00,65.42,65.48,65.36,65.48,1525100.0,46.0867,46.129,46.0444,46.129,1525100.0
2013-12-03 10:00:00,65.49,65.54,65.41,65.41,1064200.0,46.136,46.1712,46.0797,46.0797,1064200.0
2013-12-03 10:30:00,65.42,65.51,65.39,65.45,617500.0,46.0867,46.1501,46.0656,46.1078,617500.0
2013-12-03 11:00:00,65.45,65.46,65.28,65.3,810300.0,46.1078,46.1149,45.9881,46.0022,810300.0
2013-12-03 11:30:00,65.3,65.31,65.16,65.21,1517300.0,46.0022,46.0092,45.9035,45.9388,1517300.0
2013-12-03 12:00:00,65.21,65.25,65.19,65.19,652900.0,45.9388,45.9669,45.9247,45.9247,652900.0
2013-12-03 12:30:00,65.2,65.21,65.16,65.18,510100.0,45.9317,45.9388,45.9035,45.9176,510100.0
2013-12-03 13:00:00,65.19,65.2,65.09,65.12,793600.0,45.9247,45.9317,45.8542,45.8754,793600.0
2013-12-03 13:30:00,65.12,65.2,65.12,65.17,835300.0,45.8754,45.9317,45.8754,45.9106,835300.0
2013-12-03 14:00:00,65.17,65.19,65.12,65.17,761700.0,45.9106,45.9247,45.8754,45.9106,761700.0
2013-12-03 14:30:00,65.17,65.24,65.14,65.22,1145500.0,45.9106,45.9599,45.8894,45.9458,1145500.0
2013-12-03 15:00:00,65.23,65.23,65.19,65.2,657400.0,45.9529,45.9529,45.9247,45.9317,657400.0
2013-12-03 15:30:00,65.2,65.33,65.19,65.31,2527300.0,45.9317,46.0233,45.9247,46.0092,2527300.0
2013-12-04 09:30:00,64.53,64.66,64.52,64.64,1179200.0,45.4597,45.5513,45.4527,45.5372,1179200.0
2013-12-04 10:00:00,64.63,64.95,64.63,64.92,1995300.0,45.5302,45.7556,45.5302,45.7345,1995300.0
2013-12-04 10:30:00,64.92,65.0,64.86,64.97,1023400.0,45.7345,45.7908,45.6922,45.7697,1023400.0
2013-12-04 11:00:00,64.97,64.97,64.8,64.83,601500.0,45.7697,45.7697,45.6499,45.6711,601500.0
2013-12-04 11:30:00,64.83,64.89,64.77,64.81,848300.0,45.6711,45.7133,45.6288,45.657,848300.0
2013-12-04 12:00:00,64.8,64.8,64.67,64.74,760000.0,45.6499,45.6499,45.5583,45.6077,760000.0
2013-12-04 12:30:00,64.73,64.87,64.73,64.84,774600.0,45.6006,45.6992,45.6006,45.6781,774600.0
2013-12-04 13:00:00,64.84,64.91,64.58,64.59,710300.0,45.6781,45.7274,45.4949,45.502,710300.0
2013-12-04 13:30:00,64.58,64.61,64.52,64.56,872200.0,45.4949,45.5161,45.4527,45.4809,872200.0
2013-12-04 14:00:00,64.56,64.75,64.54,64.75,811300.0,45.4809,45.6147,45.4668,45.6147,811300.0
2013-12-04 14:30:00,64.75,64.82,64.74,64.79,639500.0,45.6147,45.664,45.6077,45.6429,639500.0
2013-12-04 15:00:00,64.79,64.91,64.75,64.89,752600.0,45.6429,45.7274,45.6147,45.7133,752600.0
2013-12-04 15:30:00,64.9,64.98,64.87,64.93,3338000.0,45.7204,45.7767,45.6992,45.7415,3338000.0
2013-12-05 09:30:00,64.73,64.79,64.65,64.72,1218800.0,45.6006,45.6429,45.5443,45.5936,1218800.0
2013-12-05 10:00:00,64.72,64.87,64.56,64.68,1289600.0,45.5936,45.6992,45.4809,45.5654,1289600.0
2013-12-05 10:30:00,64.68,64.74,64.53,64.6,1027900.0,45.5654,45.6077,45.4597,45.509,1027900.0
2013-12-05 11:00:00,64.59,64.64,64.51,64.53,2182500.0,45.502,45.5372,45.4456,45.4597,2182500.0
2013-12-05 11:30:00,64.54,64.64,64.53,64.63,608300.0,45.4668,45.5372,45.4597,45.5302,608300.0
2013-12-05 12:00:00,64.63,64.71,64.62,64.65,586800.0,45.5302,45.5865,45.5231,45.5443,586800.0
2013-12-05 12:30:00,64.64,64.66,64.58,64.63,520200.0,45.5372,45.5513,45.4949,45.5302,520200.0
2013-12-05 13:00:00,64.63,64.64,64.52,64.55,308200.0,45.5302,45.5372,45.4527,45.4738,308200.0
2013-12-05 13:30:00,64.55,64.58,64.52,64.54,408000.0,45.4738,45.4949,45.4527,45.4668,408000.0
2013-12-05 14:00:00,64.53,64.58,64.48,64.54,392900.0,45.4597,45.4949,45.4245,45.4668,392900.0
2013-12-05 14:30:00,64.53,64.57,64.51,64.53,471600.0,45.4597,45.4879,45.4456,45.4597,471600.0
2013-12-05 15:00:00,64.53,64.56,64.5,64.51,665500.0,45.4597,45.4809,45.4386,45.4456,665500.0
2013-12-05 15:30:00,64.51,64.61,64.5,64.59,2605500.0,45.4456,45.5161,45.4386,45.502,2605500.0
2013-12-06 09:30:00,65.13,65.14,65.01,65.05,1211700.0,45.8824,45.8894,45.7979,45.826,1211700.0
2013-12-06 10:00:00,65.06,65.17,65.02,65.11,1186200.0,45.8331,45.9106,45.8049,45.8683,1186200.0
2013-12-06 10:30:00,65.1,65.17,65.05,65.09,1064800.0,45.8613,45.9106,45.826,45.8542,1064800.0
2013-12-06 11:00:00,65.09,65.22,65.06,65.18,888000.0,45.8542,45.9458,45.8331,45.9176,888000.0
2013-12-06 11:30:00,65.17,65.24,65.16,65.17,1119500.0,45.9106,45.9599,45.9035,45.9106,1119500.0
2013-12-06 12:00:00,65.17,65.18,65.14,65.15,260700.0,45.9106,45.9176,45.8894,45.8965,260700.0
2013-12-06 12:30:00,65.16,65.27,65.15,65.26,561200.0,45.9035,45.981,45.8965,45.974,561200.0
2013-12-06 13:00:00,65.27,65.27,65.23,65.25,224700.0,45.981,45.981,45.9529,45.9669,224700.0
2013-12-06 13:30:00,65.25,65.38,65.25,65.35,479000.0,45.9669,46.0585,45.9669,46.0374,479000.0
2013-12-06 14:00:00,65.35,65.39,65.33,65.34,711800.0,46.0374,46.0656,46.0233,46.0303,711800.0
2013-12-06 14:30:00,65.34,65.36,65.31,65.32,533400.0,46.0303,46.0444,46.0092,46.0163,533400.0
2013-12-06 15:00:00,65.33,65.34,65.28,65.32,447100.0,46.0233,46.0303,45.9881,46.0163,447100.0
2013-12-06 15:30:00,65.31,65.4,65.28,65.38,3128500.0,46.0092,46.0726,45.9881,46.0585,3128500.0
2013-12-09 09:30:00,65.25,65.34,65.21,65.33,937900.0,45.9669,46.0303,45.9388,46.0233,937900.0
2013-12-09 10:00:00,65.33,65.35,65.23,65.26,797200.0,46.0233,46.0374,45.9529,45.974,797200.0
2013-12-09 10:30:00,65.26,65.29,65.23,65.26,659300.0,45.974,45.9951,45.9529,45.974,659300.0
2013-12-09 11:00:00,65.25,65.35,65.24,65.31,1140900.0,45.9669,46.0374,45.9599,46.0092,1140900.0
2013-12-09 11:30:00,65.31,65.33,65.24,65.3,806800.0,46.0092,46.0233,45.9599,46.0022,806800.0
2013-12-09 12:00:00,65.31,65.35,65.27,65.28,414700.0,46.0092,46.0374,45.981,45.9881,414700.0
2013-12-09 12:30:00,65.27,65.33,65.27,65.31,816400.0,45.981,46.0233,45.981,46.0092,816400.0
2013-12-09 13:00:00,65.31,65.36,65.3,65.34,312500.0,46.0092,46.0444,46.0022,46.0303,312500.0
2013-12-09 13:30:00,65.35,65.41,65.33,65.33,1210600.0,46.0374,46.0797,46.0233,46.0233,1210600.0
2013-12-09 14:00:00,65.33,65.35,65.28,65.31,348500.0,46.0233,46.0374,45.9881,46.0092,348500.0
2013-12-09 14:30:00,65.32,65.37,65.31,65.35,403200.0,46.0163,46.0515,46.0092,46.0374,403200.0
2013-12-09 15:00:00,65.35,65.37,65.32,65.33,364600.0,46.0374,46.0515,46.0163,46.0233,364600.0
2013-12-09 15:30:00,65.33,65.35,65.29,65.31,1857900.0,46.0233,46.0374,45.9951,46.0092,1857900.0
2013-12-10 09:30:00,65.15,65.19,65.07,65.17,990500.0,45.8965,45.9247,45.8401,45.9106,990500.0
2013-12-10 10:00:00,65.17,65.25,65.11,65.15,567900.0,45.9106,45.9669,45.8683,45.8965,567900.0
2013-12-10 10:30:00,65.14,65.29,65.13,65.23,1423000.0,45.8894,45.9951,45.8824,45.9529,1423000.0
2013-12-10 11:00:00,65.24,65.24,65.12,65.13,706100.0,45.9599,45.9599,45.8754,45.8824,706100.0
2013-12-10 11:30:00,65.13,65.15,65.03,65.06,541700.0,45.8824,45.8965,45.812,45.8331,541700.0
2013-12-10 12:00:00,65.06,65.11,65.02,65.08,335800.0,45.8331,45.8683,45.8049,45.8472,335800.0
2013-12-10 12:30:00,65.08,65.13,65.06,65.12,425700.0,45.8472,45.8824,45.8331,45.8754,425700.0
2013-12-10 13:00:00,65.11,65.15,65.1,65.11,324500.0,45.8683,45.8965,45.8613,45.8683,324500.0
2013-12-10 13:30:00,65.11,65.15,65.08,65.11,332900.0,45.8683,45.8965,45.8472,45.8683,332900.0
2013-12-10 14:00:00,65.1,65.14,65.09,65.12,374400.0,45.8613,45.8894,45.8542,45.8754,374400.0
2013-12-10 14:30:00,65.13,65.16,65.1,65.15,460700.0,45.8824,45.9035,45.8613,45.8965,460700.0
2013-12-10 15:00:00,65.15,65.22,65.15,65.19,454000.0,45.8965,45.9458,45.8965,45.9247,454000.0
2013-12-10 15:30:00,65.19,65.22,65.14,65.17,1903500.0,45.9247,45.9458,45.8894,45.9106,1903500.0
2013-12-11 09:30:00,65.19,65.21,64.95,65.01,1472100.0,45.9247,45.9388,45.7556,45.7979,1472100.0
2013-12-11 10:00:00,65.0,65.02,64.72,64.73,828000.0,45.7908,45.8049,45.5936,45.6006,828000.0
2013-12-11 10:30:00,64.74,64.9,64.73,64.89,610200.0,45.6077,45.7204,45.6006,45.7133,610200.0
2013-12-11 11:00:00,64.88,64.91,64.75,64.8,549000.0,45.7063,45.7274,45.6147,45.6499,549000.0
2013-12-11 11:30:00,64.81,64.86,64.74,64.85,576600.0,45.657,45.6922,45.6077,45.6851,576600.0
2013-12-11 12:00:00,64.85,64.85,64.69,64.71,586100.0,45.6851,45.6851,45.5724,45.5865,586100.0
2013-12-11 12:30:00,64.71,64.75,64.7,64.72,760200.0,45.5865,45.6147,45.5795,45.5936,760200.0
2013-12-11 13:00:00,64.72,64.78,64.71,64.73,424900.0,45.5936,45.6358,45.5865,45.6006,424900.0
2013-12-11 13:30:00,64.73,64.84,64.71,64.84,478100.0,45.6006,45.6781,45.5865,45.6781,478100.0
2013-12-11 14:00:00,64.84,64.84,64.72,64.76,367600.0,45.6781,45.6781,45.5936,45.6217,367600.0
2013-12-11 14:30:00,64.75,64.79,64.7,64.71,602200.0,45.6147,45.6429,45.5795,45.5865,602200.0
2013-12-11 15:00:00,64.71,64.74,64.62,64.64,1450200.0,45.5865,45.6077,45.5231,45.5372,1450200.0
2013-12-11 15:30:00,64.64,64.66,64.55,64.59,3092600.0,45.5372,45.5513,45.4738,45.502,3092600.0
2013-12-12 09:30:00,64.28,64.34,64.18,64.29,1578700.0,45.2836,45.3259,45.2132,45.2906,1578700.0
2013-12-12 10:00:00,64.28,64.29,64.11,64.2,1028600.0,45.2836,45.2906,45.1638,45.2272,1028600.0
2013-12-12 10:30:00,64.19,64.28,64.16,64.23,1214900.0,45.2202,45.2836,45.1991,45.2484,1214900.0
2013-12-12 11:00:00,64.23,64.33,64.15,64.15,1842300.0,45.2484,45.3188,45.192,45.192,1842300.0
2013-12-12 11:30:00,64.16,64.18,64.07,64.12,1153000.0,45.1991,45.2132,45.1357,45.1709,1153000.0
2013-12-12 12:00:00,64.11,64.13,63.95,63.99,862200.0,45.1638,45.1779,45.0511,45.0793,862200.0
2013-12-12 12:30:00,63.99,64.06,63.95,64.02,704600.0,45.0793,45.1286,45.0511,45.1004,704600.0
2013-12-12 13:00:00,64.03,64.12,64.02,64.08,490000.0,45.1075,45.1709,45.1004,45.1427,490000.0
2013-12-12 13:30:00,64.09,64.12,64.04,64.09,701200.0,45.1497,45.1709,45.1145,45.1497,701200.0
2013-12-12 14:00:00,64.09,64.22,64.09,64.18,727200.0,45.1497,45.2413,45.1497,45.2132,727200.0
2013-12-12 14:30:00,64.19,64.22,64.13,64.2,556700.0,45.2202,45.2413,45.1779,45.2272,556700.0
2013-12-12 15:00:00,64.2,64.2,64.11,64.18,668700.0,45.2272,45.2272,45.1638,45.2132,668700.0
2013-12-12 15:30:00,64.19,64.21,64.06,64.11,1996100.0,45.2202,45.2343,45.1286,45.1638,1996100.0
2013-12-13 09:30:00,64.1,64.15,63.91,63.93,1407500.0,45.1568,45.192,45.0229,45.037,1407500.0
2013-12-13 10:00:00,63.93,64.02,63.85,63.94,688400.0,45.037,45.1004,44.9807,45.0441,688400.0
2013-12-13 10:30:00,63.95,64.01,63.92,63.96,515300.0,45.0511,45.0934,45.03,45.0582,515300.0
2013-12-13 11:00:00,63.95,64.02,63.9,63.91,1083600.0,45.0511,45.1004,45.0159,45.0229,1083600.0
2013-12-13 11:30:00,63.91,64.0,63.89,63.96,722500.0,45.0229,45.0863,45.0089,45.0582,722500.0
2013-12-13 12:00:00,63.96,64.07,63.94,64.07,377200.0,45.0582,45.1357,45.0441,45.1357,377200.0
2013-12-13 12:30:00,64.07,64.08,64.0,64.01,615200.0,45.1357,45.1427,45.0863,45.0934,615200.0
2013-12-13 13:00:00,64.01,64.03,63.99,64.01,385000.0,45.0934,45.1075,45.0793,45.0934,385000.0
2013-12-13 13:30:00,64.02,64.07,64.01,64.03,425400.0,45.1004,45.1357,45.0934,45.1075,425400.0
2013-12-13 14:00:00,64.02,64.03,63.95,63.96,777900.0,45.1004,45.1075,45.0511,45.0582,777900.0
2013-12-13 14:30:00,63.96,64.06,63.95,64.06,473400.0,45.0582,45.1286,45.0511,45.1286,473400.0
2013-12-13 15:00:00,64.06,64.14,64.05,64.13,869800.0,45.1286,45.185,45.1216,45.1779,869800.0
2013-12-13 15:30:00,64.13,64.14,64.03,64.04,2612600.0,45.1779,45.185,45.1075,45.1145,2612600.0
2013-12-16 09:30:00,64.52,64.72,64.47,64.71,1437200.0,45.4527,45.5936,45.4174,45.5865,1437200.0
2013-12-16 10:00:00,64.72,64.73,64.63,64.71,935200.0,45.5936,45.6006,45.5302,45.5865,935200.0
2013-12-16 10:30:00,64.71,64.73,64.61,64.61,659900.0,45.5865,45.6006,45.5161,45.5161,659900.0
2013-12-16 11:00:00,64.62,64.66,64.58,64.65,1106200.0,45.5231,45.5513,45.4949,45.5443,1106200.0
2013-12-16 11:30:00,64.65,64.71,64.63,64.64,1309300.0,45.5443,45.5865,45.5302,45.5372,1309300.0
2013-12-16 12:00:00,64.64,64.66,64.48,64.51,538400.0,45.5372,45.5513,45.4245,45.4456,538400.0
2013-12-16 12:30:00,64.51,64.56,64.49,64.52,348700.0,45.4456,45.4809,45.4315,45.4527,348700.0
2013-12-16 13:00:00,64.52,64.57,64.47,64.56,368200.0,45.4527,45.4879,45.4174,45.4809,368200.0
2013-12-16 13:30:00,64.57,64.6,64.52,64.59,311700.0,45.4879,45.509,45.4527,45.502,311700.0
2013-12-16 14:00:00,64.59,64.64,64.58,64.61,702400.0,45.502,45.5372,45.4949,45.5161,702400.0
2013-12-16 14:30:00,64.61,64.64,64.59,64.62,245800.0,45.5161,45.5372,45.502,45.5231,245800.0
2013-12-16 15:00:00,64.63,64.64,64.58,64.59,466000.0,45.5302,45.5372,45.4949,45.502,466000.0
2013-12-16 15:30:00,64.59,64.61,64.52,64.53,2331500.0,45.502,45.5161,45.4527,45.4597,2331500.0
2013-12-17 09:30:00,64.36,64.38,64.2,64.26,1732800.0,45.34,45.354,45.2272,45.2695,1732800.0
2013-12-17 10:00:00,64.25,64.3,64.19,64.2,1119000.0,45.2625,45.2977,45.2202,45.2272,1119000.0
2013-12-17 10:30:00,64.2,64.31,64.11,64.12,898700.0,45.2272,45.3047,45.1638,45.1709,898700.0
2013-12-17 11:00:00,64.12,64.22,64.08,64.14,693100.0,45.1709,45.2413,45.1427,45.185,693100.0
2013-12-17 11:30:00,64.14,64.19,64.09,64.18,1018400.0,45.185,45.2202,45.1497,45.2132,1018400.0
2013-12-17 12:00:00,64.17,64.2,64.15,64.17,418900.0,45.2061,45.2272,45.192,45.2061,418900.0
2013-12-17 12:30:00,64.17,64.25,64.17,64.22,442100.0,45.2061,45.2625,45.2061,45.2413,442100.0
2013-12-17 13:00:00,64.21,64.28,64.21,64.28,261500.0,45.2343,45.2836,45.2343,45.2836,261500.0
2013-12-17 13:30:00,64.28,64.3,64.24,64.27,452000.0,45.2836,45.2977,45.2554,45.2766,452000.0
2013-12-17 14:00:00,64.27,64.37,64.26,64.32,429600.0,45.2766,45.347,45.2695,45.3118,429600.0
2013-12-17 14:30:00,64.32,64.32,64.27,64.28,607700.0,45.3118,45.3118,45.2766,45.2836,607700.0
2013-12-17 15:00:00,64.28,64.32,64.27,64.32,516800.0,45.2836,45.3118,45.2766,45.3118,516800.0
2013-12-17 15:30:00,64.32,64.34,64.24,64.25,2323200.0,45.3118,45.3259,45.2554,45.2625,2323200.0
2013-12-18 09:30:00,64.22,64.29,64.18,64.24,1046000.0,45.6271,45.6768,45.5987,45.6413,1046000.0
2013-12-18 10:00:00,64.24,64.27,64.21,64.21,1087700.0,45.6413,45.6626,45.62,45.62,1087700.0
2013-12-18 10:30:00,64.21,64.24,64.13,64.18,1468400.0,45.62,45.6413,45.5632,45.5987,1468400.0
2013-12-18 11:00:00,64.19,64.22,64.16,64.17,725700.0,45.6058,45.6271,45.5845,45.5916,725700.0
2013-12-18 11:30:00,64.18,64.23,64.1,64.12,1249600.0,45.5987,45.6342,45.5419,45.5561,1249600.0
2013-12-18 12:00:00,64.12,64.15,64.1,64.14,549300.0,45.5561,45.5774,45.5419,45.5703,549300.0
2013-12-18 12:30:00,64.13,64.14,64.05,64.07,909300.0,45.5632,45.5703,45.5063,45.5205,909300.0
2013-12-18 13:00:00,64.07,64.07,63.94,64.0,674300.0,45.5205,45.5205,45.4282,45.4708,674300.0
2013-12-18 13:30:00,64.01,64.28,63.97,64.15,1795400.0,45.4779,45.6697,45.4495,45.5774,1795400.0
2013-12-18 14:00:00,64.15,64.64,63.5,64.59,4071900.0,45.5774,45.9255,45.1156,45.89,4071900.0
2013-12-18 14:30:00,64.59,64.86,64.53,64.62,2777700.0,45.89,46.0818,45.8474,45.9113,2777700.0
2013-12-18 15:00:00,64.62,64.75,64.54,64.56,2196300.0,45.9113,46.0037,45.8545,45.8687,2196300.0
2013-12-18 15:30:00,64.56,64.72,64.48,64.7,4593400.0,45.8687,45.9824,45.8118,45.9681,4593400.0
2013-12-19 09:30:00,64.49,64.54,64.43,64.5,2271400.0,45.8189,45.8545,45.7763,45.826,2271400.0
2013-12-19 10:00:00,64.5,64.55,64.42,64.49,1833100.0,45.826,45.8616,45.7692,45.8189,1833100.0
2013-12-19 10:30:00,64.48,64.61,64.47,64.58,1228700.0,45.8118,45.9042,45.8047,45.8829,1228700.0
2013-12-19 11:00:00,64.58,64.64,64.56,64.63,756900.0,45.8829,45.9255,45.8687,45.9184,756900.0
2013-12-19 11:30:00,64.63,64.78,64.63,64.77,1396300.0,45.9184,46.025,45.9184,46.0179,1396300.0
2013-12-19 12:00:00,64.76,64.77,64.71,64.75,663200.0,46.0108,46.0179,45.9752,46.0037,663200.0
2013-12-19 12:30:00,64.74,64.77,64.71,64.75,809400.0,45.9966,46.0179,45.9752,46.0037,809400.0
2013-12-19 13:00:00,64.75,64.79,64.71,64.78,632800.0,46.0037,46.0321,45.9752,46.025,632800.0
2013-12-19 13:30:00,64.77,64.8,64.76,64.79,506700.0,46.0179,46.0392,46.0108,46.0321,506700.0
2013-12-19 14:00:00,64.78,64.81,64.71,64.72,672800.0,46.025,46.0463,45.9752,45.9824,672800.0
2013-12-19 14:30:00,64.71,64.77,64.71,64.76,897900.0,45.9752,46.0179,45.9752,46.0108,897900.0
2013-12-19 15:00:00,64.76,64.79,64.75,64.76,907200.0,46.0108,46.0321,46.0037,46.0108,907200.0
2013-12-19 15:30:00,64.76,64.8,64.71,64.71,5475300.0,46.0108,46.0392,45.9752,45.9752,5475300.0
2013-12-20 09:30:00,64.9,65.03,64.88,65.0,1686300.0,46.1102,46.2026,46.096,46.1813,1686300.0
2013-12-20 10:00:00,65.01,65.07,64.98,65.07,720700.0,46.1884,46.231,46.1671,46.231,720700.0
2013-12-20 10:30:00,65.07,65.18,65.01,65.01,1066200.0,46.231,46.3092,46.1884,46.1884,1066200.0
2013-12-20 11:00:00,65.02,65.12,65.0,65.01,1497800.0,46.1955,46.2665,46.1813,46.1884,1497800.0
2013-12-20 11:30:00,65.01,65.08,65.0,65.03,1797700.0,46.1884,46.2381,46.1813,46.2026,1797700.0
2013-12-20 12:00:00,65.03,65.08,64.97,65.06,757800.0,46.2026,46.2381,46.16,46.2239,757800.0
2013-12-20 12:30:00,65.06,65.11,65.04,65.05,526900.0,46.2239,46.2594,46.2097,46.2168,526900.0
2013-12-20 13:00:00,65.05,65.1,65.04,65.07,459800.0,46.2168,46.2523,46.2097,46.231,459800.0
2013-12-20 13:30:00,65.07,65.1,65.05,65.1,636200.0,46.231,46.2523,46.2168,46.2523,636200.0
2013-12-20 14:00:00,65.09,65.11,65.04,65.05,675700.0,46.2452,46.2594,46.2097,46.2168,675700.0
2013-12-20 14:30:00,65.04,65.06,65.02,65.03,954700.0,46.2097,46.2239,46.1955,46.2026,954700.0
2013-12-20 15:00:00,65.03,65.05,64.97,64.98,813600.0,46.2026,46.2168,46.16,46.1671,813600.0
2013-12-20 15:30:00,64.98,65.07,64.98,65.06,4678100.0,46.1671,46.231,46.1671,46.2239,4678100.0
2013-12-23 09:30:00,65.49,65.51,65.44,65.46,1250100.0,46.5294,46.5436,46.4939,46.5081,1250100.0
2013-12-23 10:00:00,65.46,65.53,65.4,65.53,919400.0,46.5081,46.5578,46.4655,46.5578,919400.0
2013-12-23 10:30:00,65.53,65.6,65.51,65.56,971700.0,46.5578,46.6076,46.5436,46.5792,971700.0
2013-12-23 11:00:00,65.56,65.66,65.54,65.65,1192900.0,46.5792,46.6502,46.5649,46.6431,1192900.0
2013-12-23 11:30:00,65.66,65.72,65.65,65.67,1611200.0,46.6502,46.6928,46.6431,46.6573,1611200.0
2013-12-23 12:00:00,65.68,65.75,65.66,65.75,604000.0,46.6644,46.7142,46.6502,46.7142,604000.0
2013-12-23 12:30:00,65.75,65.76,65.71,65.74,357900.0,46.7142,46.7213,46.6857,46.707,357900.0
2013-12-23 13:00:00,65.73,65.75,65.68,65.7,512200.0,46.6999,46.7142,46.6644,46.6786,512200.0
2013-12-23 13:30:00,65.7,65.72,65.62,65.64,1087600.0,46.6786,46.6928,46.6218,46.636,1087600.0
2013-12-23 14:00:00,65.64,65.7,65.63,65.65,715800.0,46.636,46.6786,46.6289,46.6431,715800.0
2013-12-23 14:30:00,65.65,65.68,65.62,65.65,1019800.0,46.6431,46.6644,46.6218,46.6431,1019800.0
2013-12-23 15:00:00,65.65,65.7,65.65,65.7,1098500.0,46.6431,46.6786,46.6431,46.6786,1098500.0
2013-12-23 15:30:00,65.7,65.74,65.67,65.73,2735100.0,46.6786,46.707,46.6573,46.6999,2735100.0
2013-12-24 09:30:00,65.59,65.65,65.56,65.65,1129300.0,46.6005,46.6431,46.5792,46.6431,1129300.0
2013-12-24 10:00:00,65.65,65.71,65.64,65.7,665900.0,46.6431,46.6857,46.636,46.6786,665900.0
2013-12-24 10:30:00,65.7,65.75,65.68,65.75,479700.0,46.6786,46.7142,46.6644,46.7142,479700.0
2013-12-24 11:00:00,65.75,65.77,65.72,65.76,727600.0,46.7142,46.7284,46.6928,46.7213,727600.0
2013-12-24 11:30:00,65.76,65.8,65.74,65.79,528400.0,46.7213,46.7497,46.707,46.7426,528400.0
2013-12-24 12:00:00,65.8,65.84,65.78,65.83,939400.0,46.7497,46.7781,46.7355,46.771,939400.0
2013-12-24 12:30:00,65.82,65.87,65.82,65.87,1501800.0,46.7639,46.7994,46.7639,46.7994,1501800.0
2013-12-26 09:30:00,66.16,66.23,66.14,66.19,700900.0,47.0054,47.0552,46.9912,47.0268,700900.0
2013-12-26 10:00:00,66.18,66.27,66.18,66.27,366200.0,47.0197,47.0836,47.0197,47.0836,366200.0
2013-12-26 10:30:00,66.27,66.28,66.21,66.22,402600.0,47.0836,47.0907,47.041,47.0481,402600.0
2013-12-26 11:00:00,66.22,66.25,66.19,66.24,388800.0,47.0481,47.0694,47.0268,47.0623,388800.0
2013-12-26 11:30:00,66.25,66.26,66.2,66.24,492200.0,47.0694,47.0765,47.0339,47.0623,492200.0
2013-12-26 12:00:00,66.24,66.26,66.23,66.26,358300.0,47.0623,47.0765,47.0552,47.0765,358300.0
2013-12-26 12:30:00,66.26,66.26,66.23,66.24,199800.0,47.0765,47.0765,47.0552,47.0623,199800.0
2013-12-26 13:00:00,66.24,66.28,66.23,66.28,190400.0,47.0623,47.0907,47.0552,47.0907,190400.0
2013-12-26 13:30:00,66.28,66.28,66.23,66.27,967500.0,47.0907,47.0907,47.0552,47.0836,967500.0
2013-12-26 14:00:00,66.26,66.28,66.24,66.26,474900.0,47.0765,47.0907,47.0623,47.0765,474900.0
2013-12-26 14:30:00,66.27,66.27,66.24,66.25,562600.0,47.0836,47.0836,47.0623,47.0694,562600.0
2013-12-26 15:00:00,66.24,66.26,66.24,66.26,596200.0,47.0623,47.0765,47.0623,47.0765,596200.0
2013-12-26 15:30:00,66.26,66.27,66.18,66.26,2482600.0,47.0765,47.0836,47.0197,47.0765,2482600.0
2013-12-27 09:30:00,66.75,66.77,66.65,66.69,1879400.0,47.4246,47.4388,47.3536,47.382,1879400.0
2013-12-27 10:00:00,66.69,66.72,66.67,66.69,998700.0,47.382,47.4033,47.3678,47.382,998700.0
2013-12-27 10:30:00,66.7,66.7,66.55,66.55,768400.0,47.3891,47.3891,47.2825,47.2825,768400.0
2013-12-27 11:00:00,66.55,66.69,66.54,66.66,782300.0,47.2825,47.382,47.2754,47.3607,782300.0
2013-12-27 11:30:00,66.66,66.74,66.65,66.67,743300.0,47.3607,47.4175,47.3536,47.3678,743300.0
2013-12-27 12:00:00,66.67,66.72,66.65,66.71,331900.0,47.3678,47.4033,47.3536,47.3962,331900.0
2013-12-27 12:30:00,66.71,66.73,66.66,66.67,313400.0,47.3962,47.4104,47.3607,47.3678,313400.0
2013-12-27 13:00:00,66.67,66.71,66.67,66.67,497200.0,47.3678,47.3962,47.3678,47.3678,497200.0
2013-12-27 13:30:00,66.67,66.68,66.62,66.62,528000.0,47.3678,47.3749,47.3323,47.3323,528000.0
2013-12-27 14:00:00,66.63,66.64,66.55,66.58,1064000.0,47.3394,47.3465,47.2825,47.3038,1064000.0
2013-12-27 14:30:00,66.58,66.59,66.51,66.51,1228400.0,47.3038,47.311,47.2541,47.2541,1228400.0
2013-12-27 15:00:00,66.52,66.54,66.51,66.53,928000.0,47.2612,47.2754,47.2541,47.2683,928000.0
2013-12-27 15:30:00,66.53,66.58,66.51,66.58,2964500.0,47.2683,47.3038,47.2541,47.3038,2964500.0
2013-12-30 09:30:00,66.74,66.79,66.69,66.69,893400.0,47.4175,47.4531,47.382,47.382,893400.0
2013-12-30 10:00:00,66.69,66.76,66.67,66.69,995400.0,47.382,47.4317,47.3678,47.382,995400.0
2013-12-30 10:30:00,66.69,66.78,66.69,66.77,740500.0,47.382,47.4459,47.382,47.4388,740500.0
2013-12-30 11:00:00,66.76,66.89,66.75,66.85,946200.0,47.4317,47.5241,47.4246,47.4957,946200.0
2013-12-30 11:30:00,66.86,66.91,66.79,66.9,1347100.0,47.5028,47.5383,47.4531,47.5312,1347100.0
2013-12-30 12:00:00,66.9,66.91,66.85,66.86,815200.0,47.5312,47.5383,47.4957,47.5028,815200.0
2013-12-30 12:30:00,66.86,66.87,66.82,66.82,440100.0,47.5028,47.5099,47.4744,47.4744,440100.0
2013-12-30 13:00:00,66.82,66.86,66.81,66.84,450400.0,47.4744,47.5028,47.4673,47.4886,450400.0
2013-12-30 13:30:00,66.85,66.9,66.84,66.89,389200.0,47.4957,47.5312,47.4886,47.5241,389200.0
2013-12-30 14:00:00,66.89,66.9,66.85,66.87,427800.0,47.5241,47.5312,47.4957,47.5099,427800.0
2013-12-30 14:30:00,66.87,66.9,66.85,66.87,283400.0,47.5099,47.5312,47.4957,47.5099,283400.0
2013-12-30 15:00:00,66.88,66.89,66.84,66.89,1154000.0,47.517,47.5241,47.4886,47.5241,1154000.0
2013-12-30 15:30:00,66.89,66.89,66.84,66.89,2466200.0,47.5241,47.5241,47.4886,47.5241,2466200.0
2013-12-31 09:30:00,67.04,67.05,67.0,67.04,1360900.0,47.6307,47.6378,47.6023,47.6307,1360900.0
2013-12-31 10:00:00,67.04,67.09,67.02,67.07,1209100.0,47.6307,47.6662,47.6165,47.652,1209100.0
2013-12-31 10:30:00,67.07,67.15,67.06,67.14,1017800.0,47.652,47.7088,47.6449,47.7017,1017800.0
2013-12-31 11:00:00,67.15,67.21,67.14,67.19,1464800.0,47.7088,47.7515,47.7017,47.7372,1464800.0
2013-12-31 11:30:00,67.2,67.28,67.18,67.26,982500.0,47.7443,47.8012,47.7301,47.787,982500.0
2013-12-31 12:00:00,67.27,67.28,67.23,67.26,663300.0,47.7941,47.8012,47.7657,47.787,663300.0
2013-12-31 12:30:00,67.26,67.3,67.24,67.3,457400.0,47.787,47.8154,47.7728,47.8154,457400.0
2013-12-31 13:00:00,67.3,67.32,67.26,67.31,652600.0,47.8154,47.8296,47.787,47.8225,652600.0
2013-12-31 13:30:00,67.32,67.34,67.31,67.34,404400.0,47.8296,47.8438,47.8225,47.8438,404400.0
2013-12-31 14:00:00,67.34,67.36,67.28,67.28,626700.0,47.8438,47.858,47.8012,47.8012,626700.0
2013-12-31 14:30:00,67.29,67.29,67.13,67.14,569400.0,47.8083,47.8083,47.6946,47.7017,569400.0
2013-12-31 15:00:00,67.14,67.14,67.06,67.08,796700.0,47.7017,47.7017,47.6449,47.6591,796700.0
2013-12-31 15:30:00,67.08,67.17,67.03,67.09,5593400.0,47.6591,47.723,47.6236,47.6662,5593400.0
2014-01-02 09:30:00,66.26,66.27,66.02,66.04,3472500.0,47.0765,47.0836,46.906,46.9202,3472500.0
2014-01-02 10:00:00,66.03,66.08,65.91,66.03,1534200.0,46.9131,46.9486,46.8278,46.9131,1534200.0
2014-01-02 10:30:00,66.03,66.06,65.91,65.99,1410200.0,46.9131,46.9344,46.8278,46.8847,1410200.0
2014-01-02 11:00:00,65.99,66.08,65.91,65.95,1407100.0,46.8847,46.9486,46.8278,46.8562,1407100.0
2014-01-02 11:30:00,65.95,65.97,65.81,65.85,1327500.0,46.8562,46.8705,46.7568,46.7852,1327500.0
2014-01-02 12:00:00,65.84,65.89,65.78,65.82,465200.0,46.7781,46.8136,46.7355,46.7639,465200.0
2014-01-02 12:30:00,65.81,65.88,65.76,65.87,690700.0,46.7568,46.8065,46.7213,46.7994,690700.0
2014-01-02 13:00:00,65.87,65.87,65.82,65.84,533900.0,46.7994,46.7994,46.7639,46.7781,533900.0
2014-01-02 13:30:00,65.83,65.87,65.79,65.83,778200.0,46.771,46.7994,46.7426,46.771,778200.0
2014-01-02 14:00:00,65.82,65.88,65.74,65.78,1067700.0,46.7639,46.8065,46.707,46.7355,1067700.0
2014-01-02 14:30:00,65.79,65.86,65.76,65.79,845400.0,46.7426,46.7923,46.7213,46.7426,845400.0
2014-01-02 15:00:00,65.79,65.88,65.78,65.8,1160900.0,46.7426,46.8065,46.7355,46.7497,1160900.0
2014-01-02 15:30:00,65.81,65.93,65.77,65.92,8726100.0,46.7568,46.842,46.7284,46.8349,8726100.0
2014-01-03 09:30:00,66.04,66.1,66.02,66.09,2205200.0,46.9202,46.9628,46.906,46.9557,2205200.0
2014-01-03 10:00:00,66.09,66.14,66.04,66.12,1277800.0,46.9557,46.9912,46.9202,46.977,1277800.0
2014-01-03 10:30:00,66.11,66.19,66.08,66.13,908000.0,46.9699,47.0268,46.9486,46.9841,908000.0
2014-01-03 11:00:00,66.13,66.14,65.99,66.0,917700.0,46.9841,46.9912,46.8847,46.8918,917700.0
2014-01-03 11:30:00,65.99,66.04,65.9,65.92,1173000.0,46.8847,46.9202,46.8207,46.8349,1173000.0
2014-01-03 12:00:00,65.92,65.96,65.87,65.95,1027800.0,46.8349,46.8634,46.7994,46.8562,1027800.0
2014-01-03 12:30:00,65.96,66.0,65.93,65.97,595500.0,46.8634,46.8918,46.842,46.8705,595500.0
2014-01-03 13:00:00,65.97,65.99,65.95,65.97,496700.0,46.8705,46.8847,46.8562,46.8705,496700.0
2014-01-03 13:30:00,65.96,65.97,65.92,65.95,367100.0,46.8634,46.8705,46.8349,46.8562,367100.0
2014-01-03 14:00:00,65.96,66.02,65.95,66.01,378700.0,46.8634,46.906,46.8562,46.8989,378700.0
2014-01-03 14:30:00,66.02,66.12,65.98,66.08,2117600.0,46.906,46.977,46.8776,46.9486,2117600.0
2014-01-03 15:00:00,66.07,66.09,66.01,66.04,513200.0,46.9415,46.9557,46.8989,46.9202,513200.0
2014-01-03 15:30:00,66.03,66.06,65.95,65.95,2716700.0,46.9131,46.9344,46.8562,46.8562,2716700.0
2014-01-06 09:30:00,66.05,66.11,65.93,66.01,1217100.0,46.9273,46.9699,46.842,46.8989,1217100.0
2014-01-06 10:00:00,66.01,66.09,65.98,66.06,933300.0,46.8989,46.9557,46.8776,46.9344,933300.0
2014-01-06 10:30:00,66.07,66.09,65.95,65.96,723200.0,46.9415,46.9557,46.8562,46.8634,723200.0
2014-01-06 11:00:00,65.95,66.0,65.84,65.92,990300.0,46.8562,46.8918,46.7781,46.8349,990300.0
2014-01-06 11:30:00,65.91,66.0,65.89,65.98,642500.0,46.8278,46.8918,46.8136,46.8776,642500.0
2014-01-06 12:00:00,65.98,66.0,65.92,65.93,470700.0,46.8776,46.8918,46.8349,46.842,470700.0
2014-01-06 12:30:00,65.92,65.98,65.87,65.95,414500.0,46.8349,46.8776,46.7994,46.8562,414500.0
2014-01-06 13:00:00,65.96,65.98,65.91,65.95,400100.0,46.8634,46.8776,46.8278,46.8562,400100.0
2014-01-06 13:30:00,65.95,66.07,65.94,66.04,439900.0,46.8562,46.9415,46.8491,46.9202,439900.0
2014-01-06 14:00:00,66.05,66.07,65.96,65.98,546300.0,46.9273,46.9415,46.8634,46.8776,546300.0
2014-01-06 14:30:00,65.98,66.02,65.96,65.99,385200.0,46.8776,46.906,46.8634,46.8847,385200.0
2014-01-06 15:00:00,66.0,66.01,65.94,66.0,453700.0,46.8918,46.8989,46.8491,46.8918,453700.0
2014-01-06 15:30:00,66.0,66.01,65.9,65.91,3457500.0,46.8918,46.8989,46.8207,46.8278,3457500.0
2014-01-07 09:30:00,66.17,66.24,66.14,66.21,2428400.0,47.0126,47.0623,46.9912,47.041,2428400.0
2014-01-07 10:00:00,66.22,66.24,66.13,66.19,1047100.0,47.0481,47.0623,46.9841,47.0268,1047100.0
2014-01-07 10:30:00,66.2,66.3,66.19,66.26,654600.0,47.0339,47.1049,47.0268,47.0765,654600.0
2014-01-07 11:00:00,66.26,66.27,66.2,66.23,1263700.0,47.0765,47.0836,47.0339,47.0552,1263700.0
2014-01-07 11:30:00,66.22,66.26,66.21,66.24,456600.0,47.0481,47.0765,47.041,47.0623,456600.0
2014-01-07 12:00:00,66.24,66.28,66.23,66.25,402100.0,47.0623,47.0907,47.0552,47.0694,402100.0
2014-01-07 12:30:00,66.27,66.31,66.26,66.31,244300.0,47.0836,47.112,47.0765,47.112,244300.0
2014-01-07 13:00:00,66.3,66.31,66.27,66.29,589800.0,47.1049,47.112,47.0836,47.0978,589800.0
2014-01-07 13:30:00,66.28,66.32,66.22,66.24,260800.0,47.0907,47.1191,47.0481,47.0623,260800.0
2014-01-07 14:00:00,66.24,66.28,66.19,66.28,502000.0,47.0623,47.0907,47.0268,47.0907,502000.0
2014-01-07 14:30:00,66.28,66.32,66.27,66.3,516900.0,47.0907,47.1191,47.0836,47.1049,516900.0
2014-01-07 15:00:00,66.3,66.32,66.29,66.32,569900.0,47.1049,47.1191,47.0978,47.1191,569900.0
2014-01-07 15:30:00,66.33,66.34,66.26,66.26,1906600.0,47.1262,47.1333,47.0765,47.0765,1906600.0
2014-01-08 09:30:00,66.31,66.32,66.12,66.2,1348600.0,47.112,47.1191,46.977,47.0339,1348600.0
2014-01-08 10:00:00,66.21,66.37,66.18,66.33,1248500.0,47.041,47.1546,47.0197,47.1262,1248500.0
2014-01-08 10:30:00,66.33,66.37,66.25,66.28,873300.0,47.1262,47.1546,47.0694,47.0907,873300.0
2014-01-08 11:00:00,66.28,66.29,66.13,66.16,1280600.0,47.0907,47.0978,46.9841,47.0054,1280600.0
2014-01-08 11:30:00,66.17,66.32,66.17,66.3,1030900.0,47.0126,47.1191,47.0126,47.1049,1030900.0
2014-01-08 12:00:00,66.3,66.31,66.2,66.23,679600.0,47.1049,47.112,47.0339,47.0552,679600.0
2014-01-08 12:30:00,66.23,66.24,66.18,66.21,497000.0,47.0552,47.0623,47.0197,47.041,497000.0
2014-01-08 13:00:00,66.21,66.25,66.16,66.21,499000.0,47.041,47.0694,47.0054,47.041,499000.0
2014-01-08 13:30:00,66.21,66.25,66.19,66.23,778800.0,47.041,47.0694,47.0268,47.0552,778800.0
2014-01-08 14:00:00,66.23,66.25,66.1,66.18,1546600.0,47.0552,47.0694,46.9628,47.0197,1546600.0
2014-01-08 14:30:00,66.19,66.23,66.14,66.22,1532500.0,47.0268,47.0552,46.9912,47.0481,1532500.0
2014-01-08 15:00:00,66.22,66.23,66.11,66.13,1431100.0,47.0481,47.0552,46.9699,46.9841,1431100.0
2014-01-08 15:30:00,66.12,66.26,66.11,66.25,2754400.0,46.977,47.0765,46.9699,47.0694,2754400.0
2014-01-09 09:30:00,66.25,66.28,66.14,66.22,812800.0,47.0694,47.0907,46.9912,47.0481,812800.0
2014-01-09 10:00:00,66.22,66.27,66.13,66.17,596300.0,47.0481,47.0836,46.9841,47.0126,596300.0
2014-01-09 10:30:00,66.17,66.21,65.92,66.0,1006400.0,47.0126,47.041,46.8349,46.8918,1006400.0
2014-01-09 11:00:00,65.99,65.99,65.8,65.91,1653400.0,46.8847,46.8847,46.7497,46.8278,1653400.0
2014-01-09 11:30:00,65.91,66.01,65.89,66.0,1109500.0,46.8278,46.8989,46.8136,46.8918,1109500.0
2014-01-09 12:00:00,65.99,66.03,65.98,66.03,681900.0,46.8847,46.9131,46.8776,46.9131,681900.0
2014-01-09 12:30:00,66.03,66.12,66.03,66.11,906000.0,46.9131,46.977,46.9131,46.9699,906000.0
2014-01-09 13:00:00,66.11,66.14,66.08,66.11,567500.0,46.9699,46.9912,46.9486,46.9699,567500.0
2014-01-09 13:30:00,66.11,66.13,66.04,66.05,535600.0,46.9699,46.9841,46.9202,46.9273,535600.0
2014-01-09 14:00:00,66.05,66.07,65.99,66.06,778900.0,46.9273,46.9415,46.8847,46.9344,778900.0
2014-01-09 14:30:00,66.06,66.14,66.0,66.11,911600.0,46.9344,46.9912,46.8918,46.9699,911600.0
2014-01-09 15:00:00,66.11,66.21,66.09,66.21,1061900.0,46.9699,47.041,46.9557,47.041,1061900.0
2014-01-09 15:30:00,66.21,66.23,66.16,66.2,1701000.0,47.041,47.0552,47.0054,47.0339,1701000.0
2014-01-10 09:30:00,66.48,66.66,66.43,66.59,3696000.0,47.2328,47.3607,47.1973,47.311,3696000.0
2014-01-10 10:00:00,66.6,66.61,66.48,66.55,1751400.0,47.3181,47.3252,47.2328,47.2825,1751400.0
2014-01-10 10:30:00,66.54,66.6,66.5,66.55,1123500.0,47.2754,47.3181,47.247,47.2825,1123500.0
2014-01-10 11:00:00,66.54,66.58,66.45,66.49,1805700.0,47.2754,47.3038,47.2115,47.2399,1805700.0
2014-01-10 11:30:00,66.49,66.54,66.47,66.52,754500.0,47.2399,47.2754,47.2257,47.2612,754500.0
2014-01-10 12:00:00,66.53,66.58,66.49,66.57,788100.0,47.2683,47.3038,47.2399,47.2967,788100.0
2014-01-10 12:30:00,66.56,66.65,66.56,66.6,511800.0,47.2896,47.3536,47.2896,47.3181,511800.0
2014-01-10 13:00:00,66.6,66.64,66.59,66.62,449300.0,47.3181,47.3465,47.311,47.3323,449300.0
2014-01-10 13:30:00,66.63,66.68,66.61,66.62,398600.0,47.3394,47.3749,47.3252,47.3323,398600.0
2014-01-10 14:00:00,66.63,66.73,66.61,66.68,317200.0,47.3394,47.4104,47.3252,47.3749,317200.0
2014-01-10 14:30:00,66.68,66.71,66.66,66.67,420400.0,47.3749,47.3962,47.3607,47.3678,420400.0
2014-01-10 15:00:00,66.66,66.8,66.66,66.78,851200.0,47.3607,47.4602,47.3607,47.4459,851200.0
2014-01-10 15:30:00,66.79,66.85,66.75,66.81,3491500.0,47.4531,47.4957,47.4246,47.4673,3491500.0
2014-01-13 09:30:00,66.51,66.63,66.5,66.58,2194800.0,47.2541,47.3394,47.247,47.3038,2194800.0
2014-01-13 10:00:00,66.58,66.68,66.58,66.66,1651600.0,47.3038,47.3749,47.3038,47.3607,1651600.0
2014-01-13 10:30:00,66.67,66.67,66.62,66.66,1494100.0,47.3678,47.3678,47.3323,47.3607,1494100.0
2014-01-13 11:00:00,66.66,66.67,66.54,66.56,1901100.0,47.3607,47.3678,47.2754,47.2896,1901100.0
2014-01-13 11:30:00,66.57,66.63,66.54,66.6,1413000.0,47.2967,47.3394,47.2754,47.3181,1413000.0
2014-01-13 12:00:00,66.6,66.6,66.49,66.51,421700.0,47.3181,47.3181,47.2399,47.2541,421700.0
2014-01-13 12:30:00,66.5,66.52,66.4,66.4,1096600.0,47.247,47.2612,47.176,47.176,1096600.0
2014-01-13 13:00:00,66.41,66.45,66.36,66.43,1075100.0,47.1831,47.2115,47.1475,47.1973,1075100.0
2014-01-13 13:30:00,66.43,66.45,66.35,66.42,530300.0,47.1973,47.2115,47.1404,47.1902,530300.0
2014-01-13 14:00:00,66.42,66.42,66.31,66.31,904700.0,47.1902,47.1902,47.112,47.112,904700.0
2014-01-13 14:30:00,66.32,66.33,66.22,66.26,990300.0,47.1191,47.1262,47.0481,47.0765,990300.0
2014-01-13 15:00:00,66.27,66.27,66.13,66.19,1345600.0,47.0836,47.0836,46.9841,47.0268,1345600.0
2014-01-13 15:30:00,66.18,66.26,66.11,66.25,2547400.0,47.0197,47.0765,46.9699,47.0694,2547400.0
2014-01-14 09:30:00,66.42,66.46,66.22,66.28,953000.0,47.1902,47.2186,47.0481,47.0907,953000.0
2014-01-14 10:00:00,66.28,66.42,66.28,66.38,841100.0,47.0907,47.1902,47.0907,47.1618,841100.0
2014-01-14 10:30:00,66.38,66.53,66.37,66.52,657000.0,47.1618,47.2683,47.1546,47.2612,657000.0
2014-01-14 11:00:00,66.52,66.59,66.5,66.55,1095700.0,47.2612,47.311,47.247,47.2825,1095700.0
2014-01-14 11:30:00,66.56,66.61,66.54,66.61,648300.0,47.2896,47.3252,47.2754,47.3252,648300.0
2014-01-14 12:00:00,66.62,66.71,66.61,66.69,487900.0,47.3323,47.3962,47.3252,47.382,487900.0
2014-01-14 12:30:00,66.7,66.71,66.65,66.68,587200.0,47.3891,47.3962,47.3536,47.3749,587200.0
2014-01-14 13:00:00,66.68,66.7,66.64,66.65,404700.0,47.3749,47.3891,47.3465,47.3536,404700.0
2014-01-14 13:30:00,66.64,66.68,66.63,66.65,406400.0,47.3465,47.3749,47.3394,47.3536,406400.0
2014-01-14 14:00:00,66.64,66.69,66.61,66.69,565900.0,47.3465,47.382,47.3252,47.382,565900.0
2014-01-14 14:30:00,66.7,66.72,66.66,66.68,398100.0,47.3891,47.4033,47.3607,47.3749,398100.0
2014-01-14 15:00:00,66.67,66.79,66.67,66.79,895700.0,47.3678,47.4531,47.3678,47.4531,895700.0
2014-01-14 15:30:00,66.78,66.81,66.73,66.76,2270300.0,47.4459,47.4673,47.4104,47.4317,2270300.0
2014-01-15 09:30:00,66.72,66.78,66.69,66.76,1502900.0,47.4033,47.4459,47.382,47.4317,1502900.0
2014-01-15 10:00:00,66.76,66.88,66.73,66.86,1255900.0,47.4317,47.517,47.4104,47.5028,1255900.0
2014-01-15 10:30:00,66.87,66.91,66.82,66.83,981000.0,47.5099,47.5383,47.4744,47.4815,981000.0
2014-01-15 11:00:00,66.84,66.93,66.82,66.85,1124300.0,47.4886,47.5525,47.4744,47.4957,1124300.0
2014-01-15 11:30:00,66.85,66.95,66.85,66.93,530400.0,47.4957,47.5667,47.4957,47.5525,530400.0
2014-01-15 12:00:00,66.94,66.98,66.93,66.95,523100.0,47.5596,47.588,47.5525,47.5667,523100.0
2014-01-15 12:30:00,66.95,66.96,66.89,66.92,216600.0,47.5667,47.5738,47.5241,47.5454,216600.0
2014-01-15 13:00:00,66.93,66.94,66.88,66.9,274500.0,47.5525,47.5596,47.517,47.5312,274500.0
2014-01-15 13:30:00,66.9,66.92,66.87,66.9,508300.0,47.5312,47.5454,47.5099,47.5312,508300.0
2014-01-15 14:00:00,66.9,66.98,66.87,66.96,414500.0,47.5312,47.588,47.5099,47.5738,414500.0
2014-01-15 14:30:00,66.97,67.04,66.95,67.03,520100.0,47.5809,47.6307,47.5667,47.6236,520100.0
2014-01-15 15:00:00,67.03,67.06,66.98,67.02,823700.0,47.6236,47.6449,47.588,47.6165,823700.0
2014-01-15 15:30:00,67.03,67.08,67.02,67.06,2180100.0,47.6236,47.6591,47.6165,47.6449,2180100.0
2014-01-16 09:30:00,66.9,66.95,66.81,66.87,1143900.0,47.5312,47.5667,47.4673,47.5099,1143900.0
2014-01-16 10:00:00,66.86,66.93,66.83,66.86,2093400.0,47.5028,47.5525,47.4815,47.5028,2093400.0
2014-01-16 10:30:00,66.85,66.86,66.72,66.74,1619100.0,47.4957,47.5028,47.4033,47.4175,1619100.0
2014-01-16 11:00:00,66.73,66.78,66.71,66.78,1449900.0,47.4104,47.4459,47.3962,47.4459,1449900.0
2014-01-16 11:30:00,66.78,66.82,66.72,66.78,1196000.0,47.4459,47.4744,47.4033,47.4459,1196000.0
2014-01-16 12:00:00,66.77,66.77,66.7,66.76,1852600.0,47.4388,47.4388,47.3891,47.4317,1852600.0
2014-01-16 12:30:00,66.77,66.85,66.75,66.84,2954000.0,47.4388,47.4957,47.4246,47.4886,2954000.0
2014-01-16 13:00:00,66.84,66.92,66.83,66.92,1417900.0,47.4886,47.5454,47.4815,47.5454,1417900.0
2014-01-16 13:30:00,66.91,66.93,66.89,66.91,538700.0,47.5383,47.5525,47.5241,47.5383,538700.0
2014-01-16 14:00:00,66.91,66.93,66.88,66.91,643500.0,47.5383,47.5525,47.517,47.5383,643500.0
2014-01-16 14:30:00,66.91,67.0,66.9,66.99,503400.0,47.5383,47.6023,47.5312,47.5951,503400.0
2014-01-16 15:00:00,66.98,66.99,66.95,66.98,752700.0,47.588,47.5951,47.5667,47.588,752700.0
2014-01-16 15:30:00,66.98,67.01,66.94,67.01,2380200.0,47.588,47.6094,47.5596,47.6094,2380200.0
2014-01-17 09:30:00,66.98,67.01,66.89,66.96,1655300.0,47.588,47.6094,47.5241,47.5738,1655300.0
2014-01-17 10:00:00,66.96,67.0,66.9,66.96,1254500.0,47.5738,47.6023,47.5312,47.5738,1254500.0
2014-01-17 10:30:00,66.96,67.0,66.92,66.97,889700.0,47.5738,47.6023,47.5454,47.5809,889700.0
2014-01-17 11:00:00,66.97,67.03,66.95,66.98,1866400.0,47.5809,47.6236,47.5667,47.588,1866400.0
2014-01-17 11:30:00,66.99,67.03,66.94,66.96,747500.0,47.5951,47.6236,47.5596,47.5738,747500.0
2014-01-17 12:00:00,66.96,66.98,66.91,66.94,781500.0,47.5738,47.588,47.5383,47.5596,781500.0
2014-01-17 12:30:00,66.94,66.95,66.9,66.9,317200.0,47.5596,47.5667,47.5312,47.5312,317200.0
2014-01-17 13:00:00,66.91,66.91,66.8,66.82,694000.0,47.5383,47.5383,47.4602,47.4744,694000.0
2014-01-17 13:30:00,66.82,66.85,66.81,66.84,435900.0,47.4744,47.4957,47.4673,47.4886,435900.0
2014-01-17 14:00:00,66.85,66.86,66.8,66.85,638200.0,47.4957,47.5028,47.4602,47.4957,638200.0
2014-01-17 14:30:00,66.85,66.86,66.83,66.85,815300.0,47.4957,47.5028,47.4815,47.4957,815300.0
2014-01-17 15:00:00,66.85,66.86,66.74,66.75,1128800.0,47.4957,47.5028,47.4175,47.4246,1128800.0
2014-01-17 15:30:00,66.74,66.81,66.7,66.8,5003500.0,47.4175,47.4673,47.3891,47.4602,5003500.0
2014-01-21 09:30:00,67.2,67.22,67.06,67.1,1254400.0,47.7443,47.7586,47.6449,47.6733,1254400.0
2014-01-21 10:00:00,67.1,67.12,66.91,66.95,1452000.0,47.6733,47.6875,47.5383,47.5667,1452000.0
2014-01-21 10:30:00,66.94,66.99,66.86,66.99,738400.0,47.5596,47.5951,47.5028,47.5951,738400.0
2014-01-21 11:00:00,66.99,67.0,66.82,66.87,1354300.0,47.5951,47.6023,47.4744,47.5099,1354300.0
2014-01-21 11:30:00,66.86,66.91,66.85,66.9,857700.0,47.5028,47.5383,47.4957,47.5312,857700.0
2014-01-21 12:00:00,66.91,66.94,66.85,66.92,594000.0,47.5383,47.5596,47.4957,47.5454,594000.0
2014-01-21 12:30:00,66.92,66.96,66.91,66.95,348300.0,47.5454,47.5738,47.5383,47.5667,348300.0
2014-01-21 13:00:00,66.95,66.99,66.92,66.96,757500.0,47.5667,47.5951,47.5454,47.5738,757500.0
2014-01-21 13:30:00,66.96,67.03,66.95,67.02,542400.0,47.5738,47.6236,47.5667,47.6165,542400.0
2014-01-21 14:00:00,67.02,67.05,67.01,67.03,646800.0,47.6165,47.6378,47.6094,47.6236,646800.0
2014-01-21 14:30:00,67.03,67.11,67.03,67.08,1155300.0,47.6236,47.6804,47.6236,47.6591,1155300.0
2014-01-21 15:00:00,67.08,67.12,67.05,67.07,502400.0,47.6591,47.6875,47.6378,47.652,502400.0
2014-01-21 15:30:00,67.06,67.13,67.06,67.13,2826800.0,47.6449,47.6946,47.6449,47.6946,2826800.0
2014-01-22 09:30:00,67.11,67.13,67.02,67.04,790700.0,47.6804,47.6946,47.6165,47.6307,790700.0
2014-01-22 10:00:00,67.05,67.13,67.01,67.11,730100.0,47.6378,47.6946,47.6094,47.6804,730100.0
2014-01-22 10:30:00,67.12,67.12,66.95,66.99,769800.0,47.6875,47.6875,47.5667,47.5951,769800.0
2014-01-22 11:00:00,66.98,67.05,66.96,67.02,1119200.0,47.588,47.6378,47.5738,47.6165,1119200.0
2014-01-22 11:30:00,67.01,67.06,66.98,66.99,655100.0,47.6094,47.6449,47.588,47.5951,655100.0
2014-01-22 12:00:00,67.0,67.11,66.97,67.08,282800.0,47.6023,47.6804,47.5809,47.6591,282800.0
2014-01-22 12:30:00,67.09,67.11,67.05,67.11,577100.0,47.6662,47.6804,47.6378,47.6804,577100.0
2014-01-22 13:00:00,67.1,67.14,67.08,67.13,348100.0,47.6733,47.7017,47.6591,47.6946,348100.0
2014-01-22 13:30:00,67.13,67.13,67.04,67.08,376200.0,47.6946,47.6946,47.6307,47.6591,376200.0
2014-01-22 14:00:00,67.08,67.11,67.07,67.1,502000.0,47.6591,47.6804,47.652,47.6733,502000.0
2014-01-22 14:30:00,67.11,67.13,67.06,67.11,870100.0,47.6804,47.6946,47.6449,47.6804,870100.0
2014-01-22 15:00:00,67.11,67.16,67.11,67.13,1356200.0,47.6804,47.7159,47.6804,47.6946,1356200.0
2014-01-22 15:30:00,67.13,67.17,67.12,67.14,1799600.0,47.6946,47.723,47.6875,47.7017,1799600.0
2014-01-23 09:30:00,66.89,66.91,66.65,66.69,1499200.0,47.5241,47.5383,47.3536,47.382,1499200.0
2014-01-23 10:00:00,66.7,66.76,66.59,66.65,1238600.0,47.3891,47.4317,47.311,47.3536,1238600.0
2014-01-23 10:30:00,66.65,66.69,66.55,66.56,741700.0,47.3536,47.382,47.2825,47.2896,741700.0
2014-01-23 11:00:00,66.56,66.64,66.49,66.62,1502800.0,47.2896,47.3465,47.2399,47.3323,1502800.0
2014-01-23 11:30:00,66.62,66.7,66.59,66.69,751300.0,47.3323,47.3891,47.311,47.382,751300.0
2014-01-23 12:00:00,66.69,66.7,66.58,66.59,589400.0,47.382,47.3891,47.3038,47.311,589400.0
2014-01-23 12:30:00,66.58,66.6,66.5,66.56,562200.0,47.3038,47.3181,47.247,47.2896,562200.0
2014-01-23 13:00:00,66.56,66.57,66.49,66.49,497000.0,47.2896,47.2967,47.2399,47.2399,497000.0
2014-01-23 13:30:00,66.48,66.51,66.41,66.43,628600.0,47.2328,47.2541,47.1831,47.1973,628600.0
2014-01-23 14:00:00,66.43,66.53,66.41,66.51,502900.0,47.1973,47.2683,47.1831,47.2541,502900.0
2014-01-23 14:30:00,66.51,66.59,66.49,66.58,788600.0,47.2541,47.311,47.2399,47.3038,788600.0
2014-01-23 15:00:00,66.57,66.58,66.53,66.58,1076300.0,47.2967,47.3038,47.2683,47.3038,1076300.0
2014-01-23 15:30:00,66.57,66.69,66.55,66.69,2546800.0,47.2967,47.382,47.2825,47.382,2546800.0
2014-01-24 09:30:00,65.7,65.7,65.53,65.64,2160600.0,46.6786,46.6786,46.5578,46.636,2160600.0
2014-01-24 10:00:00,65.65,65.65,65.44,65.53,2494100.0,46.6431,46.6431,46.4939,46.5578,2494100.0
2014-01-24 10:30:00,65.53,65.53,65.22,65.32,1930000.0,46.5578,46.5578,46.3376,46.4086,1930000.0
2014-01-24 11:00:00,65.33,65.39,65.14,65.16,1984100.0,46.4157,46.4584,46.2808,46.295,1984100.0
2014-01-24 11:30:00,65.16,65.36,65.14,65.34,1443200.0,46.295,46.4371,46.2808,46.4229,1443200.0
2014-01-24 12:00:00,65.34,65.36,65.22,65.28,1363900.0,46.4229,46.4371,46.3376,46.3802,1363900.0
2014-01-24 12:30:00,65.27,65.3,65.22,65.27,568400.0,46.3731,46.3944,46.3376,46.3731,568400.0
2014-01-24 13:00:00,65.27,65.3,65.2,65.21,779600.0,46.3731,46.3944,46.3234,46.3305,779600.0
2014-01-24 13:30:00,65.2,65.23,65.16,65.17,793200.0,46.3234,46.3447,46.295,46.3021,793200.0
2014-01-24 14:00:00,65.17,65.18,65.02,65.05,1419700.0,46.3021,46.3092,46.1955,46.2168,1419700.0
2014-01-24 14:30:00,65.05,65.12,65.04,65.07,1132200.0,46.2168,46.2665,46.2097,46.231,1132200.0
2014-01-24 15:00:00,65.08,65.11,65.01,65.03,1792400.0,46.2381,46.2594,46.1884,46.2026,1792400.0
2014-01-24 15:30:00,65.03,65.06,64.85,64.85,4749500.0,46.2026,46.2239,46.0747,46.0747,4749500.0
2014-01-27 09:30:00,64.87,64.93,64.83,64.88,2469500.0,46.0889,46.1316,46.0605,46.096,2469500.0
2014-01-27 10:00:00,64.88,64.91,64.49,64.51,1942800.0,46.096,46.1173,45.8189,45.8332,1942800.0
2014-01-27 10:30:00,64.51,64.7,64.48,64.59,1729300.0,45.8332,45.9681,45.8118,45.89,1729300.0
2014-01-27 11:00:00,64.59,64.71,64.58,64.62,1926300.0,45.89,45.9752,45.8829,45.9113,1926300.0
2014-01-27 11:30:00,64.61,64.63,64.41,64.44,1132400.0,45.9042,45.9184,45.7621,45.7834,1132400.0
2014-01-27 12:00:00,64.44,64.44,64.15,64.27,1319300.0,45.7834,45.7834,45.5774,45.6626,1319300.0
2014-01-27 12:30:00,64.27,64.36,64.21,64.31,1002700.0,45.6626,45.7266,45.62,45.6911,1002700.0
2014-01-27 13:00:00,64.3,64.45,64.27,64.45,965500.0,45.684,45.7905,45.6626,45.7905,965500.0
2014-01-27 13:30:00,64.45,64.59,64.39,64.53,820200.0,45.7905,45.89,45.7479,45.8474,820200.0
2014-01-27 14:00:00,64.53,64.65,64.53,64.64,864200.0,45.8474,45.9326,45.8474,45.9255,864200.0
2014-01-27 14:30:00,64.64,64.75,64.64,64.73,1099400.0,45.9255,46.0037,45.9255,45.9895,1099400.0
2014-01-27 15:00:00,64.73,64.76,64.64,64.64,955000.0,45.9895,46.0108,45.9255,45.9255,955000.0
2014-01-27 15:30:00,64.65,64.71,64.51,64.53,2474500.0,45.9326,45.9752,45.8332,45.8474,2474500.0
2014-01-28 09:30:00,64.86,65.04,64.84,65.03,1730000.0,46.0818,46.2097,46.0676,46.2026,1730000.0
2014-01-28 10:00:00,65.02,65.09,64.94,65.02,794000.0,46.1955,46.2452,46.1387,46.1955,794000.0
2014-01-28 10:30:00,65.01,65.08,64.98,65.03,995400.0,46.1884,46.2381,46.1671,46.2026,995400.0
2014-01-28 11:00:00,65.03,65.09,64.91,64.92,1567300.0,46.2026,46.2452,46.1173,46.1245,1567300.0
2014-01-28 11:30:00,64.92,64.95,64.83,64.91,1298500.0,46.1245,46.1458,46.0605,46.1173,1298500.0
2014-01-28 12:00:00,64.92,65.02,64.89,65.01,1031700.0,46.1245,46.1955,46.1031,46.1884,1031700.0
2014-01-28 12:30:00,65.02,65.1,65.01,65.05,766300.0,46.1955,46.2523,46.1884,46.2168,766300.0
2014-01-28 13:00:00,65.06,65.12,65.02,65.1,559400.0,46.2239,46.2665,46.1955,46.2523,559400.0
2014-01-28 13:30:00,65.1,65.12,65.06,65.07,495900.0,46.2523,46.2665,46.2239,46.231,495900.0
2014-01-28 14:00:00,65.07,65.11,65.05,65.1,792700.0,46.231,46.2594,46.2168,46.2523,792700.0
2014-01-28 14:30:00,65.1,65.15,65.09,65.14,1048100.0,46.2523,46.2879,46.2452,46.2808,1048100.0
2014-01-28 15:00:00,65.13,65.15,65.08,65.11,887200.0,46.2737,46.2879,46.2381,46.2594,887200.0
2014-01-28 15:30:00,65.12,65.18,65.09,65.15,1689000.0,46.2665,46.3092,46.2452,46.2879,1689000.0
2014-01-29 09:30:00,64.27,64.47,64.2,64.39,2349600.0,45.6626,45.8047,45.6129,45.7479,2349600.0
2014-01-29 10:00:00,64.4,64.55,64.31,64.37,2494200.0,45.755,45.8616,45.6911,45.7337,2494200.0
2014-01-29 10:30:00,64.38,64.56,64.35,64.5,1464100.0,45.7408,45.8687,45.7195,45.826,1464100.0
2014-01-29 11:00:00,64.51,64.7,64.51,64.67,1452200.0,45.8332,45.9681,45.8332,45.9468,1452200.0
2014-01-29 11:30:00,64.67,64.72,64.54,64.63,1270500.0,45.9468,45.9824,45.8545,45.9184,1270500.0
2014-01-29 12:00:00,64.63,64.65,64.52,64.52,751500.0,45.9184,45.9326,45.8403,45.8403,751500.0
2014-01-29 12:30:00,64.52,64.53,64.43,64.52,488400.0,45.8403,45.8474,45.7763,45.8403,488400.0
2014-01-29 13:00:00,64.52,64.52,64.43,64.47,1079600.0,45.8403,45.8403,45.7763,45.8047,1079600.0
2014-01-29 13:30:00,64.47,64.63,64.47,64.58,659200.0,45.8047,45.9184,45.8047,45.8829,659200.0
2014-01-29 14:00:00,64.58,64.66,64.19,64.43,2617900.0,45.8829,45.9397,45.6058,45.7763,2617900.0
2014-01-29 14:30:00,64.43,64.64,64.37,64.38,1499600.0,45.7763,45.9255,45.7337,45.7408,1499600.0
2014-01-29 15:00:00,64.37,64.44,64.25,64.37,1149800.0,45.7337,45.7834,45.6484,45.7337,1149800.0
2014-01-29 15:30:00,64.36,64.48,64.3,64.39,2720400.0,45.7266,45.8118,45.684,45.7479,2720400.0
2014-01-30 09:30:00,64.66,64.69,64.46,64.52,1487000.0,45.9397,45.961,45.7976,45.8403,1487000.0
2014-01-30 10:00:00,64.52,64.54,64.4,64.43,1237400.0,45.8403,45.8545,45.755,45.7763,1237400.0
2014-01-30 10:30:00,64.43,64.53,64.39,64.45,896800.0,45.7763,45.8474,45.7479,45.7905,896800.0
2014-01-30 11:00:00,64.44,64.54,64.38,64.5,1147200.0,45.7834,45.8545,45.7408,45.826,1147200.0
2014-01-30 11:30:00,64.49,64.72,64.49,64.66,1120300.0,45.8189,45.9824,45.8189,45.9397,1120300.0
2014-01-30 12:00:00,64.66,64.71,64.63,64.64,1053600.0,45.9397,45.9752,45.9184,45.9255,1053600.0
2014-01-30 12:30:00,64.64,64.81,64.62,64.78,739700.0,45.9255,46.0463,45.9113,46.025,739700.0
2014-01-30 13:00:00,64.78,64.78,64.71,64.71,476800.0,46.025,46.025,45.9752,45.9752,476800.0
2014-01-30 13:30:00,64.71,64.72,64.65,64.66,816400.0,45.9752,45.9824,45.9326,45.9397,816400.0
2014-01-30 14:00:00,64.67,64.68,64.58,64.66,522800.0,45.9468,45.9539,45.8829,45.9397,522800.0
2014-01-30 14:30:00,64.67,64.72,64.64,64.68,767800.0,45.9468,45.9824,45.9255,45.9539,767800.0
2014-01-30 15:00:00,64.69,64.78,64.69,64.74,989800.0,45.961,46.025,45.961,45.9966,989800.0
2014-01-30 15:30:00,64.74,64.75,64.65,64.65,2245700.0,45.9966,46.0037,45.9326,45.9326,2245700.0
2014-01-31 09:30:00,63.33,63.46,63.31,63.34,4258900.0,44.9948,45.0871,44.9806,45.0019,4258900.0
2014-01-31 10:00:00,63.34,63.52,63.32,63.43,1620900.0,45.0019,45.1298,44.9877,45.0658,1620900.0
2014-01-31 10:30:00,63.43,63.59,63.38,63.56,1058400.0,45.0658,45.1795,45.0303,45.1582,1058400.0
2014-01-31 11:00:00,63.56,63.92,63.55,63.92,2326100.0,45.1582,45.414,45.1511,45.414,2326100.0
2014-01-31 11:30:00,63.92,63.97,63.86,63.93,1122500.0,45.414,45.4495,45.3713,45.4211,1122500.0
2014-01-31 12:00:00,63.93,64.01,63.87,63.89,995100.0,45.4211,45.4779,45.3784,45.3927,995100.0
2014-01-31 12:30:00,63.89,63.9,63.82,63.86,794000.0,45.3927,45.3998,45.3429,45.3713,794000.0
2014-01-31 13:00:00,63.85,63.89,63.77,63.82,1034300.0,45.3642,45.3927,45.3074,45.3429,1034300.0
2014-01-31 13:30:00,63.82,63.99,63.82,63.97,1091300.0,45.3429,45.4637,45.3429,45.4495,1091300.0
2014-01-31 14:00:00,63.97,64.02,63.89,63.97,2034700.0,45.4495,45.485,45.3927,45.4495,2034700.0
2014-01-31 14:30:00,63.97,64.02,63.89,63.89,1151600.0,45.4495,45.485,45.3927,45.3927,1151600.0
2014-01-31 15:00:00,63.89,63.91,63.75,63.77,1778400.0,45.3927,45.4069,45.2932,45.3074,1778400.0
2014-01-31 15:30:00,63.77,63.81,63.6,63.64,7026600.0,45.3074,45.3358,45.1866,45.215,7026600.0
2014-02-03 09:30:00,63.52,63.62,63.37,63.49,2411800.0,45.1298,45.2008,45.0232,45.1085,2411800.0
2014-02-03 10:00:00,63.49,63.53,63.08,63.17,3015300.0,45.1085,45.1369,44.8172,44.8811,3015300.0
2014-02-03 10:30:00,63.17,63.31,63.08,63.22,1485800.0,44.8811,44.9806,44.8172,44.9166,1485800.0
2014-02-03 11:00:00,63.21,63.23,62.93,62.97,1990400.0,44.9095,44.9237,44.7106,44.739,1990400.0
2014-02-03 11:30:00,62.97,63.02,62.72,62.73,1301700.0,44.739,44.7745,44.5614,44.5685,1301700.0
2014-02-03 12:00:00,62.73,62.77,62.66,62.74,1420700.0,44.5685,44.5969,44.5188,44.5756,1420700.0
2014-02-03 12:30:00,62.75,62.83,62.72,62.77,809600.0,44.5827,44.6395,44.5614,44.5969,809600.0
2014-02-03 13:00:00,62.77,62.79,62.57,62.61,1383000.0,44.5969,44.6111,44.4548,44.4832,1383000.0
2014-02-03 13:30:00,62.61,62.68,62.56,62.62,1681400.0,44.4832,44.533,44.4477,44.4903,1681400.0
2014-02-03 14:00:00,62.61,62.74,62.58,62.66,2074000.0,44.4832,44.5756,44.4619,44.5188,2074000.0
2014-02-03 14:30:00,62.65,62.65,62.44,62.46,2900700.0,44.5117,44.5117,44.3625,44.3767,2900700.0
2014-02-03 15:00:00,62.46,62.54,62.42,62.51,2463200.0,44.3767,44.4335,44.3482,44.4122,2463200.0
2014-02-03 15:30:00,62.52,62.55,62.28,62.32,11955600.0,44.4193,44.4406,44.2488,44.2772,11955600.0
2014-02-04 09:30:00,62.77,62.87,62.58,62.8,2446600.0,44.5969,44.668,44.4619,44.6182,2446600.0
2014-02-04 10:00:00,62.79,62.84,62.64,62.71,1829500.0,44.6111,44.6466,44.5046,44.5543,1829500.0
2014-02-04 10:30:00,62.71,62.84,62.65,62.66,1171300.0,44.5543,44.6466,44.5117,44.5188,1171300.0
2014-02-04 11:00:00,62.67,62.8,62.63,62.68,1348200.0,44.5259,44.6182,44.4974,44.533,1348200.0
2014-02-04 11:30:00,62.69,62.88,62.65,62.88,1162200.0,44.5401,44.6751,44.5117,44.6751,1162200.0
2014-02-04 12:00:00,62.88,62.92,62.83,62.86,687300.0,44.6751,44.7035,44.6395,44.6609,687300.0
2014-02-04 12:30:00,62.86,62.93,62.84,62.92,905000.0,44.6609,44.7106,44.6466,44.7035,905000.0
2014-02-04 13:00:00,62.93,62.96,62.87,62.9,511700.0,44.7106,44.7319,44.668,44.6893,511700.0
2014-02-04 13:30:00,62.91,62.93,62.84,62.87,858300.0,44.6964,44.7106,44.6466,44.668,858300.0
2014-02-04 14:00:00,62.87,62.96,62.83,62.93,1153900.0,44.668,44.7319,44.6395,44.7106,1153900.0
2014-02-04 14:30:00,62.93,62.97,62.9,62.95,966100.0,44.7106,44.739,44.6893,44.7248,966100.0
2014-02-04 15:00:00,62.95,62.98,62.81,62.82,819400.0,44.7248,44.7461,44.6253,44.6324,819400.0
2014-02-04 15:30:00,62.82,63.07,62.79,63.01,5420700.0,44.6324,44.8101,44.6111,44.7674,5420700.0
2014-02-05 09:30:00,63.0,63.07,62.85,62.89,2257300.0,44.7603,44.8101,44.6538,44.6822,2257300.0
2014-02-05 10:00:00,62.89,63.08,62.76,62.86,2262400.0,44.6822,44.8172,44.5898,44.6609,2262400.0
2014-02-05 10:30:00,62.86,63.0,62.81,62.91,832400.0,44.6609,44.7603,44.6253,44.6964,832400.0
2014-02-05 11:00:00,62.91,62.98,62.8,62.97,821800.0,44.6964,44.7461,44.6182,44.739,821800.0
2014-02-05 11:30:00,62.98,63.04,62.91,63.02,560300.0,44.7461,44.7887,44.6964,44.7745,560300.0
2014-02-05 12:00:00,63.02,63.09,62.98,63.03,405800.0,44.7745,44.8243,44.7461,44.7816,405800.0
2014-02-05 12:30:00,63.04,63.08,63.0,63.07,437100.0,44.7887,44.8172,44.7603,44.8101,437100.0
2014-02-05 13:00:00,63.08,63.19,63.07,63.12,519300.0,44.8172,44.8953,44.8101,44.8456,519300.0
2014-02-05 13:30:00,63.12,63.18,63.12,63.15,455200.0,44.8456,44.8882,44.8456,44.8669,455200.0
2014-02-05 14:00:00,63.15,63.19,63.1,63.15,443700.0,44.8669,44.8953,44.8314,44.8669,443700.0
2014-02-05 14:30:00,63.15,63.19,63.05,63.08,570500.0,44.8669,44.8953,44.7959,44.8172,570500.0
2014-02-05 15:00:00,63.08,63.17,63.05,63.17,641400.0,44.8172,44.8811,44.7959,44.8811,641400.0
2014-02-05 15:30:00,63.17,63.21,63.12,63.16,2906700.0,44.8811,44.9095,44.8456,44.874,2906700.0
2014-02-06 09:30:00,63.72,63.98,63.71,63.98,1652100.0,45.2719,45.4566,45.2648,45.4566,1652100.0
2014-02-06 10:00:00,63.96,64.12,63.95,64.11,1875800.0,45.4424,45.5561,45.4353,45.549,1875800.0
2014-02-06 10:30:00,64.11,64.26,64.1,64.15,1383000.0,45.549,45.6555,45.5419,45.5774,1383000.0
2014-02-06 11:00:00,64.16,64.23,64.11,64.15,891000.0,45.5845,45.6342,45.549,45.5774,891000.0
2014-02-06 11:30:00,64.16,64.24,64.16,64.2,724800.0,45.5845,45.6413,45.5845,45.6129,724800.0
2014-02-06 12:00:00,64.2,64.25,64.17,64.2,597300.0,45.6129,45.6484,45.5916,45.6129,597300.0
2014-02-06 12:30:00,64.2,64.22,64.16,64.19,535700.0,45.6129,45.6271,45.5845,45.6058,535700.0
2014-02-06 13:00:00,64.19,64.21,64.1,64.1,271800.0,45.6058,45.62,45.5419,45.5419,271800.0
2014-02-06 13:30:00,64.11,64.18,64.11,64.14,448500.0,45.549,45.5987,45.549,45.5703,448500.0
2014-02-06 14:00:00,64.14,64.29,64.13,64.27,873900.0,45.5703,45.6768,45.5632,45.6626,873900.0
2014-02-06 14:30:00,64.27,64.29,64.21,64.24,492800.0,45.6626,45.6768,45.62,45.6413,492800.0
2014-02-06 15:00:00,64.24,64.26,64.22,64.24,779800.0,45.6413,45.6555,45.6271,45.6413,779800.0
2014-02-06 15:30:00,64.24,64.31,64.2,64.3,3852400.0,45.6413,45.6911,45.6129,45.684,3852400.0
2014-02-07 09:30:00,64.6,64.7,64.55,64.62,1567300.0,45.8971,45.9681,45.8616,45.9113,1567300.0
2014-02-07 10:00:00,64.63,64.68,64.47,64.49,1025900.0,45.9184,45.9539,45.8047,45.8189,1025900.0
2014-02-07 10:30:00,64.5,64.67,64.49,64.66,592400.0,45.826,45.9468,45.8189,45.9397,592400.0
2014-02-07 11:00:00,64.65,64.75,64.61,64.73,734900.0,45.9326,46.0037,45.9042,45.9895,734900.0
2014-02-07 11:30:00,64.74,64.85,64.72,64.85,534200.0,45.9966,46.0747,45.9824,46.0747,534200.0
2014-02-07 12:00:00,64.85,64.87,64.79,64.84,485000.0,46.0747,46.0889,46.0321,46.0676,485000.0
2014-02-07 12:30:00,64.84,64.88,64.79,64.86,542400.0,46.0676,46.096,46.0321,46.0818,542400.0
2014-02-07 13:00:00,64.87,64.95,64.85,64.93,527500.0,46.0889,46.1458,46.0747,46.1316,527500.0
2014-02-07 13:30:00,64.94,65.04,64.91,65.04,596900.0,46.1387,46.2097,46.1173,46.2097,596900.0
2014-02-07 14:00:00,65.04,65.07,64.99,65.01,850900.0,46.2097,46.231,46.1742,46.1884,850900.0
2014-02-07 14:30:00,65.02,65.05,64.99,65.02,760800.0,46.1955,46.2168,46.1742,46.1955,760800.0
2014-02-07 15:00:00,65.02,65.08,65.01,65.08,714900.0,46.1955,46.2381,46.1884,46.2381,714900.0
2014-02-07 15:30:00,65.08,65.13,65.06,65.12,3754400.0,46.2381,46.2737,46.2239,46.2665,3754400.0
2014-02-10 09:30:00,64.92,64.94,64.8,64.88,1235200.0,46.1245,46.1387,46.0392,46.096,1235200.0
2014-02-10 10:00:00,64.89,64.91,64.83,64.89,952700.0,46.1031,46.1173,46.0605,46.1031,952700.0
2014-02-10 10:30:00,64.89,64.91,64.75,64.83,1177300.0,46.1031,46.1173,46.0037,46.0605,1177300.0
2014-02-10 11:00:00,64.82,64.86,64.77,64.86,1201000.0,46.0534,46.0818,46.0179,46.0818,1201000.0
2014-02-10 11:30:00,64.86,64.92,64.84,64.89,535000.0,46.0818,46.1245,46.0676,46.1031,535000.0
2014-02-10 12:00:00,64.89,64.9,64.84,64.86,391400.0,46.1031,46.1102,46.0676,46.0818,391400.0
2014-02-10 12:30:00,64.86,64.9,64.85,64.88,380100.0,46.0818,46.1102,46.0747,46.096,380100.0
2014-02-10 13:00:00,64.87,64.89,64.83,64.88,316500.0,46.0889,46.1031,46.0605,46.096,316500.0
2014-02-10 13:30:00,64.88,64.9,64.86,64.88,385400.0,46.096,46.1102,46.0818,46.096,385400.0
2014-02-10 14:00:00,64.89,64.91,64.87,64.89,441200.0,46.1031,46.1173,46.0889,46.1031,441200.0
2014-02-10 14:30:00,64.89,64.93,64.89,64.9,464900.0,46.1031,46.1316,46.1031,46.1102,464900.0
2014-02-10 15:00:00,64.91,64.91,64.8,64.82,833500.0,46.1173,46.1173,46.0392,46.0534,833500.0
2014-02-10 15:30:00,64.82,64.9,64.82,64.88,3160700.0,46.0534,46.1102,46.0534,46.096,3160700.0
2014-02-11 09:30:00,65.27,65.44,65.25,65.42,1244500.0,46.3731,46.4939,46.3589,46.4797,1244500.0
2014-02-11 10:00:00,65.42,65.6,65.39,65.59,947900.0,46.4797,46.6076,46.4584,46.6005,947900.0
2014-02-11 10:30:00,65.59,65.67,65.55,65.61,730900.0,46.6005,46.6573,46.5721,46.6147,730900.0
2014-02-11 11:00:00,65.62,65.8,65.57,65.8,1044000.0,46.6218,46.7497,46.5863,46.7497,1044000.0
2014-02-11 11:30:00,65.8,65.86,65.79,65.81,821700.0,46.7497,46.7923,46.7426,46.7568,821700.0
2014-02-11 12:00:00,65.81,65.84,65.74,65.78,407100.0,46.7568,46.7781,46.707,46.7355,407100.0
2014-02-11 12:30:00,65.78,65.84,65.78,65.83,369900.0,46.7355,46.7781,46.7355,46.771,369900.0
2014-02-11 13:00:00,65.83,65.93,65.82,65.91,675100.0,46.771,46.842,46.7639,46.8278,675100.0
2014-02-11 13:30:00,65.92,65.95,65.89,65.89,466000.0,46.8349,46.8562,46.8136,46.8136,466000.0
2014-02-11 14:00:00,65.9,65.93,65.88,65.91,385700.0,46.8207,46.842,46.8065,46.8278,385700.0
2014-02-11 14:30:00,65.92,65.98,65.91,65.97,443400.0,46.8349,46.8776,46.8278,46.8705,443400.0
2014-02-11 15:00:00,65.98,66.05,65.97,65.99,482200.0,46.8776,46.9273,46.8705,46.8847,482200.0
2014-02-11 15:30:00,66.0,66.01,65.9,65.94,4881300.0,46.8918,46.8989,46.8207,46.8491,4881300.0
2014-02-12 09:30:00,65.93,66.09,65.93,66.09,2114900.0,46.842,46.9557,46.842,46.9557,2114900.0
2014-02-12 10:00:00,66.09,66.11,65.96,66.02,1257500.0,46.9557,46.9699,46.8634,46.906,1257500.0
2014-02-12 10:30:00,66.01,66.02,65.88,65.93,942100.0,46.8989,46.906,46.8065,46.842,942100.0
2014-02-12 11:00:00,65.92,65.99,65.91,65.93,765100.0,46.8349,46.8847,46.8278,46.842,765100.0
2014-02-12 11:30:00,65.92,65.97,65.85,65.92,909900.0,46.8349,46.8705,46.7852,46.8349,909900.0
2014-02-12 12:00:00,65.92,65.97,65.9,65.95,269600.0,46.8349,46.8705,46.8207,46.8562,269600.0
2014-02-12 12:30:00,65.95,65.99,65.94,65.98,387000.0,46.8562,46.8847,46.8491,46.8776,387000.0
2014-02-12 13:00:00,65.98,66.1,65.97,66.07,568300.0,46.8776,46.9628,46.8705,46.9415,568300.0
2014-02-12 13:30:00,66.08,66.11,66.07,66.09,533300.0,46.9486,46.9699,46.9415,46.9557,533300.0
2014-02-12 14:00:00,66.08,66.11,66.03,66.06,585700.0,46.9486,46.9699,46.9131,46.9344,585700.0
2014-02-12 14:30:00,66.05,66.05,65.96,66.02,393700.0,46.9273,46.9273,46.8634,46.906,393700.0
2014-02-12 15:00:00,66.02,66.06,65.98,66.03,586900.0,46.906,46.9344,46.8776,46.9131,586900.0
2014-02-12 15:30:00,66.02,66.06,65.99,66.04,1897100.0,46.906,46.9344,46.8847,46.9202,1897100.0
2014-02-13 09:30:00,65.46,65.61,65.43,65.59,1097600.0,46.5081,46.6147,46.4868,46.6005,1097600.0
2014-02-13 10:00:00,65.6,65.83,65.57,65.75,1809800.0,46.6076,46.771,46.5863,46.7142,1809800.0
2014-02-13 10:30:00,65.75,65.89,65.73,65.84,622100.0,46.7142,46.8136,46.6999,46.7781,622100.0
2014-02-13 11:00:00,65.83,65.97,65.82,65.97,609400.0,46.771,46.8705,46.7639,46.8705,609400.0
2014-02-13 11:30:00,65.97,66.0,65.95,65.98,1057700.0,46.8705,46.8918,46.8562,46.8776,1057700.0
2014-02-13 12:00:00,65.97,65.98,65.92,65.95,844300.0,46.8705,46.8776,46.8349,46.8562,844300.0
2014-02-13 12:30:00,65.95,66.05,65.94,66.03,699300.0,46.8562,46.9273,46.8491,46.9131,699300.0
2014-02-13 13:00:00,66.03,66.18,66.02,66.17,1097300.0,46.9131,47.0197,46.906,47.0126,1097300.0
2014-02-13 13:30:00,66.17,66.26,66.16,66.26,908600.0,47.0126,47.0765,47.0054,47.0765,908600.0
2014-02-13 14:00:00,66.26,66.28,66.18,66.2,973800.0,47.0765,47.0907,47.0197,47.0339,973800.0
2014-02-13 14:30:00,66.19,66.27,66.18,66.26,1201500.0,47.0268,47.0836,47.0197,47.0765,1201500.0
2014-02-13 15:00:00,66.26,66.26,66.2,66.25,979200.0,47.0765,47.0765,47.0339,47.0694,979200.0
2014-02-13 15:30:00,66.25,66.28,66.22,66.24,4188000.0,47.0694,47.0907,47.0481,47.0623,4188000.0
2014-02-14 09:30:00,66.16,66.23,66.1,66.23,2178100.0,47.0054,47.0552,46.9628,47.0552,2178100.0
2014-02-14 10:00:00,66.23,66.36,66.18,66.34,1110300.0,47.0552,47.1475,47.0197,47.1333,1110300.0
2014-02-14 10:30:00,66.34,66.39,66.27,66.28,1107200.0,47.1333,47.1689,47.0836,47.0907,1107200.0
2014-02-14 11:00:00,66.28,66.35,66.26,66.31,727300.0,47.0907,47.1404,47.0765,47.112,727300.0
2014-02-14 11:30:00,66.31,66.39,66.31,66.35,1462300.0,47.112,47.1689,47.112,47.1404,1462300.0
2014-02-14 12:00:00,66.34,66.37,66.32,66.35,862600.0,47.1333,47.1546,47.1191,47.1404,862600.0
2014-02-14 12:30:00,66.36,66.41,66.35,66.39,714800.0,47.1475,47.1831,47.1404,47.1689,714800.0
2014-02-14 13:00:00,66.39,66.44,66.37,66.42,1252300.0,47.1689,47.2044,47.1546,47.1902,1252300.0
2014-02-14 13:30:00,66.43,66.48,66.42,66.46,799600.0,47.1973,47.2328,47.1902,47.2186,799600.0
2014-02-14 14:00:00,66.45,66.52,66.45,66.51,699200.0,47.2115,47.2612,47.2115,47.2541,699200.0
2014-02-14 14:30:00,66.52,66.56,66.48,66.54,1185000.0,47.2612,47.2896,47.2328,47.2754,1185000.0
2014-02-14 15:00:00,66.55,66.55,66.47,66.5,1023500.0,47.2825,47.2825,47.2257,47.247,1023500.0
2014-02-14 15:30:00,66.5,66.52,66.45,66.49,3697700.0,47.247,47.2612,47.2115,47.2399,3697700.0
2014-02-18 09:30:00,66.94,67.0,66.87,66.92,1285100.0,47.5596,47.6023,47.5099,47.5454,1285100.0
2014-02-18 10:00:00,66.92,66.96,66.76,66.95,1245100.0,47.5454,47.5738,47.4317,47.5667,1245100.0
2014-02-18 10:30:00,66.95,66.98,66.91,66.91,951400.0,47.5667,47.588,47.5383,47.5383,951400.0
2014-02-18 11:00:00,66.92,67.08,66.89,67.07,1344800.0,47.5454,47.6591,47.5241,47.652,1344800.0
2014-02-18 11:30:00,67.07,67.1,67.0,67.02,1489400.0,47.652,47.6733,47.6023,47.6165,1489400.0
2014-02-18 12:00:00,67.02,67.06,66.98,67.05,600700.0,47.6165,47.6449,47.588,47.6378,600700.0
2014-02-18 12:30:00,67.05,67.08,67.01,67.03,507800.0,47.6378,47.6591,47.6094,47.6236,507800.0
2014-02-18 13:00:00,67.03,67.08,67.03,67.04,334600.0,47.6236,47.6591,47.6236,47.6307,334600.0
2014-02-18 13:30:00,67.05,67.05,66.99,67.03,688500.0,47.6378,47.6378,47.5951,47.6236,688500.0
2014-02-18 14:00:00,67.03,67.08,67.02,67.05,710300.0,47.6236,47.6591,47.6165,47.6378,710300.0
2014-02-18 14:30:00,67.06,67.1,67.04,67.08,562000.0,47.6449,47.6733,47.6307,47.6591,562000.0
2014-02-18 15:00:00,67.09,67.14,67.06,67.13,766400.0,47.6662,47.7017,47.6449,47.6946,766400.0
2014-02-18 15:30:00,67.13,67.13,67.02,67.06,3363100.0,47.6946,47.6946,47.6165,47.6449,3363100.0
2014-02-19 09:30:00,66.89,67.04,66.87,67.03,1130000.0,47.5241,47.6307,47.5099,47.6236,1130000.0
2014-02-19 10:00:00,67.03,67.19,67.0,67.17,987700.0,47.6236,47.7372,47.6023,47.723,987700.0
2014-02-19 10:30:00,67.18,67.22,67.13,67.13,713600.0,47.7301,47.7586,47.6946,47.6946,713600.0
2014-02-19 11:00:00,67.13,67.17,67.07,67.13,759700.0,47.6946,47.723,47.652,47.6946,759700.0
2014-02-19 11:30:00,67.12,67.19,67.05,67.05,767700.0,47.6875,47.7372,47.6378,47.6378,767700.0
2014-02-19 12:00:00,67.05,67.08,66.89,66.9,777600.0,47.6378,47.6591,47.5241,47.5312,777600.0
2014-02-19 12:30:00,66.9,66.94,66.87,66.91,412000.0,47.5312,47.5596,47.5099,47.5383,412000.0
2014-02-19 13:00:00,66.92,67.03,66.9,67.01,488000.0,47.5454,47.6236,47.5312,47.6094,488000.0
2014-02-19 13:30:00,67.02,67.03,66.94,66.94,391400.0,47.6165,47.6236,47.5596,47.5596,391400.0
2014-02-19 14:00:00,66.94,67.03,66.77,66.9,954400.0,47.5596,47.6236,47.4388,47.5312,954400.0
2014-02-19 14:30:00,66.9,66.9,66.8,66.85,518900.0,47.5312,47.5312,47.4602,47.4957,518900.0
2014-02-19 15:00:00,66.86,66.87,66.65,66.65,803500.0,47.5028,47.5099,47.3536,47.3536,803500.0
2014-02-19 15:30:00,66.65,66.72,66.57,66.61,3104800.0,47.3536,47.4033,47.2967,47.3252,3104800.0
2014-02-20 09:30:00,66.54,66.63,66.4,66.44,1186900.0,47.2754,47.3394,47.176,47.2044,1186900.0
2014-02-20 10:00:00,66.44,66.59,66.41,66.51,1322000.0,47.2044,47.311,47.1831,47.2541,1322000.0
2014-02-20 10:30:00,66.52,66.72,66.51,66.66,999600.0,47.2612,47.4033,47.2541,47.3607,999600.0
2014-02-20 11:00:00,66.67,66.73,66.63,66.66,698000.0,47.3678,47.4104,47.3394,47.3607,698000.0
2014-02-20 11:30:00,66.66,66.76,66.65,66.68,901100.0,47.3607,47.4317,47.3536,47.3749,901100.0
2014-02-20 12:00:00,66.68,66.78,66.66,66.76,598500.0,47.3749,47.4459,47.3607,47.4317,598500.0
2014-02-20 12:30:00,66.77,66.8,66.74,66.75,651400.0,47.4388,47.4602,47.4175,47.4246,651400.0
2014-02-20 13:00:00,66.76,66.79,66.75,66.77,653400.0,47.4317,47.4531,47.4246,47.4388,653400.0
2014-02-20 13:30:00,66.78,66.81,66.76,66.81,649800.0,47.4459,47.4673,47.4317,47.4673,649800.0
2014-02-20 14:00:00,66.81,66.85,66.73,66.81,871600.0,47.4673,47.4957,47.4104,47.4673,871600.0
2014-02-20 14:30:00,66.81,66.87,66.78,66.87,868700.0,47.4673,47.5099,47.4459,47.5099,868700.0
2014-02-20 15:00:00,66.87,66.89,66.83,66.87,845200.0,47.5099,47.5241,47.4815,47.5099,845200.0
2014-02-20 15:30:00,66.87,66.93,66.83,66.84,2226300.0,47.5099,47.5525,47.4815,47.4886,2226300.0
2014-02-21 09:30:00,67.15,67.26,67.02,67.21,1090400.0,47.7088,47.787,47.6165,47.7515,1090400.0
2014-02-21 10:00:00,67.21,67.31,67.16,67.17,848000.0,47.7515,47.8225,47.7159,47.723,848000.0
2014-02-21 10:30:00,67.17,67.33,67.17,67.22,636700.0,47.723,47.8367,47.723,47.7586,636700.0
2014-02-21 11:00:00,67.22,67.3,67.11,67.19,1232800.0,47.7586,47.8154,47.6804,47.7372,1232800.0
2014-02-21 11:30:00,67.2,67.22,67.15,67.15,636300.0,47.7443,47.7586,47.7088,47.7088,636300.0
2014-02-21 12:00:00,67.16,67.18,67.14,67.15,506200.0,47.7159,47.7301,47.7017,47.7088,506200.0
2014-02-21 12:30:00,67.16,67.16,67.06,67.11,485400.0,47.7159,47.7159,47.6449,47.6804,485400.0
2014-02-21 13:00:00,67.11,67.18,67.1,67.15,240000.0,47.6804,47.7301,47.6733,47.7088,240000.0
2014-02-21 13:30:00,67.15,67.16,67.1,67.14,376400.0,47.7088,47.7159,47.6733,47.7017,376400.0
2014-02-21 14:00:00,67.14,67.15,67.05,67.06,1002800.0,47.7017,47.7088,47.6378,47.6449,1002800.0
2014-02-21 14:30:00,67.06,67.1,67.0,67.07,878900.0,47.6449,47.6733,47.6023,47.652,878900.0
2014-02-21 15:00:00,67.08,67.14,67.06,67.13,1050000.0,47.6591,47.7017,47.6449,47.6946,1050000.0
2014-02-21 15:30:00,67.13,67.14,66.96,67.0,1942000.0,47.6946,47.7017,47.5738,47.6023,1942000.0
2014-02-24 09:30:00,67.22,67.39,67.19,67.33,2901900.0,47.7586,47.8793,47.7372,47.8367,2901900.0
2014-02-24 10:00:00,67.33,67.42,67.27,67.41,845800.0,47.8367,47.9007,47.7941,47.8935,845800.0
2014-02-24 10:30:00,67.41,67.52,67.39,67.49,1164100.0,47.8935,47.9717,47.8793,47.9504,1164100.0
2014-02-24 11:00:00,67.49,67.7,67.47,67.7,721700.0,47.9504,48.0996,47.9362,48.0996,721700.0
2014-02-24 11:30:00,67.7,67.83,67.69,67.82,1702300.0,48.0996,48.192,48.0925,48.1848,1702300.0
2014-02-24 12:00:00,67.82,67.87,67.79,67.83,857000.0,48.1848,48.2204,48.1635,48.192,857000.0
2014-02-24 12:30:00,67.84,67.86,67.77,67.78,748500.0,48.1991,48.2133,48.1493,48.1564,748500.0
2014-02-24 13:00:00,67.78,67.82,67.77,67.77,655300.0,48.1564,48.1848,48.1493,48.1493,655300.0
2014-02-24 13:30:00,67.78,67.8,67.73,67.74,519900.0,48.1564,48.1706,48.1209,48.128,519900.0
2014-02-24 14:00:00,67.75,67.8,67.74,67.77,515600.0,48.1351,48.1706,48.128,48.1493,515600.0
2014-02-24 14:30:00,67.77,67.8,67.73,67.74,914800.0,48.1493,48.1706,48.1209,48.128,914800.0
2014-02-24 15:00:00,67.73,67.74,67.63,67.64,791000.0,48.1209,48.128,48.0499,48.057,791000.0
2014-02-24 15:30:00,67.64,67.69,67.58,67.58,3992700.0,48.057,48.0925,48.0143,48.0143,3992700.0
2014-02-25 09:30:00,67.57,67.62,67.34,67.38,1661300.0,48.0072,48.0428,47.8438,47.8722,1661300.0
2014-02-25 10:00:00,67.39,67.42,67.29,67.3,1999600.0,47.8793,47.9007,47.8083,47.8154,1999600.0
2014-02-25 10:30:00,67.3,67.48,67.27,67.47,753700.0,47.8154,47.9433,47.7941,47.9362,753700.0
2014-02-25 11:00:00,67.47,67.76,67.46,67.75,1352200.0,47.9362,48.1422,47.9291,48.1351,1352200.0
2014-02-25 11:30:00,67.76,67.76,67.49,67.49,1437700.0,48.1422,48.1422,47.9504,47.9504,1437700.0
2014-02-25 12:00:00,67.5,67.57,67.48,67.55,635700.0,47.9575,48.0072,47.9433,47.993,635700.0
2014-02-25 12:30:00,67.55,67.62,67.53,67.59,409300.0,47.993,48.0428,47.9788,48.0214,409300.0
2014-02-25 13:00:00,67.59,67.64,67.56,67.62,383000.0,48.0214,48.057,48.0001,48.0428,383000.0
2014-02-25 13:30:00,67.62,67.64,67.53,67.54,415600.0,48.0428,48.057,47.9788,47.9859,415600.0
2014-02-25 14:00:00,67.53,67.56,67.45,67.52,652600.0,47.9788,48.0001,47.922,47.9717,652600.0
2014-02-25 14:30:00,67.52,67.53,67.46,67.48,414100.0,47.9717,47.9788,47.9291,47.9433,414100.0
2014-02-25 15:00:00,67.48,67.5,67.37,67.38,558800.0,47.9433,47.9575,47.8651,47.8722,558800.0
2014-02-25 15:30:00,67.37,67.44,67.34,67.41,2281200.0,47.8651,47.9149,47.8438,47.8935,2281200.0
2014-02-26 09:30:00,67.26,67.32,67.05,67.09,1440000.0,47.787,47.8296,47.6378,47.6662,1440000.0
2014-02-26 10:00:00,67.09,67.26,67.07,67.26,1440400.0,47.6662,47.787,47.652,47.787,1440400.0
2014-02-26 10:30:00,67.26,67.33,67.16,67.2,777500.0,47.787,47.8367,47.7159,47.7443,777500.0
2014-02-26 11:00:00,67.2,67.32,67.19,67.3,794100.0,47.7443,47.8296,47.7372,47.8154,794100.0
2014-02-26 11:30:00,67.3,67.32,67.11,67.2,1010400.0,47.8154,47.8296,47.6804,47.7443,1010400.0
2014-02-26 12:00:00,67.2,67.25,67.17,67.2,697900.0,47.7443,47.7799,47.723,47.7443,697900.0
2014-02-26 12:30:00,67.2,67.27,67.2,67.21,408100.0,47.7443,47.7941,47.7443,47.7515,408100.0
2014-02-26 13:00:00,67.2,67.22,67.15,67.21,551400.0,47.7443,47.7586,47.7088,47.7515,551400.0
2014-02-26 13:30:00,67.21,67.25,67.14,67.15,466000.0,47.7515,47.7799,47.7017,47.7088,466000.0
2014-02-26 14:00:00,67.15,67.19,66.97,66.98,746900.0,47.7088,47.7372,47.5809,47.588,746900.0
2014-02-26 14:30:00,66.98,67.08,66.94,67.08,918500.0,47.588,47.6591,47.5596,47.6591,918500.0
2014-02-26 15:00:00,67.08,67.1,66.98,67.06,1467000.0,47.6591,47.6733,47.588,47.6449,1467000.0
2014-02-26 15:30:00,67.07,67.17,67.06,67.15,2512500.0,47.652,47.723,47.6449,47.7088,2512500.0
2014-02-27 09:30:00,66.97,67.05,66.85,66.95,1086200.0,47.5809,47.6378,47.4957,47.5667,1086200.0
2014-02-27 10:00:00,66.96,67.02,66.89,66.97,1055100.0,47.5738,47.6165,47.5241,47.5809,1055100.0
2014-02-27 10:30:00,66.97,67.09,66.96,67.08,663200.0,47.5809,47.6662,47.5738,47.6591,663200.0
2014-02-27 11:00:00,67.09,67.32,67.07,67.31,1169100.0,47.6662,47.8296,47.652,47.8225,1169100.0
2014-02-27 11:30:00,67.3,67.31,67.14,67.18,896600.0,47.8154,47.8225,47.7017,47.7301,896600.0
2014-02-27 12:00:00,67.2,67.23,67.11,67.19,397600.0,47.7443,47.7657,47.6804,47.7372,397600.0
2014-02-27 12:30:00,67.19,67.2,67.12,67.19,349000.0,47.7372,47.7443,47.6875,47.7372,349000.0
2014-02-27 13:00:00,67.19,67.3,67.17,67.29,628100.0,47.7372,47.8154,47.723,47.8083,628100.0
2014-02-27 13:30:00,67.3,67.41,67.29,67.37,612600.0,47.8154,47.8935,47.8083,47.8651,612600.0
2014-02-27 14:00:00,67.37,67.41,67.29,67.3,616500.0,47.8651,47.8935,47.8083,47.8154,616500.0
2014-02-27 14:30:00,67.3,67.35,67.28,67.31,830500.0,47.8154,47.8509,47.8012,47.8225,830500.0
2014-02-27 15:00:00,67.31,67.38,67.27,67.36,636600.0,47.8225,47.8722,47.7941,47.858,636600.0
2014-02-27 15:30:00,67.36,67.4,67.26,67.39,1245700.0,47.858,47.8864,47.787,47.8793,1245700.0
2014-02-28 09:30:00,67.5,67.67,67.48,67.65,1916300.0,47.9575,48.0783,47.9433,48.0641,1916300.0
2014-02-28 10:00:00,67.66,67.8,67.66,67.76,1176700.0,48.0712,48.1706,48.0712,48.1422,1176700.0
2014-02-28 10:30:00,67.77,67.8,67.68,67.75,2726600.0,48.1493,48.1706,48.0854,48.1351,2726600.0
2014-02-28 11:00:00,67.74,67.75,67.6,67.67,1778600.0,48.128,48.1351,48.0285,48.0783,1778600.0
2014-02-28 11:30:00,67.67,67.86,67.65,67.81,1309300.0,48.0783,48.2133,48.0641,48.1777,1309300.0
2014-02-28 12:00:00,67.82,67.87,67.79,67.84,590200.0,48.1848,48.2204,48.1635,48.1991,590200.0
2014-02-28 12:30:00,67.85,67.87,67.79,67.81,269100.0,48.2062,48.2204,48.1635,48.1777,269100.0
2014-02-28 13:00:00,67.81,67.86,67.8,67.86,394500.0,48.1777,48.2133,48.1706,48.2133,394500.0
2014-02-28 13:30:00,67.86,67.86,67.77,67.78,538300.0,48.2133,48.2133,48.1493,48.1564,538300.0
2014-02-28 14:00:00,67.78,67.8,67.75,67.79,1518900.0,48.1564,48.1706,48.1351,48.1635,1518900.0
2014-02-28 14:30:00,67.8,67.8,67.59,67.65,1701100.0,48.1706,48.1706,48.0214,48.0641,1701100.0
2014-02-28 15:00:00,67.64,67.65,67.3,67.47,2366700.0,48.057,48.0641,47.8154,47.9362,2366700.0
2014-02-28 15:30:00,67.47,67.6,67.46,67.5,8202700.0,47.9362,48.0285,47.9291,47.9575,8202700.0
2014-03-03 09:30:00,66.38,66.54,66.3,66.44,2632200.0,47.1618,47.2754,47.1049,47.2044,2632200.0
2014-03-03 10:00:00,66.45,66.5,66.19,66.33,2961700.0,47.2115,47.247,47.0268,47.1262,2961700.0
2014-03-03 10:30:00,66.32,66.41,66.25,66.4,2056100.0,47.1191,47.1831,47.0694,47.176,2056100.0
2014-03-03 11:00:00,66.41,66.41,66.19,66.22,1947700.0,47.1831,47.1831,47.0268,47.0481,1947700.0
2014-03-03 11:30:00,66.22,66.24,66.02,66.02,1570900.0,47.0481,47.0623,46.906,46.906,1570900.0
2014-03-03 12:00:00,66.02,66.18,65.91,66.08,1499500.0,46.906,47.0197,46.8278,46.9486,1499500.0
2014-03-03 12:30:00,66.09,66.16,66.0,66.0,972300.0,46.9557,47.0054,46.8918,46.8918,972300.0
2014-03-03 13:00:00,66.0,66.12,65.99,66.07,968800.0,46.8918,46.977,46.8847,46.9415,968800.0
2014-03-03 13:30:00,66.07,66.15,66.03,66.12,705300.0,46.9415,46.9983,46.9131,46.977,705300.0
2014-03-03 14:00:00,66.13,66.15,66.03,66.04,690500.0,46.9841,46.9983,46.9131,46.9202,690500.0
2014-03-03 14:30:00,66.04,66.2,66.01,66.12,992700.0,46.9202,47.0339,46.8989,46.977,992700.0
2014-03-03 15:00:00,66.13,66.14,65.96,66.05,1298100.0,46.9841,46.9912,46.8634,46.9273,1298100.0
2014-03-03 15:30:00,66.04,66.1,65.98,66.07,3163700.0,46.9202,46.9628,46.8776,46.9415,3163700.0
2014-03-04 09:30:00,67.4,67.48,67.34,67.42,2399500.0,47.8864,47.9433,47.8438,47.9007,2399500.0
2014-03-04 10:00:00,67.43,67.46,67.34,67.39,1047200.0,47.9078,47.9291,47.8438,47.8793,1047200.0
2014-03-04 10:30:00,67.4,67.45,67.37,67.43,1863500.0,47.8864,47.922,47.8651,47.9078,1863500.0
2014-03-04 11:00:00,67.43,67.47,67.37,67.45,934700.0,47.9078,47.9362,47.8651,47.922,934700.0
2014-03-04 11:30:00,67.45,67.47,67.34,67.36,1466600.0,47.922,47.9362,47.8438,47.858,1466600.0
2014-03-04 12:00:00,67.36,67.43,67.34,67.42,1264200.0,47.858,47.9078,47.8438,47.9007,1264200.0
2014-03-04 12:30:00,67.42,67.45,67.38,67.42,525400.0,47.9007,47.922,47.8722,47.9007,525400.0
2014-03-04 13:00:00,67.42,67.43,67.38,67.41,446600.0,47.9007,47.9078,47.8722,47.8935,446600.0
2014-03-04 13:30:00,67.41,67.43,67.31,67.35,556700.0,47.8935,47.9078,47.8225,47.8509,556700.0
2014-03-04 14:00:00,67.34,67.38,67.29,67.35,1038000.0,47.8438,47.8722,47.8083,47.8509,1038000.0
2014-03-04 14:30:00,67.35,67.42,67.31,67.4,403900.0,47.8509,47.9007,47.8225,47.8864,403900.0
2014-03-04 15:00:00,67.4,67.49,67.38,67.44,941300.0,47.8864,47.9504,47.8722,47.9149,941300.0
2014-03-04 15:30:00,67.44,67.46,67.39,67.43,3013800.0,47.9149,47.9291,47.8793,47.9078,3013800.0
2014-03-05 09:30:00,67.3,67.36,67.23,67.33,1482600.0,47.8154,47.858,47.7657,47.8367,1482600.0
2014-03-05 10:00:00,67.33,67.45,67.3,67.43,1442300.0,47.8367,47.922,47.8154,47.9078,1442300.0
2014-03-05 10:30:00,67.43,67.46,67.34,67.4,1078200.0,47.9078,47.9291,47.8438,47.8864,1078200.0
2014-03-05 11:00:00,67.4,67.46,67.27,67.3,902500.0,47.8864,47.9291,47.7941,47.8154,902500.0
2014-03-05 11:30:00,67.29,67.33,67.26,67.31,834800.0,47.8083,47.8367,47.787,47.8225,834800.0
2014-03-05 12:00:00,67.31,67.32,67.22,67.26,1041600.0,47.8225,47.8296,47.7586,47.787,1041600.0
2014-03-05 12:30:00,67.26,67.32,67.26,67.3,753800.0,47.787,47.8296,47.787,47.8154,753800.0
2014-03-05 13:00:00,67.3,67.38,67.3,67.33,256300.0,47.8154,47.8722,47.8154,47.8367,256300.0
2014-03-05 13:30:00,67.32,67.33,67.25,67.28,339300.0,47.8296,47.8367,47.7799,47.8012,339300.0
2014-03-05 14:00:00,67.27,67.34,67.27,67.29,912300.0,47.7941,47.8438,47.7941,47.8083,912300.0
2014-03-05 14:30:00,67.3,67.33,67.25,67.27,450800.0,47.8154,47.8367,47.7799,47.7941,450800.0
2014-03-05 15:00:00,67.26,67.28,67.22,67.27,543200.0,47.787,47.8012,47.7586,47.7941,543200.0
2014-03-05 15:30:00,67.27,67.33,67.23,67.32,3527900.0,47.7941,47.8367,47.7657,47.8296,3527900.0
2014-03-06 09:30:00,68.02,68.09,67.95,68.08,2085100.0,48.3269,48.3767,48.2772,48.3696,2085100.0
2014-03-06 10:00:00,68.08,69.09,67.95,68.07,1175000.0,48.3696,49.0872,48.2772,48.3625,1175000.0
2014-03-06 10:30:00,68.07,68.08,67.99,68.05,615800.0,48.3625,48.3696,48.3056,48.3483,615800.0
2014-03-06 11:00:00,68.05,68.12,68.03,68.06,890500.0,48.3483,48.398,48.334,48.3554,890500.0
2014-03-06 11:30:00,68.06,68.11,68.05,68.08,613400.0,48.3554,48.3909,48.3483,48.3696,613400.0
2014-03-06 12:00:00,68.08,68.19,68.08,68.14,533300.0,48.3696,48.4477,48.3696,48.4122,533300.0
2014-03-06 12:30:00,68.14,68.15,68.11,68.15,365400.0,48.4122,48.4193,48.3909,48.4193,365400.0
2014-03-06 13:00:00,68.15,68.16,68.08,68.1,1345400.0,48.4193,48.4264,48.3696,48.3838,1345400.0
2014-03-06 13:30:00,68.1,68.11,67.95,67.95,611900.0,48.3838,48.3909,48.2772,48.2772,611900.0
2014-03-06 14:00:00,67.95,68.06,67.93,68.05,1036900.0,48.2772,48.3554,48.263,48.3483,1036900.0
2014-03-06 14:30:00,68.05,68.06,68.02,68.03,689400.0,48.3483,48.3554,48.3269,48.334,689400.0
2014-03-06 15:00:00,68.04,68.06,68.0,68.04,543200.0,48.3412,48.3554,48.3127,48.3412,543200.0
2014-03-06 15:30:00,68.03,68.08,67.99,68.04,2223600.0,48.334,48.3696,48.3056,48.3412,2223600.0
2014-03-07 09:30:00,67.9,67.95,67.58,67.71,2278800.0,48.2417,48.2772,48.0143,48.1067,2278800.0
2014-03-07 10:00:00,67.71,67.81,67.6,67.66,1302300.0,48.1067,48.1777,48.0285,48.0712,1302300.0
2014-03-07 10:30:00,67.66,67.74,67.48,67.49,749000.0,48.0712,48.128,47.9433,47.9504,749000.0
2014-03-07 11:00:00,67.5,67.5,67.32,67.41,1695900.0,47.9575,47.9575,47.8296,47.8935,1695900.0
2014-03-07 11:30:00,67.41,67.56,67.34,67.54,898700.0,47.8935,48.0001,47.8438,47.9859,898700.0
2014-03-07 12:00:00,67.53,67.62,67.47,67.61,533300.0,47.9788,48.0428,47.9362,48.0356,533300.0
2014-03-07 12:30:00,67.6,67.61,67.55,67.56,666000.0,48.0285,48.0356,47.993,48.0001,666000.0
2014-03-07 13:00:00,67.56,67.57,67.47,67.51,1011100.0,48.0001,48.0072,47.9362,47.9646,1011100.0
2014-03-07 13:30:00,67.5,67.54,67.45,67.52,1141300.0,47.9575,47.9859,47.922,47.9717,1141300.0
2014-03-07 14:00:00,67.52,67.55,67.43,67.47,1860700.0,47.9717,47.993,47.9078,47.9362,1860700.0
2014-03-07 14:30:00,67.47,67.59,67.45,67.55,1648400.0,47.9362,48.0214,47.922,47.993,1648400.0
2014-03-07 15:00:00,67.55,67.59,67.52,67.58,1341700.0,47.993,48.0214,47.9717,48.0143,1341700.0
2014-03-07 15:30:00,67.58,67.68,67.52,67.67,4700700.0,48.0143,48.0854,47.9717,48.0783,4700700.0
2014-03-10 09:30:00,67.2,67.29,67.14,67.24,2171000.0,47.7443,47.8083,47.7017,47.7728,2171000.0
2014-03-10 10:00:00,67.25,67.25,66.98,67.02,2496800.0,47.7799,47.7799,47.588,47.6165,2496800.0
2014-03-10 10:30:00,67.02,67.02,66.83,66.88,1887400.0,47.6165,47.6165,47.4815,47.517,1887400.0
2014-03-10 11:00:00,66.87,67.05,66.84,67.03,1376300.0,47.5099,47.6378,47.4886,47.6236,1376300.0
2014-03-10 11:30:00,67.03,67.09,66.99,67.0,1192600.0,47.6236,47.6662,47.5951,47.6023,1192600.0
2014-03-10 12:00:00,67.0,67.1,66.98,67.06,1330100.0,47.6023,47.6733,47.588,47.6449,1330100.0
2014-03-10 12:30:00,67.06,67.14,67.04,67.12,1252300.0,47.6449,47.7017,47.6307,47.6875,1252300.0
2014-03-10 13:00:00,67.13,67.15,67.1,67.13,671200.0,47.6946,47.7088,47.6733,47.6946,671200.0
2014-03-10 13:30:00,67.12,67.13,67.04,67.08,867000.0,47.6875,47.6946,47.6307,47.6591,867000.0
2014-03-10 14:00:00,67.07,67.12,67.04,67.1,1317900.0,47.652,47.6875,47.6307,47.6733,1317900.0
2014-03-10 14:30:00,67.1,67.17,67.09,67.15,1028200.0,47.6733,47.723,47.6662,47.7088,1028200.0
2014-03-10 15:00:00,67.15,67.17,67.09,67.16,920200.0,47.7088,47.723,47.6662,47.7159,920200.0
2014-03-10 15:30:00,67.17,67.26,67.15,67.24,3346800.0,47.723,47.787,47.7088,47.7728,3346800.0
2014-03-11 09:30:00,67.11,67.12,66.92,67.0,1363400.0,47.6804,47.6875,47.5454,47.6023,1363400.0
2014-03-11 10:00:00,67.0,67.14,66.94,67.14,678800.0,47.6023,47.7017,47.5596,47.7017,678800.0
2014-03-11 10:30:00,67.15,67.34,67.15,67.31,651100.0,47.7088,47.8438,47.7088,47.8225,651100.0
2014-03-11 11:00:00,67.32,67.34,67.18,67.19,479300.0,47.8296,47.8438,47.7301,47.7372,479300.0
2014-03-11 11:30:00,67.19,67.24,67.09,67.1,789100.0,47.7372,47.7728,47.6662,47.6733,789100.0
2014-03-11 12:00:00,67.11,67.12,66.86,66.93,1005700.0,47.6804,47.6875,47.5028,47.5525,1005700.0
2014-03-11 12:30:00,66.93,66.98,66.91,66.94,562800.0,47.5525,47.588,47.5383,47.5596,562800.0
2014-03-11 13:00:00,66.93,66.93,66.78,66.78,489500.0,47.5525,47.5525,47.4459,47.4459,489500.0
2014-03-11 13:30:00,66.78,66.92,66.76,66.91,479500.0,47.4459,47.5454,47.4317,47.5383,479500.0
2014-03-11 14:00:00,66.91,66.93,66.81,66.87,515000.0,47.5383,47.5525,47.4673,47.5099,515000.0
2014-03-11 14:30:00,66.87,66.87,66.77,66.79,635400.0,47.5099,47.5099,47.4388,47.4531,635400.0
2014-03-11 15:00:00,66.8,66.8,66.68,66.76,1380300.0,47.4602,47.4602,47.3749,47.4317,1380300.0
2014-03-11 15:30:00,66.76,66.82,66.73,66.76,2787700.0,47.4317,47.4744,47.4104,47.4317,2787700.0
2014-03-12 09:30:00,66.18,66.23,66.01,66.18,2602800.0,47.0197,47.0552,46.8989,47.0197,2602800.0
2014-03-12 10:00:00,66.17,66.27,66.15,66.21,1201300.0,47.0126,47.0836,46.9983,47.041,1201300.0
2014-03-12 10:30:00,66.21,66.38,66.18,66.38,1072500.0,47.041,47.1618,47.0197,47.1618,1072500.0
2014-03-12 11:00:00,66.38,66.6,66.33,66.56,742300.0,47.1618,47.3181,47.1262,47.2896,742300.0
2014-03-12 11:30:00,66.56,66.59,66.4,66.41,901600.0,47.2896,47.311,47.176,47.1831,901600.0
2014-03-12 12:00:00,66.41,66.5,66.39,66.41,775100.0,47.1831,47.247,47.1689,47.1831,775100.0
2014-03-12 12:30:00,66.41,66.48,66.35,66.48,678500.0,47.1831,47.2328,47.1404,47.2328,678500.0
2014-03-12 13:00:00,66.48,66.48,66.32,66.35,613200.0,47.2328,47.2328,47.1191,47.1404,613200.0
2014-03-12 13:30:00,66.35,66.43,66.34,66.39,479500.0,47.1404,47.1973,47.1333,47.1689,479500.0
2014-03-12 14:00:00,66.38,66.46,66.37,66.43,1080300.0,47.1618,47.2186,47.1546,47.1973,1080300.0
2014-03-12 14:30:00,66.44,66.44,66.37,66.38,681100.0,47.2044,47.2044,47.1546,47.1618,681100.0
2014-03-12 15:00:00,66.38,66.42,66.36,66.38,571800.0,47.1618,47.1902,47.1475,47.1618,571800.0
2014-03-12 15:30:00,66.37,66.52,66.36,66.49,1460900.0,47.1546,47.2612,47.1475,47.2399,1460900.0
2014-03-13 09:30:00,66.63,66.69,66.57,66.61,1765400.0,47.3394,47.382,47.2967,47.3252,1765400.0
2014-03-13 10:00:00,66.6,66.63,66.51,66.55,1483800.0,47.3181,47.3394,47.2541,47.2825,1483800.0
2014-03-13 10:30:00,66.55,66.58,66.23,66.24,1125000.0,47.2825,47.3038,47.0552,47.0623,1125000.0
2014-03-13 11:00:00,66.24,66.3,66.08,66.11,975800.0,47.0623,47.1049,46.9486,46.9699,975800.0
2014-03-13 11:30:00,66.11,66.2,66.06,66.1,1484400.0,46.9699,47.0339,46.9344,46.9628,1484400.0
2014-03-13 12:00:00,66.09,66.12,65.76,65.77,1841200.0,46.9557,46.977,46.7213,46.7284,1841200.0
2014-03-13 12:30:00,65.77,65.77,65.55,65.55,2135300.0,46.7284,46.7284,46.5721,46.5721,2135300.0
2014-03-13 13:00:00,65.54,65.56,65.3,65.56,2489900.0,46.5649,46.5792,46.3944,46.5792,2489900.0
2014-03-13 13:30:00,65.56,65.57,65.3,65.36,2383900.0,46.5792,46.5863,46.3944,46.4371,2383900.0
2014-03-13 14:00:00,65.37,65.39,65.18,65.26,2261800.0,46.4442,46.4584,46.3092,46.366,2261800.0
2014-03-13 14:30:00,65.27,65.38,65.23,65.26,2614500.0,46.3731,46.4513,46.3447,46.366,2614500.0
2014-03-13 15:00:00,65.26,65.34,65.14,65.21,1457600.0,46.366,46.4229,46.2808,46.3305,1457600.0
2014-03-13 15:30:00,65.21,65.33,65.17,65.26,4514900.0,46.3305,46.4157,46.3021,46.366,4514900.0
2014-03-14 09:30:00,64.89,65.28,64.87,65.09,2945200.0,46.1031,46.3802,46.0889,46.2452,2945200.0
2014-03-14 10:00:00,65.1,65.41,65.09,65.22,1843500.0,46.2523,46.4726,46.2452,46.3376,1843500.0
2014-03-14 10:30:00,65.22,65.26,65.02,65.06,1485900.0,46.3376,46.366,46.1955,46.2239,1485900.0
2014-03-14 11:00:00,65.06,65.07,64.89,64.97,1835200.0,46.2239,46.231,46.1031,46.16,1835200.0
2014-03-14 11:30:00,64.98,65.43,64.96,65.36,2108700.0,46.1671,46.4868,46.1529,46.4371,2108700.0
2014-03-14 12:00:00,65.36,65.41,65.19,65.19,1888900.0,46.4371,46.4726,46.3163,46.3163,1888900.0
2014-03-14 12:30:00,65.2,65.35,65.14,65.29,1405000.0,46.3234,46.43,46.2808,46.3873,1405000.0
2014-03-14 13:00:00,65.29,65.33,65.22,65.26,894800.0,46.3873,46.4157,46.3376,46.366,894800.0
2014-03-14 13:30:00,65.27,65.28,65.14,65.17,941700.0,46.3731,46.3802,46.2808,46.3021,941700.0
2014-03-14 14:00:00,65.17,65.21,65.15,65.19,1308200.0,46.3021,46.3305,46.2879,46.3163,1308200.0
2014-03-14 14:30:00,65.19,65.19,65.05,65.05,724100.0,46.3163,46.3163,46.2168,46.2168,724100.0
2014-03-14 15:00:00,65.06,65.16,65.05,65.13,1154200.0,46.2239,46.295,46.2168,46.2737,1154200.0
2014-03-14 15:30:00,65.13,65.17,65.06,65.12,1811400.0,46.2737,46.3021,46.2239,46.2665,1811400.0
2014-03-17 09:30:00,65.62,65.96,65.6,65.89,4679200.0,46.6218,46.8634,46.6076,46.8136,4679200.0
2014-03-17 10:00:00,65.89,66.02,65.84,65.86,3143400.0,46.8136,46.906,46.7781,46.7923,3143400.0
2014-03-17 10:30:00,65.86,65.9,65.77,65.79,1949400.0,46.7923,46.8207,46.7284,46.7426,1949400.0
2014-03-17 11:00:00,65.79,65.92,65.78,65.85,1156000.0,46.7426,46.8349,46.7355,46.7852,1156000.0
2014-03-17 11:30:00,65.85,65.92,65.77,65.9,502600.0,46.7852,46.8349,46.7284,46.8207,502600.0
2014-03-17 12:00:00,65.91,65.99,65.88,65.92,796400.0,46.8278,46.8847,46.8065,46.8349,796400.0
2014-03-17 12:30:00,65.92,65.95,65.84,65.88,958100.0,46.8349,46.8562,46.7781,46.8065,958100.0
2014-03-17 13:00:00,65.88,65.9,65.82,65.84,357900.0,46.8065,46.8207,46.7639,46.7781,357900.0
2014-03-17 13:30:00,65.85,65.89,65.84,65.86,349600.0,46.7852,46.8136,46.7781,46.7923,349600.0
2014-03-17 14:00:00,65.86,65.94,65.81,65.93,843000.0,46.7923,46.8491,46.7568,46.842,843000.0
2014-03-17 14:30:00,65.92,65.95,65.87,65.93,846100.0,46.8349,46.8562,46.7994,46.842,846100.0
2014-03-17 15:00:00,65.93,65.97,65.91,65.94,687900.0,46.842,46.8705,46.8278,46.8491,687900.0
2014-03-17 15:30:00,65.94,65.96,65.85,65.94,3549500.0,46.8491,46.8634,46.7852,46.8491,3549500.0
2014-03-18 09:30:00,65.99,66.21,65.98,66.17,1992700.0,46.8847,47.041,46.8776,47.0126,1992700.0
2014-03-18 10:00:00,66.18,66.45,66.14,66.44,1782800.0,47.0197,47.2115,46.9912,47.2044,1782800.0
2014-03-18 10:30:00,66.44,66.48,66.18,66.2,1616100.0,47.2044,47.2328,47.0197,47.0339,1616100.0
2014-03-18 11:00:00,66.2,66.39,66.18,66.35,3696600.0,47.0339,47.1689,47.0197,47.1404,3696600.0
2014-03-18 11:30:00,66.36,66.38,66.17,66.27,2207200.0,47.1475,47.1618,47.0126,47.0836,2207200.0
2014-03-18 12:00:00,66.28,66.31,66.18,66.19,807600.0,47.0907,47.112,47.0197,47.0268,807600.0
2014-03-18 12:30:00,66.19,66.25,66.17,66.22,669200.0,47.0268,47.0694,47.0126,47.0481,669200.0
2014-03-18 13:00:00,66.22,66.36,66.22,66.34,683200.0,47.0481,47.1475,47.0481,47.1333,683200.0
2014-03-18 13:30:00,66.34,66.41,66.31,66.34,552200.0,47.1333,47.1831,47.112,47.1333,552200.0
2014-03-18 14:00:00,66.34,66.4,66.32,66.39,730100.0,47.1333,47.176,47.1191,47.1689,730100.0
2014-03-18 14:30:00,66.39,66.41,66.36,66.4,618000.0,47.1689,47.1831,47.1475,47.176,618000.0
2014-03-18 15:00:00,66.4,66.41,66.35,66.37,627400.0,47.176,47.1831,47.1404,47.1546,627400.0
2014-03-18 15:30:00,66.37,66.39,66.33,66.36,1967900.0,47.1546,47.1689,47.1262,47.1475,1967900.0
2014-03-19 09:30:00,66.27,66.29,66.16,66.26,3284300.0,47.0836,47.0978,47.0054,47.0765,3284300.0
2014-03-19 10:00:00,66.27,66.31,66.16,66.19,1692900.0,47.0836,47.112,47.0054,47.0268,1692900.0
2014-03-19 10:30:00,66.19,66.2,66.1,66.15,783000.0,47.0268,47.0339,46.9628,46.9983,783000.0
2014-03-19 11:00:00,66.15,66.17,66.12,66.12,414800.0,46.9983,47.0126,46.977,46.977,414800.0
2014-03-19 11:30:00,66.12,66.12,66.01,66.02,697200.0,46.977,46.977,46.8989,46.906,697200.0
2014-03-19 12:00:00,66.02,66.13,66.01,66.09,882600.0,46.906,46.9841,46.8989,46.9557,882600.0
2014-03-19 12:30:00,66.08,66.12,66.05,66.12,446600.0,46.9486,46.977,46.9273,46.977,446600.0
2014-03-19 13:00:00,66.12,66.13,66.08,66.11,311500.0,46.977,46.9841,46.9486,46.9699,311500.0
2014-03-19 13:30:00,66.11,66.19,66.1,66.15,335300.0,46.9699,47.0268,46.9628,46.9983,335300.0
2014-03-19 14:00:00,66.14,66.15,65.65,65.82,3132500.0,46.9912,46.9983,46.6431,46.7639,3132500.0
2014-03-19 14:30:00,65.82,65.84,65.63,65.65,1357200.0,46.7639,46.7781,46.6289,46.6431,1357200.0
2014-03-19 15:00:00,65.65,65.67,65.12,65.44,3800400.0,46.6431,46.6573,46.2665,46.4939,3800400.0
2014-03-19 15:30:00,65.45,65.62,65.42,65.54,3882000.0,46.501,46.6218,46.4797,46.5649,3882000.0
2014-03-20 09:30:00,64.96,65.01,64.82,64.92,1971700.0,46.1529,46.1884,46.0534,46.1245,1971700.0
2014-03-20 10:00:00,64.93,65.24,64.84,65.14,2019100.0,46.1316,46.3518,46.0676,46.2808,2019100.0
2014-03-20 10:30:00,65.15,65.23,65.07,65.07,956000.0,46.2879,46.3447,46.231,46.231,956000.0
2014-03-20 11:00:00,65.07,65.14,65.0,65.13,1498100.0,46.231,46.2808,46.1813,46.2737,1498100.0
2014-03-20 11:30:00,65.13,65.21,65.08,65.21,1125700.0,46.2737,46.3305,46.2381,46.3305,1125700.0
2014-03-20 12:00:00,65.2,65.4,65.16,65.4,1369500.0,46.3234,46.4655,46.295,46.4655,1369500.0
2014-03-20 12:30:00,65.4,65.41,65.36,65.38,1145800.0,46.4655,46.4726,46.4371,46.4513,1145800.0
2014-03-20 13:00:00,65.38,65.42,65.31,65.32,990000.0,46.4513,46.4797,46.4015,46.4086,990000.0
2014-03-20 13:30:00,65.32,65.37,65.3,65.37,903500.0,46.4086,46.4442,46.3944,46.4442,903500.0
2014-03-20 14:00:00,65.37,65.38,65.33,65.38,810600.0,46.4442,46.4513,46.4157,46.4513,810600.0
2014-03-20 14:30:00,65.38,65.39,65.31,65.32,894400.0,46.4513,46.4584,46.4015,46.4086,894400.0
2014-03-20 15:00:00,65.31,65.31,65.24,65.26,982900.0,46.4015,46.4015,46.3518,46.366,982900.0
2014-03-20 15:30:00,65.26,65.31,65.25,65.31,2081900.0,46.366,46.4015,46.3589,46.4015,2081900.0
2014-03-21 09:30:00,65.61,65.7,65.58,65.61,1603600.0,46.6147,46.6786,46.5934,46.6147,1603600.0
2014-03-21 10:00:00,65.6,65.65,65.53,65.56,1343700.0,46.6076,46.6431,46.5578,46.5792,1343700.0
2014-03-21 10:30:00,65.56,65.74,65.52,65.73,1096000.0,46.5792,46.707,46.5507,46.6999,1096000.0
2014-03-21 11:00:00,65.73,65.78,65.7,65.77,1046500.0,46.6999,46.7355,46.6786,46.7284,1046500.0
2014-03-21 11:30:00,65.77,65.81,65.68,65.69,867200.0,46.7284,46.7568,46.6644,46.6715,867200.0
2014-03-21 12:00:00,65.69,65.73,65.66,65.66,740900.0,46.6715,46.6999,46.6502,46.6502,740900.0
2014-03-21 12:30:00,65.66,65.67,65.54,65.58,1230100.0,46.6502,46.6573,46.5649,46.5934,1230100.0
2014-03-21 13:00:00,65.57,65.61,65.39,65.42,436300.0,46.5863,46.6147,46.4584,46.4797,436300.0
2014-03-21 13:30:00,65.42,65.47,65.33,65.36,777300.0,46.4797,46.5152,46.4157,46.4371,777300.0
2014-03-21 14:00:00,65.36,65.39,65.22,65.22,879100.0,46.4371,46.4584,46.3376,46.3376,879100.0
2014-03-21 14:30:00,65.21,65.34,65.17,65.3,1149300.0,46.3305,46.4229,46.3021,46.3944,1149300.0
2014-03-21 15:00:00,65.3,65.31,65.19,65.28,758100.0,46.3944,46.4015,46.3163,46.3802,758100.0
2014-03-21 15:30:00,65.28,65.28,65.12,65.16,3374400.0,46.3802,46.3802,46.2665,46.295,3374400.0
2014-03-24 09:30:00,65.61,65.65,65.41,65.42,1512300.0,46.6147,46.6431,46.4726,46.4797,1512300.0
2014-03-24 10:00:00,65.42,65.42,65.15,65.18,1282400.0,46.4797,46.4797,46.2879,46.3092,1282400.0
2014-03-24 10:30:00,65.17,65.18,65.03,65.09,1572900.0,46.3021,46.3092,46.2026,46.2452,1572900.0
2014-03-24 11:00:00,65.08,65.14,64.93,65.1,1531100.0,46.2381,46.2808,46.1316,46.2523,1531100.0
2014-03-24 11:30:00,65.1,65.18,65.03,65.1,981200.0,46.2523,46.3092,46.2026,46.2523,981200.0
2014-03-24 12:00:00,65.09,65.16,65.0,65.04,907000.0,46.2452,46.295,46.1813,46.2097,907000.0
2014-03-24 12:30:00,65.04,65.12,65.0,65.07,801100.0,46.2097,46.2665,46.1813,46.231,801100.0
2014-03-24 13:00:00,65.08,65.21,65.08,65.19,997300.0,46.2381,46.3305,46.2381,46.3163,997300.0
2014-03-24 13:30:00,65.19,65.49,65.19,65.49,1399400.0,46.3163,46.5294,46.3163,46.5294,1399400.0
2014-03-24 14:00:00,65.5,65.5,65.31,65.39,885200.0,46.5365,46.5365,46.4015,46.4584,885200.0
2014-03-24 14:30:00,65.4,65.46,65.35,65.39,494000.0,46.4655,46.5081,46.43,46.4584,494000.0
2014-03-24 15:00:00,65.39,65.47,65.32,65.47,2005600.0,46.4584,46.5152,46.4086,46.5152,2005600.0
2014-03-24 15:30:00,65.47,65.53,65.33,65.33,1781000.0,46.5152,46.5578,46.4157,46.4157,1781000.0
2014-03-25 09:30:00,65.83,65.91,65.8,65.85,1413700.0,46.771,46.8278,46.7497,46.7852,1413700.0
2014-03-25 10:00:00,65.85,65.96,65.78,65.82,1181300.0,46.7852,46.8634,46.7355,46.7639,1181300.0
2014-03-25 10:30:00,65.82,65.83,65.7,65.74,1244900.0,46.7639,46.771,46.6786,46.707,1244900.0
2014-03-25 11:00:00,65.73,65.9,65.72,65.82,900600.0,46.6999,46.8207,46.6928,46.7639,900600.0
2014-03-25 11:30:00,65.82,65.84,65.63,65.72,1215500.0,46.7639,46.7781,46.6289,46.6928,1215500.0
2014-03-25 12:00:00,65.72,65.79,65.65,65.71,1077000.0,46.6928,46.7426,46.6431,46.6857,1077000.0
2014-03-25 12:30:00,65.72,66.0,65.7,65.96,1528600.0,46.6928,46.8918,46.6786,46.8634,1528600.0
2014-03-25 13:00:00,65.96,66.15,65.94,66.13,788900.0,46.8634,46.9983,46.8491,46.9841,788900.0
2014-03-25 13:30:00,66.13,66.19,66.09,66.09,1056400.0,46.9841,47.0268,46.9557,46.9557,1056400.0
2014-03-25 14:00:00,66.09,66.15,66.01,66.01,518800.0,46.9557,46.9983,46.8989,46.8989,518800.0
2014-03-25 14:30:00,66.01,66.06,65.96,66.03,857300.0,46.8989,46.9344,46.8634,46.9131,857300.0
2014-03-25 15:00:00,66.03,66.12,66.0,66.06,645300.0,46.9131,46.977,46.8918,46.9344,645300.0
2014-03-25 15:30:00,66.06,66.11,66.01,66.05,2102200.0,46.9344,46.9699,46.8989,46.9273,2102200.0
2014-03-26 09:30:00,66.57,66.59,66.46,66.49,2886200.0,47.2967,47.311,47.2186,47.2399,2886200.0
2014-03-26 10:00:00,66.48,66.54,66.4,66.47,2269400.0,47.2328,47.2754,47.176,47.2257,2269400.0
2014-03-26 10:30:00,66.46,66.54,66.42,66.45,1956800.0,47.2186,47.2754,47.1902,47.2115,1956800.0
2014-03-26 11:00:00,66.45,66.55,66.42,66.48,2103000.0,47.2115,47.2825,47.1902,47.2328,2103000.0
2014-03-26 11:30:00,66.47,66.48,66.32,66.4,2372700.0,47.2257,47.2328,47.1191,47.176,2372700.0
2014-03-26 12:00:00,66.4,66.44,66.31,66.36,2246200.0,47.176,47.2044,47.112,47.1475,2246200.0
2014-03-26 12:30:00,66.35,66.44,66.33,66.39,2838000.0,47.1404,47.2044,47.1262,47.1689,2838000.0
2014-03-26 13:00:00,66.39,66.42,66.22,66.24,1015200.0,47.1689,47.1902,47.0481,47.0623,1015200.0
2014-03-26 13:30:00,66.23,66.25,66.13,66.2,1325800.0,47.0552,47.0694,46.9841,47.0339,1325800.0
2014-03-26 14:00:00,66.2,66.21,66.06,66.13,1370900.0,47.0339,47.041,46.9344,46.9841,1370900.0
2014-03-26 14:30:00,66.12,66.26,66.07,66.26,953800.0,46.977,47.0765,46.9415,47.0765,953800.0
2014-03-26 15:00:00,66.26,66.27,66.13,66.14,1175000.0,47.0765,47.0836,46.9841,46.9912,1175000.0
2014-03-26 15:30:00,66.14,66.18,66.03,66.03,2750700.0,46.9912,47.0197,46.9131,46.9131,2750700.0
2014-03-27 09:30:00,66.28,66.33,66.14,66.29,2563400.0,47.0907,47.1262,46.9912,47.0978,2563400.0
2014-03-27 10:00:00,66.29,66.49,66.25,66.42,1780800.0,47.0978,47.2399,47.0694,47.1902,1780800.0
2014-03-27 10:30:00,66.43,66.47,66.35,66.41,912400.0,47.1973,47.2257,47.1404,47.1831,912400.0
2014-03-27 11:00:00,66.42,66.46,66.35,66.41,1207100.0,47.1902,47.2186,47.1404,47.1831,1207100.0
2014-03-27 11:30:00,66.41,66.41,66.22,66.28,1225900.0,47.1831,47.1831,47.0481,47.0907,1225900.0
2014-03-27 12:00:00,66.28,66.36,66.2,66.36,890400.0,47.0907,47.1475,47.0339,47.1475,890400.0
2014-03-27 12:30:00,66.35,66.4,66.31,66.34,999000.0,47.1404,47.176,47.112,47.1333,999000.0
2014-03-27 13:00:00,66.33,66.4,66.31,66.36,893800.0,47.1262,47.176,47.112,47.1475,893800.0
2014-03-27 13:30:00,66.36,66.37,66.27,66.32,458500.0,47.1475,47.1546,47.0836,47.1191,458500.0
2014-03-27 14:00:00,66.32,66.36,66.27,66.34,418100.0,47.1191,47.1475,47.0836,47.1333,418100.0
2014-03-27 14:30:00,66.35,66.36,66.27,66.31,673900.0,47.1404,47.1475,47.0836,47.112,673900.0
2014-03-27 15:00:00,66.31,66.39,66.25,66.37,1019300.0,47.112,47.1689,47.0694,47.1546,1019300.0
2014-03-27 15:30:00,66.37,66.42,66.33,66.37,2169300.0,47.1546,47.1902,47.1262,47.1546,2169300.0
2014-03-28 09:30:00,66.86,66.97,66.8,66.94,1906700.0,47.5028,47.5809,47.4602,47.5596,1906700.0
2014-03-28 10:00:00,66.95,67.02,66.92,66.94,728800.0,47.5667,47.6165,47.5454,47.5596,728800.0
2014-03-28 10:30:00,66.95,67.06,66.92,67.02,549300.0,47.5667,47.6449,47.5454,47.6165,549300.0
2014-03-28 11:00:00,67.03,67.03,66.94,66.95,1008000.0,47.6236,47.6236,47.5596,47.5667,1008000.0
2014-03-28 11:30:00,66.96,66.98,66.87,66.96,690200.0,47.5738,47.588,47.5099,47.5738,690200.0
2014-03-28 12:00:00,66.97,66.99,66.91,66.95,999200.0,47.5809,47.5951,47.5383,47.5667,999200.0
2014-03-28 12:30:00,66.96,67.0,66.94,66.96,1038300.0,47.5738,47.6023,47.5596,47.5738,1038300.0
2014-03-28 13:00:00,66.96,66.96,66.86,66.9,621300.0,47.5738,47.5738,47.5028,47.5312,621300.0
2014-03-28 13:30:00,66.91,66.94,66.88,66.93,340400.0,47.5383,47.5596,47.517,47.5525,340400.0
2014-03-28 14:00:00,66.92,66.92,66.8,66.88,621900.0,47.5454,47.5454,47.4602,47.517,621900.0
2014-03-28 14:30:00,66.88,66.9,66.81,66.89,836900.0,47.517,47.5312,47.4673,47.5241,836900.0
2014-03-28 15:00:00,66.89,66.91,66.83,66.85,623800.0,47.5241,47.5383,47.4815,47.4957,623800.0
2014-03-28 15:30:00,66.86,66.88,66.81,66.85,1664400.0,47.5028,47.517,47.4673,47.4957,1664400.0
2014-03-31 09:30:00,67.37,67.46,67.27,67.42,1748100.0,47.8651,47.9291,47.7941,47.9007,1748100.0
2014-03-31 10:00:00,67.41,67.47,67.36,67.41,1394300.0,47.8935,47.9362,47.858,47.8935,1394300.0
2014-03-31 10:30:00,67.41,67.43,67.28,67.33,1023800.0,47.8935,47.9078,47.8012,47.8367,1023800.0
2014-03-31 11:00:00,67.34,67.34,67.14,67.23,1285800.0,47.8438,47.8438,47.7017,47.7657,1285800.0
2014-03-31 11:30:00,67.23,67.27,67.18,67.22,1458200.0,47.7657,47.7941,47.7301,47.7586,1458200.0
2014-03-31 12:00:00,67.22,67.35,67.2,67.31,967300.0,47.7586,47.8509,47.7443,47.8225,967300.0
2014-03-31 12:30:00,67.32,67.35,67.24,67.29,574900.0,47.8296,47.8509,47.7728,47.8083,574900.0
2014-03-31 13:00:00,67.29,67.32,67.25,67.28,651300.0,47.8083,47.8296,47.7799,47.8012,651300.0
2014-03-31 13:30:00,67.29,67.31,67.17,67.19,731000.0,47.8083,47.8225,47.723,47.7372,731000.0
2014-03-31 14:00:00,67.19,67.26,67.18,67.23,918000.0,47.7372,47.787,47.7301,47.7657,918000.0
2014-03-31 14:30:00,67.23,67.27,67.21,67.23,636400.0,47.7657,47.7941,47.7515,47.7657,636400.0
2014-03-31 15:00:00,67.22,67.22,67.16,67.2,930600.0,47.7586,47.7586,47.7159,47.7443,930600.0
2014-03-31 15:30:00,67.2,67.25,67.18,67.19,4707500.0,47.7443,47.7799,47.7301,47.7372,4707500.0
2014-04-01 09:30:00,67.6,67.65,67.5,67.64,1804900.0,48.0285,48.0641,47.9575,48.057,1804900.0
2014-04-01 10:00:00,67.65,67.67,67.53,67.56,1671400.0,48.0641,48.0783,47.9788,48.0001,1671400.0
2014-04-01 10:30:00,67.56,67.6,67.46,67.5,647200.0,48.0001,48.0285,47.9291,47.9575,647200.0
2014-04-01 11:00:00,67.5,67.57,67.48,67.54,793700.0,47.9575,48.0072,47.9433,47.9859,793700.0
2014-04-01 11:30:00,67.55,67.63,67.5,67.5,1178000.0,47.993,48.0499,47.9575,47.9575,1178000.0
2014-04-01 12:00:00,67.51,67.56,67.44,67.55,661000.0,47.9646,48.0001,47.9149,47.993,661000.0
2014-04-01 12:30:00,67.55,67.58,67.53,67.53,578400.0,47.993,48.0143,47.9788,47.9788,578400.0
2014-04-01 13:00:00,67.53,67.56,67.49,67.56,560000.0,47.9788,48.0001,47.9504,48.0001,560000.0
2014-04-01 13:30:00,67.56,67.6,67.53,67.58,448000.0,48.0001,48.0285,47.9788,48.0143,448000.0
2014-04-01 14:00:00,67.57,67.59,67.55,67.58,369000.0,48.0072,48.0214,47.993,48.0143,369000.0
2014-04-01 14:30:00,67.59,67.61,67.56,67.58,433500.0,48.0214,48.0356,48.0001,48.0143,433500.0
2014-04-01 15:00:00,67.58,67.62,67.55,67.61,817800.0,48.0143,48.0428,47.993,48.0356,817800.0
2014-04-01 15:30:00,67.6,67.66,67.57,67.64,2102700.0,48.0285,48.0712,48.0072,48.057,2102700.0
2014-04-02 09:30:00,67.64,67.7,67.56,67.63,1402400.0,48.057,48.0996,48.0001,48.0499,1402400.0
2014-04-02 10:00:00,67.63,67.7,67.63,67.7,1708400.0,48.0499,48.0996,48.0499,48.0996,1708400.0
2014-04-02 10:30:00,67.7,67.73,67.67,67.7,1267200.0,48.0996,48.1209,48.0783,48.0996,1267200.0
2014-04-02 11:00:00,67.7,67.72,67.63,67.66,1146600.0,48.0996,48.1138,48.0499,48.0712,1146600.0
2014-04-02 11:30:00,67.65,67.68,67.59,67.67,1286500.0,48.0641,48.0854,48.0214,48.0783,1286500.0
2014-04-02 12:00:00,67.67,67.72,67.65,67.72,912800.0,48.0783,48.1138,48.0641,48.1138,912800.0
2014-04-02 12:30:00,67.72,67.73,67.7,67.73,811200.0,48.1138,48.1209,48.0996,48.1209,811200.0
2014-04-02 13:00:00,67.73,67.74,67.69,67.71,934400.0,48.1209,48.128,48.0925,48.1067,934400.0
2014-04-02 13:30:00,67.7,67.71,67.64,67.68,684800.0,48.0996,48.1067,48.057,48.0854,684800.0
2014-04-02 14:00:00,67.68,67.7,67.65,67.67,473700.0,48.0854,48.0996,48.0641,48.0783,473700.0
2014-04-02 14:30:00,67.67,67.73,67.65,67.73,363000.0,48.0783,48.1209,48.0641,48.1209,363000.0
2014-04-02 15:00:00,67.73,67.78,67.7,67.78,646100.0,48.1209,48.1564,48.0996,48.1564,646100.0
2014-04-02 15:30:00,67.78,67.79,67.71,67.78,2640400.0,48.1564,48.1635,48.1067,48.1564,2640400.0
2014-04-03 09:30:00,67.7,67.77,67.62,67.7,1596200.0,48.0996,48.1493,48.0428,48.0996,1596200.0
2014-04-03 10:00:00,67.71,67.72,67.53,67.53,1527900.0,48.1067,48.1138,47.9788,47.9788,1527900.0
2014-04-03 10:30:00,67.53,67.55,67.45,67.54,723300.0,47.9788,47.993,47.922,47.9859,723300.0
2014-04-03 11:00:00,67.55,67.55,67.45,67.46,703300.0,47.993,47.993,47.922,47.9291,703300.0
2014-04-03 11:30:00,67.46,67.52,67.44,67.46,1585600.0,47.9291,47.9717,47.9149,47.9291,1585600.0
2014-04-03 12:00:00,67.45,67.49,67.42,67.48,1036800.0,47.922,47.9504,47.9007,47.9433,1036800.0
2014-04-03 12:30:00,67.48,67.48,67.43,67.47,410900.0,47.9433,47.9433,47.9078,47.9362,410900.0
2014-04-03 13:00:00,67.46,67.53,67.46,67.53,223000.0,47.9291,47.9788,47.9291,47.9788,223000.0
2014-04-03 13:30:00,67.52,67.55,67.5,67.52,385300.0,47.9717,47.993,47.9575,47.9717,385300.0
2014-04-03 14:00:00,67.51,67.52,67.46,67.47,570100.0,47.9646,47.9717,47.9291,47.9362,570100.0
2014-04-03 14:30:00,67.46,67.5,67.39,67.5,619400.0,47.9291,47.9575,47.8793,47.9575,619400.0
2014-04-03 15:00:00,67.49,67.57,67.48,67.56,791300.0,47.9504,48.0072,47.9433,48.0001,791300.0
2014-04-03 15:30:00,67.57,67.63,67.56,67.59,2893800.0,48.0072,48.0499,48.0001,48.0214,2893800.0
2014-04-04 09:30:00,67.84,67.86,67.63,67.71,1569200.0,48.1991,48.2133,48.0499,48.1067,1569200.0
2014-04-04 10:00:00,67.71,67.95,67.71,67.86,1675900.0,48.1067,48.2772,48.1067,48.2133,1675900.0
2014-04-04 10:30:00,67.86,67.94,67.84,67.87,1376100.0,48.2133,48.2701,48.1991,48.2204,1376100.0
2014-04-04 11:00:00,67.87,67.87,67.74,67.79,1513800.0,48.2204,48.2204,48.128,48.1635,1513800.0
2014-04-04 11:30:00,67.79,67.86,67.62,67.71,1118800.0,48.1635,48.2133,48.0428,48.1067,1118800.0
2014-04-04 12:00:00,67.7,67.7,67.53,67.6,881900.0,48.0996,48.0996,47.9788,48.0285,881900.0
2014-04-04 12:30:00,67.6,67.67,67.49,67.52,1207100.0,48.0285,48.0783,47.9504,47.9717,1207100.0
2014-04-04 13:00:00,67.52,67.59,67.46,67.51,466500.0,47.9717,48.0214,47.9291,47.9646,466500.0
2014-04-04 13:30:00,67.51,67.53,67.44,67.46,504500.0,47.9646,47.9788,47.9149,47.9291,504500.0
2014-04-04 14:00:00,67.46,67.5,67.38,67.4,750300.0,47.9291,47.9575,47.8722,47.8864,750300.0
2014-04-04 14:30:00,67.4,67.41,67.26,67.36,945000.0,47.8864,47.8935,47.787,47.858,945000.0
2014-04-04 15:00:00,67.36,67.45,67.27,67.42,825400.0,47.858,47.922,47.7941,47.9007,825400.0
2014-04-04 15:30:00,67.41,67.43,67.34,67.35,3347300.0,47.8935,47.9078,47.8438,47.8509,3347300.0
2014-04-07 09:30:00,67.27,67.33,67.14,67.3,1586400.0,47.7941,47.8367,47.7017,47.8154,1586400.0
2014-04-07 10:00:00,67.31,67.36,67.25,67.25,1071100.0,47.8225,47.858,47.7799,47.7799,1071100.0
2014-04-07 10:30:00,67.24,67.31,67.14,67.18,878400.0,47.7728,47.8225,47.7017,47.7301,878400.0
2014-04-07 11:00:00,67.17,67.27,67.15,67.2,1340900.0,47.723,47.7941,47.7088,47.7443,1340900.0
2014-04-07 11:30:00,67.2,67.28,67.06,67.06,843900.0,47.7443,47.8012,47.6449,47.6449,843900.0
2014-04-07 12:00:00,67.06,67.12,66.93,66.98,720400.0,47.6449,47.6875,47.5525,47.588,720400.0
2014-04-07 12:30:00,66.97,67.03,66.95,67.02,680500.0,47.5809,47.6236,47.5667,47.6165,680500.0
2014-04-07 13:00:00,67.03,67.03,66.92,66.99,479800.0,47.6236,47.6236,47.5454,47.5951,479800.0
2014-04-07 13:30:00,66.98,67.0,66.93,66.96,522300.0,47.588,47.6023,47.5525,47.5738,522300.0
2014-04-07 14:00:00,66.96,66.99,66.9,66.94,914200.0,47.5738,47.5951,47.5312,47.5596,914200.0
2014-04-07 14:30:00,66.93,67.08,66.89,67.04,1270800.0,47.5525,47.6591,47.5241,47.6307,1270800.0
2014-04-07 15:00:00,67.04,67.17,67.01,67.16,1306200.0,47.6307,47.723,47.6094,47.7159,1306200.0
2014-04-07 15:30:00,67.15,67.16,67.03,67.04,2607500.0,47.7088,47.7159,47.6236,47.6307,2607500.0
2014-04-08 09:30:00,66.79,66.97,66.79,66.85,1549500.0,47.4531,47.5809,47.4531,47.4957,1549500.0
2014-04-08 10:00:00,66.85,66.94,66.73,66.73,1071100.0,47.4957,47.5596,47.4104,47.4104,1071100.0
2014-04-08 10:30:00,66.73,66.94,66.73,66.91,1325800.0,47.4104,47.5596,47.4104,47.5383,1325800.0
2014-04-08 11:00:00,66.92,67.13,66.92,67.06,1066200.0,47.5454,47.6946,47.5454,47.6449,1066200.0
2014-04-08 11:30:00,67.06,67.1,67.01,67.08,630600.0,47.6449,47.6733,47.6094,47.6591,630600.0
2014-04-08 12:00:00,67.08,67.13,67.04,67.08,519800.0,47.6591,47.6946,47.6307,47.6591,519800.0
2014-04-08 12:30:00,67.09,67.09,66.99,67.0,863100.0,47.6662,47.6662,47.5951,47.6023,863100.0
2014-04-08 13:00:00,67.0,67.14,67.0,67.11,458900.0,47.6023,47.7017,47.6023,47.6804,458900.0
2014-04-08 13:30:00,67.12,67.13,67.05,67.1,649900.0,47.6875,47.6946,47.6378,47.6733,649900.0
2014-04-08 14:00:00,67.09,67.1,66.95,66.97,840100.0,47.6662,47.6733,47.5667,47.5809,840100.0
2014-04-08 14:30:00,66.98,67.01,66.91,67.0,532800.0,47.588,47.6094,47.5383,47.6023,532800.0
2014-04-08 15:00:00,66.98,67.04,66.93,67.02,421800.0,47.588,47.6307,47.5525,47.6165,421800.0
2014-04-08 15:30:00,67.02,67.06,67.01,67.02,1190000.0,47.6165,47.6449,47.6094,47.6165,1190000.0
2014-04-09 09:30:00,67.55,67.55,67.31,67.37,1799300.0,47.993,47.993,47.8225,47.8651,1799300.0
2014-04-09 10:00:00,67.38,67.4,67.27,67.35,1079200.0,47.8722,47.8864,47.7941,47.8509,1079200.0
2014-04-09 10:30:00,67.36,67.46,67.36,67.43,779100.0,47.858,47.9291,47.858,47.9078,779100.0
2014-04-09 11:00:00,67.43,67.47,67.39,67.44,2164900.0,47.9078,47.9362,47.8793,47.9149,2164900.0
2014-04-09 11:30:00,67.43,67.51,67.41,67.47,878000.0,47.9078,47.9646,47.8935,47.9362,878000.0
2014-04-09 12:00:00,67.46,67.51,67.41,67.48,435800.0,47.9291,47.9646,47.8935,47.9433,435800.0
2014-04-09 12:30:00,67.48,67.5,67.44,67.45,340600.0,47.9433,47.9575,47.9149,47.922,340600.0
2014-04-09 13:00:00,67.46,67.48,67.41,67.41,531300.0,47.9291,47.9433,47.8935,47.8935,531300.0
2014-04-09 13:30:00,67.41,67.42,67.37,67.37,345800.0,47.8935,47.9007,47.8651,47.8651,345800.0
2014-04-09 14:00:00,67.38,67.87,67.38,67.84,1963400.0,47.8722,48.2204,47.8722,48.1991,1963400.0
2014-04-09 14:30:00,67.83,67.87,67.73,67.75,915300.0,48.192,48.2204,48.1209,48.1351,915300.0
2014-04-09 15:00:00,67.75,67.83,67.73,67.8,728000.0,48.1351,48.192,48.1209,48.1706,728000.0
2014-04-09 15:30:00,67.79,67.9,67.78,67.89,2911100.0,48.1635,48.2417,48.1564,48.2346,2911100.0
2014-04-10 09:30:00,67.55,67.62,67.43,67.49,2376100.0,47.993,48.0428,47.9078,47.9504,2376100.0
2014-04-10 10:00:00,67.5,67.58,67.43,67.52,1405400.0,47.9575,48.0143,47.9078,47.9717,1405400.0
2014-04-10 10:30:00,67.52,67.53,67.32,67.32,865100.0,47.9717,47.9788,47.8296,47.8296,865100.0
2014-04-10 11:00:00,67.32,67.38,67.27,67.3,1221600.0,47.8296,47.8722,47.7941,47.8154,1221600.0
2014-04-10 11:30:00,67.3,67.44,67.28,67.39,813500.0,47.8154,47.9149,47.8012,47.8793,813500.0
2014-04-10 12:00:00,67.38,67.41,67.11,67.14,805700.0,47.8722,47.8935,47.6804,47.7017,805700.0
2014-04-10 12:30:00,67.14,67.17,67.02,67.02,881800.0,47.7017,47.723,47.6165,47.6165,881800.0
2014-04-10 13:00:00,67.02,67.09,66.84,66.92,1160700.0,47.6165,47.6662,47.4886,47.5454,1160700.0
2014-04-10 13:30:00,66.91,67.04,66.89,67.03,1112300.0,47.5383,47.6307,47.5241,47.6236,1112300.0
2014-04-10 14:00:00,67.02,67.06,66.92,66.92,1124700.0,47.6165,47.6449,47.5454,47.5454,1124700.0
2014-04-10 14:30:00,66.92,66.96,66.8,66.84,1135800.0,47.5454,47.5738,47.4602,47.4886,1135800.0
2014-04-10 15:00:00,66.84,66.84,66.6,66.67,1675400.0,47.4886,47.4886,47.3181,47.3678,1675400.0
2014-04-10 15:30:00,66.66,66.82,66.63,66.65,4835400.0,47.3607,47.4744,47.3394,47.3536,4835400.0
2014-04-11 09:30:00,66.35,66.45,66.26,66.38,2882700.0,47.1404,47.2115,47.0765,47.1618,2882700.0
2014-04-11 10:00:00,66.39,66.43,66.28,66.4,1534400.0,47.1689,47.1973,47.0907,47.176,1534400.0
2014-04-11 10:30:00,66.39,66.72,66.36,66.65,1155900.0,47.1689,47.4033,47.1475,47.3536,1155900.0
2014-04-11 11:00:00,66.65,66.76,66.58,66.61,1012300.0,47.3536,47.4317,47.3038,47.3252,1012300.0
2014-04-11 11:30:00,66.61,66.67,66.51,66.55,764000.0,47.3252,47.3678,47.2541,47.2825,764000.0
2014-04-11 12:00:00,66.55,66.64,66.52,66.56,550100.0,47.2825,47.3465,47.2612,47.2896,550100.0
2014-04-11 12:30:00,66.57,66.61,66.52,66.56,313600.0,47.2967,47.3252,47.2612,47.2896,313600.0
2014-04-11 13:00:00,66.56,66.57,66.44,66.46,354400.0,47.2896,47.2967,47.2044,47.2186,354400.0
2014-04-11 13:30:00,66.45,66.54,66.39,66.43,383200.0,47.2115,47.2754,47.1689,47.1973,383200.0
2014-04-11 14:00:00,66.42,66.5,66.35,66.36,665100.0,47.1902,47.247,47.1404,47.1475,665100.0
2014-04-11 14:30:00,66.36,66.38,66.26,66.33,999600.0,47.1475,47.1618,47.0765,47.1262,999600.0
2014-04-11 15:00:00,66.33,66.45,66.26,66.4,1167800.0,47.1262,47.2115,47.0765,47.176,1167800.0
2014-04-11 15:30:00,66.41,66.42,66.25,66.26,4259000.0,47.1831,47.1902,47.0694,47.0765,4259000.0
2014-04-14 09:30:00,66.6,66.63,66.38,66.43,1967800.0,47.3181,47.3394,47.1618,47.1973,1967800.0
2014-04-14 10:00:00,66.42,66.58,66.4,66.48,1837700.0,47.1902,47.3038,47.176,47.2328,1837700.0
2014-04-14 10:30:00,66.48,66.65,66.47,66.64,1004300.0,47.2328,47.3536,47.2257,47.3465,1004300.0
2014-04-14 11:00:00,66.64,66.67,66.55,66.66,821200.0,47.3465,47.3678,47.2825,47.3607,821200.0
2014-04-14 11:30:00,66.66,66.74,66.65,66.66,565500.0,47.3607,47.4175,47.3536,47.3607,565500.0
2014-04-14 12:00:00,66.66,66.71,66.62,66.7,358900.0,47.3607,47.3962,47.3323,47.3891,358900.0
2014-04-14 12:30:00,66.71,66.76,66.68,66.72,481000.0,47.3962,47.4317,47.3749,47.4033,481000.0
2014-04-14 13:00:00,66.73,66.73,66.58,66.59,338000.0,47.4104,47.4104,47.3038,47.311,338000.0
2014-04-14 13:30:00,66.58,66.67,66.57,66.58,369900.0,47.3038,47.3678,47.2967,47.3038,369900.0
2014-04-14 14:00:00,66.58,66.61,66.49,66.52,541300.0,47.3038,47.3252,47.2399,47.2612,541300.0
2014-04-14 14:30:00,66.51,66.56,66.48,66.5,697400.0,47.2541,47.2896,47.2328,47.247,697400.0
2014-04-14 15:00:00,66.51,66.51,66.31,66.44,1166900.0,47.2541,47.2541,47.112,47.2044,1166900.0
2014-04-14 15:30:00,66.44,66.66,66.44,66.63,2061600.0,47.2044,47.3607,47.2044,47.3394,2061600.0
2014-04-15 09:30:00,66.53,66.63,66.42,66.58,2279600.0,47.2683,47.3394,47.1902,47.3038,2279600.0
2014-04-15 10:00:00,66.58,66.61,66.22,66.26,1703500.0,47.3038,47.3252,47.0481,47.0765,1703500.0
2014-04-15 10:30:00,66.25,66.36,66.16,66.19,1608600.0,47.0694,47.1475,47.0054,47.0268,1608600.0
2014-04-15 11:00:00,66.18,66.18,65.98,66.02,2689200.0,47.0197,47.0197,46.8776,46.906,2689200.0
2014-04-15 11:30:00,66.02,66.09,65.82,65.86,1701300.0,46.906,46.9557,46.7639,46.7923,1701300.0
2014-04-15 12:00:00,65.86,65.87,65.75,65.86,1061300.0,46.7923,46.7994,46.7142,46.7923,1061300.0
2014-04-15 12:30:00,65.85,65.88,65.73,65.74,701500.0,46.7852,46.8065,46.6999,46.707,701500.0
2014-04-15 13:00:00,65.73,65.88,65.68,65.88,1011300.0,46.6999,46.8065,46.6644,46.8065,1011300.0
2014-04-15 13:30:00,65.89,66.07,65.85,66.06,764600.0,46.8136,46.9415,46.7852,46.9344,764600.0
2014-04-15 14:00:00,66.06,66.18,66.03,66.1,1059500.0,46.9344,47.0197,46.9131,46.9628,1059500.0
2014-04-15 14:30:00,66.11,66.33,66.09,66.25,655400.0,46.9699,47.1262,46.9557,47.0694,655400.0
2014-04-15 15:00:00,66.25,66.41,66.2,66.37,741000.0,47.0694,47.1831,47.0339,47.1546,741000.0
2014-04-15 15:30:00,66.37,66.43,66.28,66.39,3093700.0,47.1546,47.1973,47.0907,47.1689,3093700.0
2014-04-16 09:30:00,66.92,66.98,66.73,66.8,3240800.0,47.5454,47.588,47.4104,47.4602,3240800.0
2014-04-16 10:00:00,66.8,66.88,66.75,66.81,1891800.0,47.4602,47.517,47.4246,47.4673,1891800.0
2014-04-16 10:30:00,66.81,66.93,66.79,66.79,1606900.0,47.4673,47.5525,47.4531,47.4531,1606900.0
2014-04-16 11:00:00,66.79,67.0,66.75,66.98,2199800.0,47.4531,47.6023,47.4246,47.588,2199800.0
2014-04-16 11:30:00,66.98,67.02,66.9,67.01,722200.0,47.588,47.6165,47.5312,47.6094,722200.0
2014-04-16 12:00:00,67.02,67.14,67.02,67.1,776500.0,47.6165,47.7017,47.6165,47.6733,776500.0
2014-04-16 12:30:00,67.1,67.11,67.0,67.01,560000.0,47.6733,47.6804,47.6023,47.6094,560000.0
2014-04-16 13:00:00,67.01,67.08,66.95,67.05,405000.0,47.6094,47.6591,47.5667,47.6378,405000.0
2014-04-16 13:30:00,67.05,67.05,66.96,67.05,379700.0,47.6378,47.6378,47.5738,47.6378,379700.0
2014-04-16 14:00:00,67.06,67.07,66.99,67.02,957900.0,47.6449,47.652,47.5951,47.6165,957900.0
2014-04-16 14:30:00,67.01,67.14,67.01,67.13,536100.0,47.6094,47.7017,47.6094,47.6946,536100.0
2014-04-16 15:00:00,67.14,67.15,67.09,67.14,769500.0,47.7017,47.7088,47.6662,47.7017,769500.0
2014-04-16 15:30:00,67.14,67.21,67.11,67.21,3622400.0,47.7017,47.7515,47.6804,47.7515,3622400.0
2014-04-17 09:30:00,67.28,67.34,67.22,67.27,1843200.0,47.8012,47.8438,47.7586,47.7941,1843200.0
2014-04-17 10:00:00,67.25,67.32,67.16,67.32,1743300.0,47.7799,47.8296,47.7159,47.8296,1743300.0
2014-04-17 10:30:00,67.32,67.36,67.29,67.32,1509100.0,47.8296,47.858,47.8083,47.8296,1509100.0
2014-04-17 11:00:00,67.33,67.4,67.31,67.39,1876800.0,47.8367,47.8864,47.8225,47.8793,1876800.0
2014-04-17 11:30:00,67.39,67.4,67.3,67.33,529900.0,47.8793,47.8864,47.8154,47.8367,529900.0
2014-04-17 12:00:00,67.32,67.35,67.23,67.31,729300.0,47.8296,47.8509,47.7657,47.8225,729300.0
2014-04-17 12:30:00,67.3,67.39,67.26,67.38,719000.0,47.8154,47.8793,47.787,47.8722,719000.0
2014-04-17 13:00:00,67.39,67.52,67.38,67.49,632700.0,47.8793,47.9717,47.8722,47.9504,632700.0
2014-04-17 13:30:00,67.48,67.59,67.48,67.55,985800.0,47.9433,48.0214,47.9433,47.993,985800.0
2014-04-17 14:00:00,67.55,67.61,67.51,67.59,615500.0,47.993,48.0356,47.9646,48.0214,615500.0
2014-04-17 14:30:00,67.59,67.6,67.53,67.56,373200.0,48.0214,48.0285,47.9788,48.0001,373200.0
2014-04-17 15:00:00,67.56,67.64,67.54,67.61,723200.0,48.0001,48.057,47.9859,48.0356,723200.0
2014-04-17 15:30:00,67.6,67.61,67.5,67.52,4044300.0,48.0285,48.0356,47.9575,47.9717,4044300.0
2014-04-21 09:30:00,67.53,67.6,67.47,67.55,1195800.0,47.9788,48.0285,47.9362,47.993,1195800.0
2014-04-21 10:00:00,67.56,67.65,67.53,67.53,763900.0,48.0001,48.0641,47.9788,47.9788,763900.0
2014-04-21 10:30:00,67.54,67.54,67.41,67.5,667100.0,47.9859,47.9859,47.8935,47.9575,667100.0
2014-04-21 11:00:00,67.49,67.58,67.47,67.51,517800.0,47.9504,48.0143,47.9362,47.9646,517800.0
2014-04-21 11:30:00,67.51,67.57,67.5,67.56,566700.0,47.9646,48.0072,47.9575,48.0001,566700.0
2014-04-21 12:00:00,67.56,67.57,67.5,67.55,526500.0,48.0001,48.0072,47.9575,47.993,526500.0
2014-04-21 12:30:00,67.55,67.55,67.51,67.53,323000.0,47.993,47.993,47.9646,47.9788,323000.0
2014-04-21 13:00:00,67.54,67.55,67.53,67.54,396500.0,47.9859,47.993,47.9788,47.9859,396500.0
2014-04-21 13:30:00,67.54,67.56,67.53,67.55,370500.0,47.9859,48.0001,47.9788,47.993,370500.0
2014-04-21 14:00:00,67.56,67.58,67.55,67.57,341900.0,48.0001,48.0143,47.993,48.0072,341900.0
2014-04-21 14:30:00,67.57,67.65,67.57,67.64,700600.0,48.0072,48.0641,48.0072,48.057,700600.0
2014-04-21 15:00:00,67.64,67.64,67.57,67.58,399100.0,48.057,48.057,48.0072,48.0143,399100.0
2014-04-21 15:30:00,67.58,67.64,67.57,67.64,1148100.0,48.0143,48.057,48.0072,48.057,1148100.0
2014-04-22 09:30:00,67.81,67.87,67.76,67.86,1238300.0,48.1777,48.2204,48.1422,48.2133,1238300.0
2014-04-22 10:00:00,67.86,67.97,67.84,67.88,619500.0,48.2133,48.2914,48.1991,48.2275,619500.0
2014-04-22 10:30:00,67.88,67.89,67.79,67.86,869100.0,48.2275,48.2346,48.1635,48.2133,869100.0
2014-04-22 11:00:00,67.85,67.9,67.81,67.89,872700.0,48.2062,48.2417,48.1777,48.2346,872700.0
2014-04-22 11:30:00,67.88,67.89,67.83,67.88,667700.0,48.2275,48.2346,48.192,48.2275,667700.0
2014-04-22 12:00:00,67.89,67.94,67.85,67.9,309100.0,48.2346,48.2701,48.2062,48.2417,309100.0
2014-04-22 12:30:00,67.91,67.92,67.86,67.9,327100.0,48.2488,48.2559,48.2133,48.2417,327100.0
2014-04-22 13:00:00,67.9,67.91,67.87,67.89,468600.0,48.2417,48.2488,48.2204,48.2346,468600.0
2014-04-22 13:30:00,67.89,67.93,67.87,67.9,363000.0,48.2346,48.263,48.2204,48.2417,363000.0
2014-04-22 14:00:00,67.9,67.9,67.84,67.88,537100.0,48.2417,48.2417,48.1991,48.2275,537100.0
2014-04-22 14:30:00,67.89,67.94,67.88,67.89,497400.0,48.2346,48.2701,48.2275,48.2346,497400.0
2014-04-22 15:00:00,67.9,67.91,67.86,67.87,532300.0,48.2417,48.2488,48.2133,48.2204,532300.0
2014-04-22 15:30:00,67.87,67.91,67.85,67.9,2563800.0,48.2204,48.2488,48.2062,48.2417,2563800.0
2014-04-23 09:30:00,67.84,67.84,67.71,67.76,1311000.0,48.1991,48.1991,48.1067,48.1422,1311000.0
2014-04-23 10:00:00,67.76,67.81,67.67,67.78,1482300.0,48.1422,48.1777,48.0783,48.1564,1482300.0
2014-04-23 10:30:00,67.77,67.79,67.71,67.77,1643300.0,48.1493,48.1635,48.1067,48.1493,1643300.0
2014-04-23 11:00:00,67.76,67.78,67.63,67.69,823700.0,48.1422,48.1564,48.0499,48.0925,823700.0
2014-04-23 11:30:00,67.69,67.75,67.69,67.74,1613500.0,48.0925,48.1351,48.0925,48.128,1613500.0
2014-04-23 12:00:00,67.73,67.77,67.68,67.72,824400.0,48.1209,48.1493,48.0854,48.1138,824400.0
2014-04-23 12:30:00,67.72,67.76,67.71,67.74,335900.0,48.1138,48.1422,48.1067,48.128,335900.0
2014-04-23 13:00:00,67.74,67.75,67.71,67.74,287400.0,48.128,48.1351,48.1067,48.128,287400.0
2014-04-23 13:30:00,67.74,67.75,67.67,67.69,335300.0,48.128,48.1351,48.0783,48.0925,335300.0
2014-04-23 14:00:00,67.7,67.7,67.65,67.67,240500.0,48.0996,48.0996,48.0641,48.0783,240500.0
2014-04-23 14:30:00,67.67,67.71,67.65,67.71,316400.0,48.0783,48.1067,48.0641,48.1067,316400.0
2014-04-23 15:00:00,67.7,67.75,67.69,67.72,327500.0,48.0996,48.1351,48.0925,48.1138,327500.0
2014-04-23 15:30:00,67.72,67.74,67.71,67.73,1033000.0,48.1138,48.128,48.1067,48.1209,1033000.0
2014-04-24 09:30:00,67.7,67.72,67.28,67.43,2162600.0,48.0996,48.1138,47.8012,47.9078,2162600.0
2014-04-24 10:00:00,67.43,67.56,67.31,67.5,1736300.0,47.9078,48.0001,47.8225,47.9575,1736300.0
2014-04-24 10:30:00,67.49,67.55,67.45,67.53,1204700.0,47.9504,47.993,47.922,47.9788,1204700.0
2014-04-24 11:00:00,67.54,67.77,67.5,67.69,1523900.0,47.9859,48.1493,47.9575,48.0925,1523900.0
2014-04-24 11:30:00,67.7,67.79,67.7,67.75,529700.0,48.0996,48.1635,48.0996,48.1351,529700.0
2014-04-24 12:00:00,67.75,67.78,67.7,67.72,589800.0,48.1351,48.1564,48.0996,48.1138,589800.0
2014-04-24 12:30:00,67.72,67.75,67.69,67.75,516000.0,48.1138,48.1351,48.0925,48.1351,516000.0
2014-04-24 13:00:00,67.75,67.76,67.71,67.73,285100.0,48.1351,48.1422,48.1067,48.1209,285100.0
2014-04-24 13:30:00,67.72,67.73,67.58,67.59,657200.0,48.1138,48.1209,48.0143,48.0214,657200.0
2014-04-24 14:00:00,67.59,67.65,67.58,67.64,579400.0,48.0214,48.0641,48.0143,48.057,579400.0
2014-04-24 14:30:00,67.64,67.68,67.62,67.65,747700.0,48.057,48.0854,48.0428,48.0641,747700.0
2014-04-24 15:00:00,67.65,67.73,67.65,67.69,764100.0,48.0641,48.1209,48.0641,48.0925,764100.0
2014-04-24 15:30:00,67.7,67.72,67.65,67.72,1997000.0,48.0996,48.1138,48.0641,48.1138,1997000.0
2014-04-25 09:30:00,67.61,67.63,67.44,67.51,1879000.0,48.0356,48.0499,47.9149,47.9646,1879000.0
2014-04-25 10:00:00,67.52,67.56,67.45,67.46,1641500.0,47.9717,48.0001,47.922,47.9291,1641500.0
2014-04-25 10:30:00,67.46,67.48,67.28,67.31,1655000.0,47.9291,47.9433,47.8012,47.8225,1655000.0
2014-04-25 11:00:00,67.32,67.4,67.2,67.39,1288800.0,47.8296,47.8864,47.7443,47.8793,1288800.0
2014-04-25 11:30:00,67.4,67.49,67.37,67.45,617700.0,47.8864,47.9504,47.8651,47.922,617700.0
2014-04-25 12:00:00,67.45,67.48,67.41,67.45,494200.0,47.922,47.9433,47.8935,47.922,494200.0
2014-04-25 12:30:00,67.45,67.47,67.39,67.41,357000.0,47.922,47.9362,47.8793,47.8935,357000.0
2014-04-25 13:00:00,67.42,67.42,67.35,67.4,316000.0,47.9007,47.9007,47.8509,47.8864,316000.0
2014-04-25 13:30:00,67.4,67.41,67.35,67.37,400500.0,47.8864,47.8935,47.8509,47.8651,400500.0
2014-04-25 14:00:00,67.37,67.38,67.3,67.32,555100.0,47.8651,47.8722,47.8154,47.8296,555100.0
2014-04-25 14:30:00,67.32,67.39,67.28,67.35,903900.0,47.8296,47.8793,47.8012,47.8509,903900.0
2014-04-25 15:00:00,67.35,67.4,67.3,67.39,915200.0,47.8509,47.8864,47.8154,47.8793,915200.0
2014-04-25 15:30:00,67.39,67.42,67.34,67.4,3139000.0,47.8793,47.9007,47.8438,47.8864,3139000.0
2014-04-28 09:30:00,67.62,67.66,67.5,67.63,1410200.0,48.0428,48.0712,47.9575,48.0499,1410200.0
2014-04-28 10:00:00,67.63,67.77,67.56,67.72,833700.0,48.0499,48.1493,48.0001,48.1138,833700.0
2014-04-28 10:30:00,67.72,67.78,67.64,67.64,456700.0,48.1138,48.1564,48.057,48.057,456700.0
2014-04-28 11:00:00,67.65,67.7,67.49,67.52,460500.0,48.0641,48.0996,47.9504,47.9717,460500.0
2014-04-28 11:30:00,67.52,67.62,67.44,67.45,652000.0,47.9717,48.0428,47.9149,47.922,652000.0
2014-04-28 12:00:00,67.45,67.54,67.41,67.51,647500.0,47.922,47.9859,47.8935,47.9646,647500.0
2014-04-28 12:30:00,67.52,67.55,67.45,67.46,286500.0,47.9717,47.993,47.922,47.9291,286500.0
2014-04-28 13:00:00,67.46,67.46,67.17,67.22,1113300.0,47.9291,47.9291,47.723,47.7586,1113300.0
2014-04-28 13:30:00,67.22,67.33,67.14,67.29,724900.0,47.7586,47.8367,47.7017,47.8083,724900.0
2014-04-28 14:00:00,67.29,67.46,67.23,67.44,501300.0,47.8083,47.9291,47.7657,47.9149,501300.0
2014-04-28 14:30:00,67.45,67.54,67.4,67.46,520000.0,47.922,47.9859,47.8864,47.9291,520000.0
2014-04-28 15:00:00,67.46,67.71,67.45,67.67,893900.0,47.9291,48.1067,47.922,48.0783,893900.0
2014-04-28 15:30:00,67.67,67.73,67.61,67.62,3168100.0,48.0783,48.1209,48.0356,48.0428,3168100.0
2014-04-29 09:30:00,67.96,68.14,67.92,68.08,2070200.0,48.2843,48.4122,48.2559,48.3696,2070200.0
2014-04-29 10:00:00,68.08,68.11,67.89,67.91,1641300.0,48.3696,48.3909,48.2346,48.2488,1641300.0
2014-04-29 10:30:00,67.9,68.1,67.9,68.06,870000.0,48.2417,48.3838,48.2417,48.3554,870000.0
2014-04-29 11:00:00,68.06,68.09,67.96,68.03,1305000.0,48.3554,48.3767,48.2843,48.334,1305000.0
2014-04-29 11:30:00,68.03,68.11,68.03,68.05,888300.0,48.334,48.3909,48.334,48.3483,888300.0
2014-04-29 12:00:00,68.05,68.12,68.04,68.11,384400.0,48.3483,48.398,48.3412,48.3909,384400.0
2014-04-29 12:30:00,68.12,68.19,68.1,68.15,520900.0,48.398,48.4477,48.3838,48.4193,520900.0
2014-04-29 13:00:00,68.16,68.16,68.1,68.16,405300.0,48.4264,48.4264,48.3838,48.4264,405300.0
2014-04-29 13:30:00,68.15,68.19,68.12,68.16,547100.0,48.4193,48.4477,48.398,48.4264,547100.0
2014-04-29 14:00:00,68.16,68.18,68.14,68.15,599800.0,48.4264,48.4406,48.4122,48.4193,599800.0
2014-04-29 14:30:00,68.14,68.17,68.13,68.14,487700.0,48.4122,48.4335,48.4051,48.4122,487700.0
2014-04-29 15:00:00,68.14,68.16,68.12,68.13,403900.0,48.4122,48.4264,48.398,48.4051,403900.0
2014-04-29 15:30:00,68.12,68.13,68.02,68.04,2207900.0,48.398,48.4051,48.3269,48.3412,2207900.0
2014-04-30 09:30:00,68.03,68.11,67.97,68.01,1733800.0,48.334,48.3909,48.2914,48.3198,1733800.0
2014-04-30 10:00:00,68.01,68.08,67.96,68.08,618900.0,48.3198,48.3696,48.2843,48.3696,618900.0
2014-04-30 10:30:00,68.09,68.17,68.07,68.11,854600.0,48.3767,48.4335,48.3625,48.3909,854600.0
2014-04-30 11:00:00,68.12,68.19,68.09,68.18,1142200.0,48.398,48.4477,48.3767,48.4406,1142200.0
2014-04-30 11:30:00,68.18,68.23,68.18,68.2,1022100.0,48.4406,48.4761,48.4406,48.4548,1022100.0
2014-04-30 12:00:00,68.2,68.22,68.19,68.21,650700.0,48.4548,48.469,48.4477,48.4619,650700.0
2014-04-30 12:30:00,68.22,68.22,68.19,68.2,397700.0,48.469,48.469,48.4477,48.4548,397700.0
2014-04-30 13:00:00,68.2,68.24,68.19,68.23,483500.0,48.4548,48.4832,48.4477,48.4761,483500.0
2014-04-30 13:30:00,68.23,68.24,68.18,68.2,466200.0,48.4761,48.4832,48.4406,48.4548,466200.0
2014-04-30 14:00:00,68.2,68.32,68.14,68.25,1001500.0,48.4548,48.5401,48.4122,48.4904,1001500.0
2014-04-30 14:30:00,68.25,68.4,68.25,68.37,1145600.0,48.4904,48.5969,48.4904,48.5756,1145600.0
2014-04-30 15:00:00,68.37,68.39,68.24,68.3,2765100.0,48.5756,48.5898,48.4832,48.5259,2765100.0
2014-04-30 15:30:00,68.31,68.34,68.24,68.33,4710600.0,48.533,48.5543,48.4832,48.5472,4710600.0
2014-05-01 09:30:00,68.39,68.46,68.34,68.4,2100600.0,48.5898,48.6396,48.5543,48.5969,2100600.0
2014-05-01 10:00:00,68.4,68.44,68.3,68.38,1025700.0,48.5969,48.6253,48.5259,48.5827,1025700.0
2014-05-01 10:30:00,68.37,68.46,68.37,68.43,685600.0,48.5756,48.6396,48.5756,48.6182,685600.0
2014-05-01 11:00:00,68.43,68.5,68.43,68.49,914900.0,48.6182,48.668,48.6182,48.6609,914900.0
2014-05-01 11:30:00,68.5,68.62,68.5,68.51,1458900.0,48.668,48.7532,48.668,48.6751,1458900.0
2014-05-01 12:00:00,68.51,68.57,68.49,68.54,530000.0,48.6751,48.7177,48.6609,48.6964,530000.0
2014-05-01 12:30:00,68.53,68.54,68.49,68.5,269300.0,48.6893,48.6964,48.6609,48.668,269300.0
2014-05-01 13:00:00,68.51,68.55,68.46,68.48,530200.0,48.6751,48.7035,48.6396,48.6538,530200.0
2014-05-01 13:30:00,68.47,68.5,68.37,68.39,809000.0,48.6467,48.668,48.5756,48.5898,809000.0
2014-05-01 14:00:00,68.39,68.51,68.39,68.48,624100.0,48.5898,48.6751,48.5898,48.6538,624100.0
2014-05-01 14:30:00,68.48,68.5,68.37,68.45,662700.0,48.6538,48.668,48.5756,48.6325,662700.0
2014-05-01 15:00:00,68.45,68.52,68.41,68.45,670900.0,48.6325,48.6822,48.604,48.6325,670900.0
2014-05-01 15:30:00,68.45,68.51,68.36,68.51,3593600.0,48.6325,48.6751,48.5685,48.6751,3593600.0
2014-05-02 09:30:00,68.26,68.39,68.24,68.31,1907100.0,48.4975,48.5898,48.4832,48.533,1907100.0
2014-05-02 10:00:00,68.31,68.47,68.3,68.46,1321100.0,48.533,48.6467,48.5259,48.6396,1321100.0
2014-05-02 10:30:00,68.46,68.54,68.3,68.33,1776600.0,48.6396,48.6964,48.5259,48.5472,1776600.0
2014-05-02 11:00:00,68.33,68.41,68.19,68.21,2504400.0,48.5472,48.604,48.4477,48.4619,2504400.0
2014-05-02 11:30:00,68.22,68.36,68.22,68.35,1036700.0,48.469,48.5685,48.469,48.5614,1036700.0
2014-05-02 12:00:00,68.35,68.36,68.27,68.28,467200.0,48.5614,48.5685,48.5046,48.5117,467200.0
2014-05-02 12:30:00,68.28,68.3,68.26,68.29,339400.0,48.5117,48.5259,48.4975,48.5188,339400.0
2014-05-02 13:00:00,68.29,68.31,68.25,68.26,247700.0,48.5188,48.533,48.4904,48.4975,247700.0
2014-05-02 13:30:00,68.26,68.31,68.23,68.28,265100.0,48.4975,48.533,48.4761,48.5117,265100.0
2014-05-02 14:00:00,68.28,68.34,68.23,68.29,625700.0,48.5117,48.5543,48.4761,48.5188,625700.0
2014-05-02 14:30:00,68.28,68.35,68.27,68.31,556200.0,48.5117,48.5614,48.5046,48.533,556200.0
2014-05-02 15:00:00,68.31,68.39,68.31,68.33,345000.0,48.533,48.5898,48.533,48.5472,345000.0
2014-05-02 15:30:00,68.33,68.39,68.29,68.39,1730400.0,48.5472,48.5898,48.5188,48.5898,1730400.0
2014-05-05 09:30:00,67.9,67.95,67.76,67.95,1307300.0,48.2417,48.2772,48.1422,48.2772,1307300.0
2014-05-05 10:00:00,67.94,68.16,67.94,68.11,1214700.0,48.2701,48.4264,48.2701,48.3909,1214700.0
2014-05-05 10:30:00,68.11,68.29,68.09,68.23,747400.0,48.3909,48.5188,48.3767,48.4761,747400.0
2014-05-05 11:00:00,68.23,68.28,68.2,68.24,482400.0,48.4761,48.5117,48.4548,48.4832,482400.0
2014-05-05 11:30:00,68.24,68.29,68.2,68.26,990800.0,48.4832,48.5188,48.4548,48.4975,990800.0
2014-05-05 12:00:00,68.26,68.28,68.21,68.23,185600.0,48.4975,48.5117,48.4619,48.4761,185600.0
2014-05-05 12:30:00,68.24,68.27,68.2,68.21,300200.0,48.4832,48.5046,48.4548,48.4619,300200.0
2014-05-05 13:00:00,68.2,68.25,68.2,68.23,225000.0,48.4548,48.4904,48.4548,48.4761,225000.0
2014-05-05 13:30:00,68.23,68.27,68.22,68.25,187100.0,48.4761,48.5046,48.469,48.4904,187100.0
2014-05-05 14:00:00,68.25,68.3,68.25,68.29,550400.0,48.4904,48.5259,48.4904,48.5188,550400.0
2014-05-05 14:30:00,68.29,68.38,68.27,68.36,498200.0,48.5188,48.5827,48.5046,48.5685,498200.0
2014-05-05 15:00:00,68.36,68.37,68.33,68.36,407000.0,48.5685,48.5756,48.5472,48.5685,407000.0
2014-05-05 15:30:00,68.36,68.37,68.33,68.35,2148700.0,48.5685,48.5756,48.5472,48.5614,2148700.0
2014-05-06 09:30:00,68.36,68.36,68.19,68.26,1357700.0,48.5685,48.5685,48.4477,48.4975,1357700.0
2014-05-06 10:00:00,68.27,68.34,68.2,68.34,889900.0,48.5046,48.5543,48.4548,48.5543,889900.0
2014-05-06 10:30:00,68.34,68.4,68.24,68.24,877100.0,48.5543,48.5969,48.4832,48.4832,877100.0
2014-05-06 11:00:00,68.24,68.33,68.22,68.3,544500.0,48.4832,48.5472,48.469,48.5259,544500.0
2014-05-06 11:30:00,68.3,68.4,68.29,68.39,769400.0,48.5259,48.5969,48.5188,48.5898,769400.0
2014-05-06 12:00:00,68.39,68.39,68.29,68.31,368100.0,48.5898,48.5898,48.5188,48.533,368100.0
2014-05-06 12:30:00,68.31,68.37,68.31,68.36,462500.0,48.533,48.5756,48.533,48.5685,462500.0
2014-05-06 13:00:00,68.36,68.36,68.28,68.3,397500.0,48.5685,48.5685,48.5117,48.5259,397500.0
2014-05-06 13:30:00,68.29,68.31,68.2,68.22,299700.0,48.5188,48.533,48.4548,48.469,299700.0
2014-05-06 14:00:00,68.21,68.27,68.16,68.22,399600.0,48.4619,48.5046,48.4264,48.469,399600.0
2014-05-06 14:30:00,68.21,68.29,68.19,68.27,386800.0,48.4619,48.5188,48.4477,48.5046,386800.0
2014-05-06 15:00:00,68.26,68.3,68.19,68.26,426300.0,48.4975,48.5259,48.4477,48.4975,426300.0
2014-05-06 15:30:00,68.25,68.28,68.21,68.24,1059600.0,48.4904,48.5117,48.4619,48.4832,1059600.0
2014-05-07 09:30:00,68.2,68.33,68.17,68.21,1849700.0,48.4548,48.5472,48.4335,48.4619,1849700.0
2014-05-07 10:00:00,68.21,68.26,67.95,68.03,1862300.0,48.4619,48.4975,48.2772,48.334,1862300.0
2014-05-07 10:30:00,68.03,68.23,68.01,68.13,894300.0,48.334,48.4761,48.3198,48.4051,894300.0
2014-05-07 11:00:00,68.13,68.22,68.08,68.18,779000.0,48.4051,48.469,48.3696,48.4406,779000.0
2014-05-07 11:30:00,68.19,68.31,68.16,68.26,803300.0,48.4477,48.533,48.4264,48.4975,803300.0
2014-05-07 12:00:00,68.27,68.28,68.2,68.23,281300.0,48.5046,48.5117,48.4548,48.4761,281300.0
2014-05-07 12:30:00,68.24,68.27,68.19,68.2,204300.0,48.4832,48.5046,48.4477,48.4548,204300.0
2014-05-07 13:00:00,68.2,68.31,68.2,68.25,1151100.0,48.4548,48.533,48.4548,48.4904,1151100.0
2014-05-07 13:30:00,68.25,68.29,68.19,68.19,386200.0,48.4904,48.5188,48.4477,48.4477,386200.0
2014-05-07 14:00:00,68.19,68.31,68.17,68.31,528100.0,48.4477,48.533,48.4335,48.533,528100.0
2014-05-07 14:30:00,68.31,68.33,68.23,68.28,773500.0,48.533,48.5472,48.4761,48.5117,773500.0
2014-05-07 15:00:00,68.28,68.29,68.2,68.25,600400.0,48.5117,48.5188,48.4548,48.4904,600400.0
2014-05-07 15:30:00,68.25,68.35,68.24,68.3,1666100.0,48.4904,48.5614,48.4832,48.5259,1666100.0
2014-05-08 09:30:00,68.41,68.61,68.33,68.59,1628700.0,48.604,48.7461,48.5472,48.7319,1628700.0
2014-05-08 10:00:00,68.6,68.63,68.49,68.52,1417900.0,48.739,48.7603,48.6609,48.6822,1417900.0
2014-05-08 10:30:00,68.52,68.54,68.42,68.48,748800.0,48.6822,48.6964,48.6111,48.6538,748800.0
2014-05-08 11:00:00,68.49,68.59,68.47,68.55,1297900.0,48.6609,48.7319,48.6467,48.7035,1297900.0
2014-05-08 11:30:00,68.54,68.64,68.54,68.61,1307500.0,48.6964,48.7674,48.6964,48.7461,1307500.0
2014-05-08 12:00:00,68.61,68.63,68.58,68.6,316200.0,48.7461,48.7603,48.7248,48.739,316200.0
2014-05-08 12:30:00,68.61,68.62,68.53,68.55,309400.0,48.7461,48.7532,48.6893,48.7035,309400.0
2014-05-08 13:00:00,68.55,68.57,68.43,68.51,928700.0,48.7035,48.7177,48.6182,48.6751,928700.0
2014-05-08 13:30:00,68.51,68.53,68.48,68.48,430000.0,48.6751,48.6893,48.6538,48.6538,430000.0
2014-05-08 14:00:00,68.49,68.49,68.37,68.45,525700.0,48.6609,48.6609,48.5756,48.6325,525700.0
2014-05-08 14:30:00,68.44,68.45,68.28,68.29,577900.0,48.6253,48.6325,48.5117,48.5188,577900.0
2014-05-08 15:00:00,68.28,68.37,68.23,68.36,1170100.0,48.5117,48.5756,48.4761,48.5685,1170100.0
2014-05-08 15:30:00,68.36,68.38,68.28,68.3,1575900.0,48.5685,48.5827,48.5117,48.5259,1575900.0
2014-05-09 09:30:00,68.27,68.27,68.04,68.08,1291900.0,48.5046,48.5046,48.3412,48.3696,1291900.0
2014-05-09 10:00:00,68.07,68.16,68.0,68.1,1160200.0,48.3625,48.4264,48.3127,48.3838,1160200.0
2014-05-09 10:30:00,68.1,68.13,67.98,68.0,676000.0,48.3838,48.4051,48.2985,48.3127,676000.0
2014-05-09 11:00:00,67.99,68.14,67.98,68.13,524100.0,48.3056,48.4122,48.2985,48.4051,524100.0
2014-05-09 11:30:00,68.14,68.2,68.13,68.16,580900.0,48.4122,48.4548,48.4051,48.4264,580900.0
2014-05-09 12:00:00,68.16,68.18,68.12,68.16,418200.0,48.4264,48.4406,48.398,48.4264,418200.0
2014-05-09 12:30:00,68.17,68.32,68.16,68.3,369800.0,48.4335,48.5401,48.4264,48.5259,369800.0
2014-05-09 13:00:00,68.29,68.3,68.23,68.24,167900.0,48.5188,48.5259,48.4761,48.4832,167900.0
2014-05-09 13:30:00,68.25,68.26,68.19,68.2,181600.0,48.4904,48.4975,48.4477,48.4548,181600.0
2014-05-09 14:00:00,68.2,68.21,68.11,68.13,312900.0,48.4548,48.4619,48.3909,48.4051,312900.0
2014-05-09 14:30:00,68.12,68.17,68.11,68.15,302500.0,48.398,48.4335,48.3909,48.4193,302500.0
2014-05-09 15:00:00,68.16,68.2,68.14,68.19,355100.0,48.4264,48.4548,48.4122,48.4477,355100.0
2014-05-09 15:30:00,68.18,68.27,68.17,68.24,909900.0,48.4406,48.5046,48.4335,48.4832,909900.0
2014-05-12 09:30:00,68.48,68.6,68.48,68.54,1109400.0,48.6538,48.739,48.6538,48.6964,1109400.0
2014-05-12 10:00:00,68.54,68.55,68.48,68.51,550000.0,48.6964,48.7035,48.6538,48.6751,550000.0
2014-05-12 10:30:00,68.52,68.56,68.44,68.45,805300.0,48.6822,48.7106,48.6253,48.6325,805300.0
2014-05-12 11:00:00,68.45,68.49,68.42,68.48,966700.0,48.6325,48.6609,48.6111,48.6538,966700.0
2014-05-12 11:30:00,68.48,68.53,68.47,68.52,1419100.0,48.6538,48.6893,48.6467,48.6822,1419100.0
2014-05-12 12:00:00,68.52,68.55,68.51,68.53,235700.0,48.6822,48.7035,48.6751,48.6893,235700.0
2014-05-12 12:30:00,68.53,68.54,68.5,68.52,249100.0,48.6893,48.6964,48.668,48.6822,249100.0
2014-05-12 13:00:00,68.52,68.57,68.51,68.57,172800.0,48.6822,48.7177,48.6751,48.7177,172800.0
2014-05-12 13:30:00,68.56,68.61,68.55,68.59,382600.0,48.7106,48.7461,48.7035,48.7319,382600.0
2014-05-12 14:00:00,68.59,68.6,68.55,68.59,303600.0,48.7319,48.739,48.7035,48.7319,303600.0
2014-05-12 14:30:00,68.58,68.63,68.58,68.63,344000.0,48.7248,48.7603,48.7248,48.7603,344000.0
2014-05-12 15:00:00,68.63,68.66,68.61,68.64,444300.0,48.7603,48.7817,48.7461,48.7674,444300.0
2014-05-12 15:30:00,68.64,68.68,68.62,68.68,2291000.0,48.7674,48.7959,48.7532,48.7959,2291000.0
2014-05-13 09:30:00,68.77,68.77,68.61,68.63,1362900.0,48.8598,48.8598,48.7461,48.7603,1362900.0
2014-05-13 10:00:00,68.63,68.69,68.61,68.67,826500.0,48.7603,48.803,48.7461,48.7888,826500.0
2014-05-13 10:30:00,68.67,68.73,68.64,68.64,419400.0,48.7888,48.8314,48.7674,48.7674,419400.0
2014-05-13 11:00:00,68.65,68.69,68.62,68.67,541300.0,48.7745,48.803,48.7532,48.7888,541300.0
2014-05-13 11:30:00,68.68,68.73,68.67,68.7,589600.0,48.7959,48.8314,48.7888,48.8101,589600.0
2014-05-13 12:00:00,68.7,68.72,68.68,68.69,366800.0,48.8101,48.8243,48.7959,48.803,366800.0
2014-05-13 12:30:00,68.7,68.74,68.68,68.71,343700.0,48.8101,48.8385,48.7959,48.8172,343700.0
2014-05-13 13:00:00,68.71,68.72,68.66,68.7,383600.0,48.8172,48.8243,48.7817,48.8101,383600.0
2014-05-13 13:30:00,68.69,68.71,68.65,68.7,363900.0,48.803,48.8172,48.7745,48.8101,363900.0
2014-05-13 14:00:00,68.7,68.77,68.69,68.77,275800.0,48.8101,48.8598,48.803,48.8598,275800.0
2014-05-13 14:30:00,68.77,68.8,68.77,68.78,379400.0,48.8598,48.8811,48.8598,48.8669,379400.0
2014-05-13 15:00:00,68.78,68.79,68.75,68.78,396300.0,48.8669,48.874,48.8456,48.8669,396300.0
2014-05-13 15:30:00,68.78,68.8,68.74,68.75,2177500.0,48.8669,48.8811,48.8385,48.8456,2177500.0
2014-05-14 09:30:00,68.75,68.8,68.68,68.74,1005500.0,48.8456,48.8811,48.7959,48.8385,1005500.0
2014-05-14 10:00:00,68.75,68.79,68.73,68.78,507100.0,48.8456,48.874,48.8314,48.8669,507100.0
2014-05-14 10:30:00,68.78,68.79,68.71,68.73,717200.0,48.8669,48.874,48.8172,48.8314,717200.0
2014-05-14 11:00:00,68.73,68.75,68.7,68.73,1410500.0,48.8314,48.8456,48.8101,48.8314,1410500.0
2014-05-14 11:30:00,68.73,68.81,68.7,68.77,1260000.0,48.8314,48.8882,48.8101,48.8598,1260000.0
2014-05-14 12:00:00,68.78,68.81,68.77,68.81,275300.0,48.8669,48.8882,48.8598,48.8882,275300.0
2014-05-14 12:30:00,68.8,68.82,68.77,68.78,216800.0,48.8811,48.8953,48.8598,48.8669,216800.0
2014-05-14 13:00:00,68.78,68.81,68.77,68.78,438400.0,48.8669,48.8882,48.8598,48.8669,438400.0
2014-05-14 13:30:00,68.78,68.79,68.76,68.79,221300.0,48.8669,48.874,48.8527,48.874,221300.0
2014-05-14 14:00:00,68.79,68.79,68.74,68.75,704400.0,48.874,48.874,48.8385,48.8456,704400.0
2014-05-14 14:30:00,68.76,68.77,68.65,68.66,742400.0,48.8527,48.8598,48.7745,48.7817,742400.0
2014-05-14 15:00:00,68.65,68.67,68.6,68.64,496300.0,48.7745,48.7888,48.739,48.7674,496300.0
2014-05-14 15:30:00,68.64,68.65,68.55,68.63,1700000.0,48.7674,48.7745,48.7035,48.7603,1700000.0
2014-05-15 09:30:00,68.49,68.53,68.22,68.3,1171400.0,48.6609,48.6893,48.469,48.5259,1171400.0
2014-05-15 10:00:00,68.31,68.33,68.08,68.23,2031800.0,48.533,48.5472,48.3696,48.4761,2031800.0
2014-05-15 10:30:00,68.23,68.32,68.16,68.27,999300.0,48.4761,48.5401,48.4264,48.5046,999300.0
2014-05-15 11:00:00,68.27,68.29,68.14,68.16,1078400.0,48.5046,48.5188,48.4122,48.4264,1078400.0
2014-05-15 11:30:00,68.16,68.28,68.14,68.16,576100.0,48.4264,48.5117,48.4122,48.4264,576100.0
2014-05-15 12:00:00,68.15,68.21,68.12,68.15,524900.0,48.4193,48.4619,48.398,48.4193,524900.0
2014-05-15 12:30:00,68.15,68.28,68.15,68.27,834700.0,48.4193,48.5117,48.4193,48.5046,834700.0
2014-05-15 13:00:00,68.27,68.27,68.2,68.23,568000.0,48.5046,48.5046,48.4548,48.4761,568000.0
2014-05-15 13:30:00,68.23,68.27,68.19,68.27,362500.0,48.4761,48.5046,48.4477,48.5046,362500.0
2014-05-15 14:00:00,68.26,68.34,68.22,68.29,740000.0,48.4975,48.5543,48.469,48.5188,740000.0
2014-05-15 14:30:00,68.29,68.39,68.28,68.36,569700.0,48.5188,48.5898,48.5117,48.5685,569700.0
2014-05-15 15:00:00,68.36,68.38,68.29,68.31,446900.0,48.5685,48.5827,48.5188,48.533,446900.0
2014-05-15 15:30:00,68.31,68.41,68.3,68.35,2786800.0,48.533,48.604,48.5259,48.5614,2786800.0
2014-05-16 09:30:00,68.35,68.39,68.26,68.37,1392700.0,48.5614,48.5898,48.4975,48.5756,1392700.0
2014-05-16 10:00:00,68.37,68.4,68.23,68.24,989700.0,48.5756,48.5969,48.4761,48.4832,989700.0
2014-05-16 10:30:00,68.24,68.37,68.24,68.31,991000.0,48.4832,48.5756,48.4832,48.533,991000.0
2014-05-16 11:00:00,68.31,68.4,68.28,68.36,1241300.0,48.533,48.5969,48.5117,48.5685,1241300.0
2014-05-16 11:30:00,68.37,68.44,68.3,68.36,770000.0,48.5756,48.6253,48.5259,48.5685,770000.0
2014-05-16 12:00:00,68.35,68.4,68.34,68.36,236900.0,48.5614,48.5969,48.5543,48.5685,236900.0
2014-05-16 12:30:00,68.37,68.37,68.3,68.32,529100.0,48.5756,48.5756,48.5259,48.5401,529100.0
2014-05-16 13:00:00,68.31,68.34,68.27,68.32,523500.0,48.533,48.5543,48.5046,48.5401,523500.0
2014-05-16 13:30:00,68.31,68.35,68.27,68.28,394700.0,48.533,48.5614,48.5046,48.5117,394700.0
2014-05-16 14:00:00,68.28,68.28,68.23,68.25,398600.0,48.5117,48.5117,48.4761,48.4904,398600.0
2014-05-16 14:30:00,68.25,68.41,68.24,68.4,374600.0,48.4904,48.604,48.4832,48.5969,374600.0
2014-05-16 15:00:00,68.4,68.45,68.39,68.4,739000.0,48.5969,48.6325,48.5898,48.5969,739000.0
2014-05-16 15:30:00,68.4,68.48,68.39,68.46,2162800.0,48.5969,48.6538,48.5898,48.6396,2162800.0
2014-05-19 09:30:00,68.12,68.29,68.1,68.2,1251700.0,48.398,48.5188,48.3838,48.4548,1251700.0
2014-05-19 10:00:00,68.21,68.29,68.13,68.27,627200.0,48.4619,48.5188,48.4051,48.5046,627200.0
2014-05-19 10:30:00,68.27,68.28,68.2,68.22,423800.0,48.5046,48.5117,48.4548,48.469,423800.0
2014-05-19 11:00:00,68.22,68.39,68.22,68.34,621600.0,48.469,48.5898,48.469,48.5543,621600.0
2014-05-19 11:30:00,68.34,68.34,68.29,68.33,361300.0,48.5543,48.5543,48.5188,48.5472,361300.0
2014-05-19 12:00:00,68.32,68.34,68.3,68.3,134200.0,48.5401,48.5543,48.5259,48.5259,134200.0
2014-05-19 12:30:00,68.31,68.31,68.23,68.27,589700.0,48.533,48.533,48.4761,48.5046,589700.0
2014-05-19 13:00:00,68.27,68.3,68.26,68.27,223400.0,48.5046,48.5259,48.4975,48.5046,223400.0
2014-05-19 13:30:00,68.26,68.33,68.26,68.31,249100.0,48.4975,48.5472,48.4975,48.533,249100.0
2014-05-19 14:00:00,68.31,68.4,68.31,68.38,437600.0,48.533,48.5969,48.533,48.5827,437600.0
2014-05-19 14:30:00,68.38,68.38,68.33,68.34,358100.0,48.5827,48.5827,48.5472,48.5543,358100.0
2014-05-19 15:00:00,68.34,68.36,68.3,68.34,327000.0,48.5543,48.5685,48.5259,48.5543,327000.0
2014-05-19 15:30:00,68.34,68.4,68.34,68.38,1017900.0,48.5543,48.5969,48.5543,48.5827,1017900.0
2014-05-20 09:30:00,68.11,68.13,67.95,67.97,1352300.0,48.3909,48.4051,48.2772,48.2914,1352300.0
2014-05-20 10:00:00,67.97,68.11,67.97,68.03,429600.0,48.2914,48.3909,48.2914,48.334,429600.0
2014-05-20 10:30:00,68.03,68.15,68.02,68.14,491700.0,48.334,48.4193,48.3269,48.4122,491700.0
2014-05-20 11:00:00,68.14,68.15,68.05,68.05,290300.0,48.4122,48.4193,48.3483,48.3483,290300.0
2014-05-20 11:30:00,68.05,68.12,68.05,68.08,779300.0,48.3483,48.398,48.3483,48.3696,779300.0
2014-05-20 12:00:00,68.09,68.09,67.92,67.95,585800.0,48.3767,48.3767,48.2559,48.2772,585800.0
2014-05-20 12:30:00,67.94,67.96,67.9,67.95,461400.0,48.2701,48.2843,48.2417,48.2772,461400.0
2014-05-20 13:00:00,67.95,67.95,67.78,67.85,450500.0,48.2772,48.2772,48.1564,48.2062,450500.0
2014-05-20 13:30:00,67.84,67.85,67.72,67.76,735200.0,48.1991,48.2062,48.1138,48.1422,735200.0
2014-05-20 14:00:00,67.76,67.86,67.76,67.83,944500.0,48.1422,48.2133,48.1422,48.192,944500.0
2014-05-20 14:30:00,67.82,67.85,67.78,67.81,896800.0,48.1848,48.2062,48.1564,48.1777,896800.0
2014-05-20 15:00:00,67.81,67.89,67.8,67.86,868000.0,48.1777,48.2346,48.1706,48.2133,868000.0
2014-05-20 15:30:00,67.86,67.97,67.86,67.92,2489400.0,48.2133,48.2914,48.2133,48.2559,2489400.0
2014-05-21 09:30:00,68.2,68.29,68.17,68.24,811800.0,48.4548,48.5188,48.4335,48.4832,811800.0
2014-05-21 10:00:00,68.25,68.34,68.25,68.31,580400.0,48.4904,48.5543,48.4904,48.533,580400.0
2014-05-21 10:30:00,68.31,68.37,68.29,68.31,439400.0,48.533,48.5756,48.5188,48.533,439400.0
2014-05-21 11:00:00,68.31,68.38,68.26,68.29,1020100.0,48.533,48.5827,48.4975,48.5188,1020100.0
2014-05-21 11:30:00,68.29,68.33,68.23,68.24,880500.0,48.5188,48.5472,48.4761,48.4832,880500.0
2014-05-21 12:00:00,68.24,68.3,68.24,68.3,932000.0,48.4832,48.5259,48.4832,48.5259,932000.0
2014-05-21 12:30:00,68.3,68.33,68.29,68.31,366900.0,48.5259,48.5472,48.5188,48.533,366900.0
2014-05-21 13:00:00,68.31,68.35,68.27,68.28,269700.0,48.533,48.5614,48.5046,48.5117,269700.0
2014-05-21 13:30:00,68.28,68.33,68.27,68.3,330400.0,48.5117,48.5472,48.5046,48.5259,330400.0
2014-05-21 14:00:00,68.3,68.37,68.25,68.36,731500.0,48.5259,48.5756,48.4904,48.5685,731500.0
2014-05-21 14:30:00,68.36,68.44,68.35,68.42,265000.0,48.5685,48.6253,48.5614,48.6111,265000.0
2014-05-21 15:00:00,68.42,68.47,68.4,68.45,451800.0,48.6111,48.6467,48.5969,48.6325,451800.0
2014-05-21 15:30:00,68.45,68.46,68.39,68.45,1809900.0,48.6325,48.6396,48.5898,48.6325,1809900.0
2014-05-22 09:30:00,68.46,68.54,68.41,68.5,849000.0,48.6396,48.6964,48.604,48.668,849000.0
2014-05-22 10:00:00,68.5,68.54,65.06,68.47,951100.0,48.668,48.6964,46.2239,48.6467,951100.0
2014-05-22 10:30:00,68.47,68.56,68.47,68.55,619900.0,48.6467,48.7106,48.6467,48.7035,619900.0
2014-05-22 11:00:00,68.55,68.6,68.51,68.57,457100.0,48.7035,48.739,48.6751,48.7177,457100.0
2014-05-22 11:30:00,68.57,68.59,68.49,68.51,384800.0,48.7177,48.7319,48.6609,48.6751,384800.0
2014-05-22 12:00:00,68.51,68.53,68.49,68.53,303000.0,48.6751,48.6893,48.6609,48.6893,303000.0
2014-05-22 12:30:00,68.53,68.54,68.49,68.5,475400.0,48.6893,48.6964,48.6609,48.668,475400.0
2014-05-22 13:00:00,68.5,68.55,68.5,68.55,194300.0,48.668,48.7035,48.668,48.7035,194300.0
2014-05-22 13:30:00,68.55,68.58,68.53,68.55,189500.0,48.7035,48.7248,48.6893,48.7035,189500.0
2014-05-22 14:00:00,68.55,68.59,68.55,68.59,247800.0,48.7035,48.7319,48.7035,48.7319,247800.0
2014-05-22 14:30:00,68.59,68.61,68.58,68.6,413000.0,48.7319,48.7461,48.7248,48.739,413000.0
2014-05-22 15:00:00,68.6,68.6,68.55,68.56,274100.0,48.739,48.739,48.7035,48.7106,274100.0
2014-05-22 15:30:00,68.55,68.58,68.54,68.56,1155100.0,48.7035,48.7248,48.6964,48.7106,1155100.0
2014-05-23 09:30:00,68.49,68.57,68.49,68.56,795400.0,48.6609,48.7177,48.6609,48.7106,795400.0
2014-05-23 10:00:00,68.56,68.62,68.56,68.62,341000.0,48.7106,48.7532,48.7106,48.7532,341000.0
2014-05-23 10:30:00,68.62,68.68,68.6,68.68,524300.0,48.7532,48.7959,48.739,48.7959,524300.0
2014-05-23 11:00:00,68.69,68.77,68.68,68.7,461300.0,48.803,48.8598,48.7959,48.8101,461300.0
2014-05-23 11:30:00,68.7,68.73,68.66,68.68,364600.0,48.8101,48.8314,48.7817,48.7959,364600.0
2014-05-23 12:00:00,68.68,68.71,68.68,68.7,153700.0,48.7959,48.8172,48.7959,48.8101,153700.0
2014-05-23 12:30:00,68.7,68.75,68.69,68.73,150200.0,48.8101,48.8456,48.803,48.8314,150200.0
2014-05-23 13:00:00,68.74,68.75,68.72,68.74,165200.0,48.8385,48.8456,48.8243,48.8385,165200.0
2014-05-23 13:30:00,68.73,68.78,68.73,68.77,685200.0,48.8314,48.8669,48.8314,48.8598,685200.0
2014-05-23 14:00:00,68.77,68.77,68.72,68.72,255900.0,48.8598,48.8598,48.8243,48.8243,255900.0
2014-05-23 14:30:00,68.73,68.77,68.73,68.77,209000.0,48.8314,48.8598,48.8314,48.8598,209000.0
2014-05-23 15:00:00,68.77,68.79,68.76,68.79,222700.0,48.8598,48.874,48.8527,48.874,222700.0
2014-05-23 15:30:00,68.78,68.79,68.71,68.74,1582500.0,48.8669,48.874,48.8172,48.8385,1582500.0
2014-05-27 09:30:00,69.22,69.25,69.14,69.21,1265800.0,49.1795,49.2008,49.1227,49.1724,1265800.0
2014-05-27 10:00:00,69.2,69.26,69.19,69.22,550600.0,49.1653,49.2079,49.1582,49.1795,550600.0
2014-05-27 10:30:00,69.23,69.23,69.15,69.16,501700.0,49.1866,49.1866,49.1298,49.1369,501700.0
2014-05-27 11:00:00,69.15,69.2,69.14,69.15,492700.0,49.1298,49.1653,49.1227,49.1298,492700.0
2014-05-27 11:30:00,69.15,69.16,69.08,69.09,313200.0,49.1298,49.1369,49.0801,49.0872,313200.0
2014-05-27 12:00:00,69.09,69.1,69.02,69.04,353900.0,49.0872,49.0943,49.0374,49.0516,353900.0
2014-05-27 12:30:00,69.04,69.06,68.98,69.0,303200.0,49.0516,49.0658,49.009,49.0232,303200.0
2014-05-27 13:00:00,69.0,69.06,68.99,69.05,264500.0,49.0232,49.0658,49.0161,49.0587,264500.0
2014-05-27 13:30:00,69.05,69.07,69.02,69.06,239400.0,49.0587,49.0729,49.0374,49.0658,239400.0
2014-05-27 14:00:00,69.07,69.12,69.06,69.12,308100.0,49.0729,49.1085,49.0658,49.1085,308100.0
2014-05-27 14:30:00,69.12,69.17,69.12,69.15,465700.0,49.1085,49.144,49.1085,49.1298,465700.0
2014-05-27 15:00:00,69.16,69.21,69.15,69.2,465900.0,49.1369,49.1724,49.1298,49.1653,465900.0
2014-05-27 15:30:00,69.2,69.24,69.18,69.22,2533900.0,49.1653,49.1937,49.1511,49.1795,2533900.0
2014-05-28 09:30:00,69.02,69.06,68.97,68.99,884000.0,49.0374,49.0658,49.0019,49.0161,884000.0
2014-05-28 10:00:00,68.98,68.98,68.85,68.92,538800.0,49.009,49.009,48.9166,48.9664,538800.0
2014-05-28 10:30:00,68.92,68.94,68.85,68.93,631200.0,48.9664,48.9806,48.9166,48.9735,631200.0
2014-05-28 11:00:00,68.94,68.99,68.93,68.97,532000.0,48.9806,49.0161,48.9735,49.0019,532000.0
2014-05-28 11:30:00,68.98,69.05,68.97,68.99,443600.0,49.009,49.0587,49.0019,49.0161,443600.0
2014-05-28 12:00:00,68.98,69.05,68.93,68.95,531400.0,49.009,49.0587,48.9735,48.9877,531400.0
2014-05-28 12:30:00,68.95,68.97,68.93,68.97,387600.0,48.9877,49.0019,48.9735,49.0019,387600.0
2014-05-28 13:00:00,68.97,69.0,68.96,68.99,350600.0,49.0019,49.0232,48.9948,49.0161,350600.0
2014-05-28 13:30:00,68.99,69.04,68.98,69.02,263000.0,49.0161,49.0516,49.009,49.0374,263000.0
2014-05-28 14:00:00,69.03,69.04,68.99,69.0,325600.0,49.0445,49.0516,49.0161,49.0232,325600.0
2014-05-28 14:30:00,68.99,69.01,68.96,69.01,407000.0,49.0161,49.0303,48.9948,49.0303,407000.0
2014-05-28 15:00:00,69.0,69.03,69.0,69.0,525400.0,49.0232,49.0445,49.0232,49.0232,525400.0
2014-05-28 15:30:00,69.01,69.02,68.95,68.97,1381300.0,49.0303,49.0374,48.9877,49.0019,1381300.0
2014-05-29 09:30:00,69.27,69.29,69.17,69.22,781800.0,49.215,49.2293,49.144,49.1795,781800.0
2014-05-29 10:00:00,69.22,69.23,69.14,69.22,716800.0,49.1795,49.1866,49.1227,49.1795,716800.0
2014-05-29 10:30:00,69.21,69.28,69.19,69.23,427700.0,49.1724,49.2221,49.1582,49.1866,427700.0
2014-05-29 11:00:00,69.24,69.28,69.22,69.27,630900.0,49.1937,49.2221,49.1795,49.215,630900.0
2014-05-29 11:30:00,69.27,69.29,69.23,69.25,571900.0,49.215,49.2293,49.1866,49.2008,571900.0
2014-05-29 12:00:00,69.25,69.28,69.23,69.25,267600.0,49.2008,49.2221,49.1866,49.2008,267600.0
2014-05-29 12:30:00,69.26,69.27,69.24,69.26,203500.0,49.2079,49.215,49.1937,49.2079,203500.0
2014-05-29 13:00:00,69.26,69.26,69.24,69.25,99600.0,49.2079,49.2079,49.1937,49.2008,99600.0
2014-05-29 13:30:00,69.26,69.27,69.24,69.24,456200.0,49.2079,49.215,49.1937,49.1937,456200.0
2014-05-29 14:00:00,69.24,69.31,69.23,69.3,1500700.0,49.1937,49.2435,49.1866,49.2364,1500700.0
2014-05-29 14:30:00,69.3,69.37,69.29,69.37,1028900.0,49.2364,49.2861,49.2293,49.2861,1028900.0
2014-05-29 15:00:00,69.37,69.38,69.33,69.35,947200.0,49.2861,49.2932,49.2577,49.2719,947200.0
2014-05-29 15:30:00,69.35,69.4,69.35,69.4,5817400.0,49.2719,49.3074,49.2719,49.3074,5817400.0
2014-05-30 09:30:00,69.32,69.33,69.26,69.28,1193200.0,49.2506,49.2577,49.2079,49.2221,1193200.0
2014-05-30 10:00:00,69.28,69.36,69.27,69.35,603000.0,49.2221,49.279,49.215,49.2719,603000.0
2014-05-30 10:30:00,69.34,69.43,69.32,69.43,1153800.0,49.2648,49.3287,49.2506,49.3287,1153800.0
2014-05-30 11:00:00,69.43,69.44,69.32,69.34,1387500.0,49.3287,49.3358,49.2506,49.2648,1387500.0
2014-05-30 11:30:00,69.34,69.42,69.32,69.39,1740200.0,49.2648,49.3216,49.2506,49.3003,1740200.0
2014-05-30 12:00:00,69.39,69.42,69.35,69.4,1090100.0,49.3003,49.3216,49.2719,49.3074,1090100.0
2014-05-30 12:30:00,69.4,69.4,69.32,69.36,340300.0,49.3074,49.3074,49.2506,49.279,340300.0
2014-05-30 13:00:00,69.35,69.39,69.33,69.36,505900.0,49.2719,49.3003,49.2577,49.279,505900.0
2014-05-30 13:30:00,69.35,69.38,69.33,69.37,339500.0,49.2719,49.2932,49.2577,49.2861,339500.0
2014-05-30 14:00:00,69.38,69.42,69.35,69.42,477700.0,49.2932,49.3216,49.2719,49.3216,477700.0
2014-05-30 14:30:00,69.42,69.44,69.38,69.38,461900.0,49.3216,49.3358,49.2932,49.2932,461900.0
2014-05-30 15:00:00,69.38,69.39,69.33,69.34,841800.0,49.2932,49.3003,49.2577,49.2648,841800.0
2014-05-30 15:30:00,69.34,69.44,69.34,69.39,2596800.0,49.2648,49.3358,49.2648,49.3003,2596800.0
2014-06-02 09:30:00,69.64,69.64,69.48,69.52,1153900.0,49.4779,49.4779,49.3642,49.3927,1153900.0
2014-06-02 10:00:00,69.51,69.53,69.4,69.46,1478800.0,49.3856,49.3998,49.3074,49.35,1478800.0
2014-06-02 10:30:00,69.46,69.48,69.4,69.48,870700.0,49.35,49.3642,49.3074,49.3642,870700.0
2014-06-02 11:00:00,69.48,69.56,69.46,69.56,751200.0,49.3642,49.4211,49.35,49.4211,751200.0
2014-06-02 11:30:00,69.56,69.57,69.5,69.55,369600.0,49.4211,49.4282,49.3785,49.414,369600.0
2014-06-02 12:00:00,69.55,69.55,69.45,69.47,684900.0,49.414,49.414,49.3429,49.3571,684900.0
2014-06-02 12:30:00,69.47,69.48,69.45,69.48,249600.0,49.3571,49.3642,49.3429,49.3642,249600.0
2014-06-02 13:00:00,69.47,69.51,69.45,69.5,306900.0,49.3571,49.3856,49.3429,49.3785,306900.0
2014-06-02 13:30:00,69.5,69.55,69.49,69.54,206900.0,49.3785,49.414,49.3714,49.4069,206900.0
2014-06-02 14:00:00,69.55,69.56,69.52,69.56,475900.0,49.414,49.4211,49.3927,49.4211,475900.0
2014-06-02 14:30:00,69.56,69.57,69.54,69.55,457900.0,49.4211,49.4282,49.4069,49.414,457900.0
2014-06-02 15:00:00,69.56,69.56,69.51,69.53,284100.0,49.4211,49.4211,49.3856,49.3998,284100.0
2014-06-02 15:30:00,69.53,69.58,69.52,69.57,1030100.0,49.3998,49.4353,49.3927,49.4282,1030100.0
2014-06-03 09:30:00,69.32,69.39,69.29,69.38,1063000.0,49.2506,49.3003,49.2293,49.2932,1063000.0
2014-06-03 10:00:00,69.38,69.41,69.36,69.36,613200.0,49.2932,49.3145,49.279,49.279,613200.0
2014-06-03 10:30:00,69.36,69.39,69.29,69.31,630000.0,49.279,49.3003,49.2293,49.2435,630000.0
2014-06-03 11:00:00,69.31,69.37,69.29,69.34,511600.0,49.2435,49.2861,49.2293,49.2648,511600.0
2014-06-03 11:30:00,69.34,69.38,69.3,69.32,788400.0,49.2648,49.2932,49.2364,49.2506,788400.0
2014-06-03 12:00:00,69.32,69.39,69.31,69.38,333100.0,49.2506,49.3003,49.2435,49.2932,333100.0
2014-06-03 12:30:00,69.38,69.4,69.35,69.37,429500.0,49.2932,49.3074,49.2719,49.2861,429500.0
2014-06-03 13:00:00,69.37,69.38,69.33,69.37,484400.0,49.2861,49.2932,49.2577,49.2861,484400.0
2014-06-03 13:30:00,69.38,69.38,69.35,69.38,391100.0,49.2932,49.2932,49.2719,49.2932,391100.0
2014-06-03 14:00:00,69.38,69.4,69.36,69.38,365600.0,49.2932,49.3074,49.279,49.2932,365600.0
2014-06-03 14:30:00,69.38,69.41,69.35,69.36,620200.0,49.2932,49.3145,49.2719,49.279,620200.0
2014-06-03 15:00:00,69.35,69.39,69.33,69.39,341500.0,49.2719,49.3003,49.2577,49.3003,341500.0
2014-06-03 15:30:00,69.39,69.41,69.36,69.39,1195500.0,49.3003,49.3145,49.279,49.3003,1195500.0
2014-06-04 09:30:00,69.23,69.26,69.16,69.25,770800.0,49.1866,49.2079,49.1369,49.2008,770800.0
2014-06-04 10:00:00,69.24,69.27,69.19,69.21,871200.0,49.1937,49.215,49.1582,49.1724,871200.0
2014-06-04 10:30:00,69.2,69.31,69.19,69.31,953800.0,49.1653,49.2435,49.1582,49.2435,953800.0
2014-06-04 11:00:00,69.31,69.33,69.26,69.31,797800.0,49.2435,49.2577,49.2079,49.2435,797800.0
2014-06-04 11:30:00,69.31,69.34,69.28,69.3,529600.0,49.2435,49.2648,49.2221,49.2364,529600.0
2014-06-04 12:00:00,69.3,69.32,69.29,69.32,206900.0,49.2364,49.2506,49.2293,49.2506,206900.0
2014-06-04 12:30:00,69.32,69.36,69.31,69.36,300900.0,49.2506,49.279,49.2435,49.279,300900.0
2014-06-04 13:00:00,69.36,69.37,69.34,69.37,374900.0,49.279,49.2861,49.2648,49.2861,374900.0
2014-06-04 13:30:00,69.37,69.39,69.35,69.38,230500.0,49.2861,49.3003,49.2719,49.2932,230500.0
2014-06-04 14:00:00,69.39,69.41,69.36,69.38,317500.0,49.3003,49.3145,49.279,49.2932,317500.0
2014-06-04 14:30:00,69.38,69.41,69.37,69.4,767900.0,49.2932,49.3145,49.2861,49.3074,767900.0
2014-06-04 15:00:00,69.4,69.43,69.39,69.4,640300.0,49.3074,49.3287,49.3003,49.3074,640300.0
2014-06-04 15:30:00,69.4,69.42,69.36,69.37,1708700.0,49.3074,49.3216,49.279,49.2861,1708700.0
2014-06-05 09:30:00,69.56,69.58,69.46,69.5,1768600.0,49.4211,49.4353,49.35,49.3785,1768600.0
2014-06-05 10:00:00,69.5,69.54,69.31,69.52,1010400.0,49.3785,49.4069,49.2435,49.3927,1010400.0
2014-06-05 10:30:00,69.53,69.58,69.45,69.52,421300.0,49.3998,49.4353,49.3429,49.3927,421300.0
2014-06-05 11:00:00,69.52,69.62,69.5,69.58,594200.0,49.3927,49.4637,49.3785,49.4353,594200.0
2014-06-05 11:30:00,69.58,69.69,69.55,69.69,488900.0,49.4353,49.5134,49.414,49.5134,488900.0
2014-06-05 12:00:00,69.69,69.78,69.69,69.78,309600.0,49.5134,49.5774,49.5134,49.5774,309600.0
2014-06-05 12:30:00,69.79,69.84,69.76,69.76,253300.0,49.5845,49.62,49.5632,49.5632,253300.0
2014-06-05 13:00:00,69.76,69.79,69.73,69.76,355900.0,49.5632,49.5845,49.5419,49.5632,355900.0
2014-06-05 13:30:00,69.76,69.84,69.75,69.83,697000.0,49.5632,49.62,49.5561,49.6129,697000.0
2014-06-05 14:00:00,69.84,69.9,69.81,69.88,405100.0,49.62,49.6626,49.5987,49.6484,405100.0
2014-06-05 14:30:00,69.89,69.89,69.81,69.82,348300.0,49.6555,49.6555,49.5987,49.6058,348300.0
2014-06-05 15:00:00,69.83,69.85,69.81,69.82,460200.0,49.6129,49.6271,49.5987,49.6058,460200.0
2014-06-05 15:30:00,69.82,69.85,69.81,69.83,2752700.0,49.6058,49.6271,49.5987,49.6129,2752700.0
2014-06-06 09:30:00,70.03,70.03,69.91,70.0,922000.0,49.755,49.755,49.6698,49.7337,922000.0
2014-06-06 10:00:00,70.01,70.04,69.98,70.03,520900.0,49.7408,49.7621,49.7195,49.755,520900.0
2014-06-06 10:30:00,70.02,70.06,70.0,70.02,503500.0,49.7479,49.7763,49.7337,49.7479,503500.0
2014-06-06 11:00:00,70.03,70.06,70.01,70.03,795600.0,49.755,49.7763,49.7408,49.755,795600.0
2014-06-06 11:30:00,70.03,70.07,70.02,70.05,597300.0,49.755,49.7834,49.7479,49.7692,597300.0
2014-06-06 12:00:00,70.05,70.06,70.04,70.06,211600.0,49.7692,49.7763,49.7621,49.7763,211600.0
2014-06-06 12:30:00,70.06,70.17,70.05,70.13,601000.0,49.7763,49.8545,49.7692,49.8261,601000.0
2014-06-06 13:00:00,70.14,70.15,70.1,70.12,276200.0,49.8332,49.8403,49.8047,49.819,276200.0
2014-06-06 13:30:00,70.13,70.13,70.09,70.1,657100.0,49.8261,49.8261,49.7976,49.8047,657100.0
2014-06-06 14:00:00,70.11,70.17,70.11,70.15,534300.0,49.8118,49.8545,49.8118,49.8403,534300.0
2014-06-06 14:30:00,70.15,70.18,70.13,70.17,415100.0,49.8403,49.8616,49.8261,49.8545,415100.0
2014-06-06 15:00:00,70.17,70.2,70.14,70.19,604300.0,49.8545,49.8758,49.8332,49.8687,604300.0
2014-06-06 15:30:00,70.19,70.21,70.12,70.21,1774600.0,49.8687,49.8829,49.819,49.8829,1774600.0
2014-06-09 09:30:00,69.95,70.01,69.92,69.97,1441400.0,49.6982,49.7408,49.6769,49.7124,1441400.0
2014-06-09 10:00:00,69.98,69.98,69.94,69.96,414500.0,49.7195,49.7195,49.6911,49.7053,414500.0
2014-06-09 10:30:00,69.96,70.02,69.95,70.01,875800.0,49.7053,49.7479,49.6982,49.7408,875800.0
2014-06-09 11:00:00,70.02,70.12,69.99,70.12,1055100.0,49.7479,49.819,49.7266,49.819,1055100.0
2014-06-09 11:30:00,70.11,70.19,70.09,70.15,1101300.0,49.8118,49.8687,49.7976,49.8403,1101300.0
2014-06-09 12:00:00,70.15,70.15,70.13,70.14,427800.0,49.8403,49.8403,49.8261,49.8332,427800.0
2014-06-09 12:30:00,70.13,70.18,70.13,70.14,347600.0,49.8261,49.8616,49.8261,49.8332,347600.0
2014-06-09 13:00:00,70.14,70.15,70.09,70.09,321100.0,49.8332,49.8403,49.7976,49.7976,321100.0
2014-06-09 13:30:00,70.09,70.12,70.09,70.11,296000.0,49.7976,49.819,49.7976,49.8118,296000.0
2014-06-09 14:00:00,70.11,70.12,70.05,70.05,501400.0,49.8118,49.819,49.7692,49.7692,501400.0
2014-06-09 14:30:00,70.06,70.13,70.05,70.13,534400.0,49.7763,49.8261,49.7692,49.8261,534400.0
2014-06-09 15:00:00,70.13,70.17,70.11,70.15,621900.0,49.8261,49.8545,49.8118,49.8403,621900.0
2014-06-09 15:30:00,70.16,70.16,70.11,70.16,1701300.0,49.8474,49.8474,49.8118,49.8474,1701300.0
2014-06-10 09:30:00,69.85,69.87,69.78,69.83,1375800.0,49.6271,49.6413,49.5774,49.6129,1375800.0
2014-06-10 10:00:00,69.82,69.84,69.74,69.81,597700.0,49.6058,49.62,49.549,49.5987,597700.0
2014-06-10 10:30:00,69.82,69.85,69.77,69.84,329400.0,49.6058,49.6271,49.5703,49.62,329400.0
2014-06-10 11:00:00,69.85,69.9,69.84,69.88,677100.0,49.6271,49.6626,49.62,49.6484,677100.0
2014-06-10 11:30:00,69.88,69.97,69.87,69.93,686300.0,49.6484,49.7124,49.6413,49.684,686300.0
2014-06-10 12:00:00,69.93,69.95,69.89,69.94,351600.0,49.684,49.6982,49.6555,49.6911,351600.0
2014-06-10 12:30:00,69.95,69.95,69.89,69.93,181800.0,49.6982,49.6982,49.6555,49.684,181800.0
2014-06-10 13:00:00,69.93,69.93,69.88,69.9,311300.0,49.684,49.684,49.6484,49.6626,311300.0
2014-06-10 13:30:00,69.9,69.94,69.88,69.93,646900.0,49.6626,49.6911,49.6484,49.684,646900.0
2014-06-10 14:00:00,69.93,69.96,69.92,69.94,257400.0,49.684,49.7053,49.6769,49.6911,257400.0
2014-06-10 14:30:00,69.94,69.97,69.92,69.96,439200.0,49.6911,49.7124,49.6769,49.7053,439200.0
2014-06-10 15:00:00,69.95,69.99,69.94,69.98,548600.0,49.6982,49.7266,49.6911,49.7195,548600.0
2014-06-10 15:30:00,69.98,70.0,69.96,70.0,1881500.0,49.7195,49.7337,49.7053,49.7337,1881500.0
2014-06-11 09:30:00,69.71,69.78,69.68,69.73,701000.0,49.5277,49.5774,49.5063,49.5419,701000.0
2014-06-11 10:00:00,69.74,69.78,69.65,69.67,463000.0,49.549,49.5774,49.485,49.4992,463000.0
2014-06-11 10:30:00,69.67,69.7,69.62,69.67,498500.0,49.4992,49.5206,49.4637,49.4992,498500.0
2014-06-11 11:00:00,69.67,69.71,69.63,69.67,476700.0,49.4992,49.5277,49.4708,49.4992,476700.0
2014-06-11 11:30:00,69.68,69.73,69.63,69.73,606800.0,49.5063,49.5419,49.4708,49.5419,606800.0
2014-06-11 12:00:00,69.74,69.77,69.71,69.71,200200.0,49.549,49.5703,49.5277,49.5277,200200.0
2014-06-11 12:30:00,69.72,69.74,69.7,69.73,137900.0,49.5348,49.549,49.5206,49.5419,137900.0
2014-06-11 13:00:00,69.73,69.74,69.67,69.69,282600.0,49.5419,49.549,49.4992,49.5134,282600.0
2014-06-11 13:30:00,69.69,69.69,69.64,69.65,194700.0,49.5134,49.5134,49.4779,49.485,194700.0
2014-06-11 14:00:00,69.64,69.65,69.57,69.6,717300.0,49.4779,49.485,49.4282,49.4495,717300.0
2014-06-11 14:30:00,69.61,69.64,69.58,69.6,392400.0,49.4566,49.4779,49.4353,49.4495,392400.0
2014-06-11 15:00:00,69.6,69.63,69.59,69.62,295500.0,49.4495,49.4708,49.4424,49.4637,295500.0
2014-06-11 15:30:00,69.63,69.69,69.63,69.66,1635700.0,49.4708,49.5134,49.4708,49.4921,1635700.0
2014-06-12 09:30:00,69.87,69.9,69.82,69.87,611400.0,49.6413,49.6626,49.6058,49.6413,611400.0
2014-06-12 10:00:00,69.87,69.9,69.79,69.79,736500.0,49.6413,49.6626,49.5845,49.5845,736500.0
2014-06-12 10:30:00,69.8,69.83,69.75,69.82,902600.0,49.5916,49.6129,49.5561,49.6058,902600.0
2014-06-12 11:00:00,69.82,69.94,69.81,69.92,513900.0,49.6058,49.6911,49.5987,49.6769,513900.0
2014-06-12 11:30:00,69.92,69.92,69.81,69.83,361100.0,49.6769,49.6769,49.5987,49.6129,361100.0
2014-06-12 12:00:00,69.82,69.82,69.77,69.81,213300.0,49.6058,49.6058,49.5703,49.5987,213300.0
2014-06-12 12:30:00,69.81,69.84,69.74,69.78,366800.0,49.5987,49.62,49.549,49.5774,366800.0
2014-06-12 13:00:00,69.78,69.8,69.76,69.78,298900.0,49.5774,49.5916,49.5632,49.5774,298900.0
2014-06-12 13:30:00,69.78,69.78,69.62,69.64,486500.0,49.5774,49.5774,49.4637,49.4779,486500.0
2014-06-12 14:00:00,69.63,69.68,69.63,69.67,320900.0,49.4708,49.5063,49.4708,49.4992,320900.0
2014-06-12 14:30:00,69.67,69.68,69.61,69.63,374500.0,49.4992,49.5063,49.4566,49.4708,374500.0
2014-06-12 15:00:00,69.62,69.64,69.57,69.61,753300.0,49.4637,49.4779,49.4282,49.4566,753300.0
2014-06-12 15:30:00,69.61,69.69,69.55,69.68,1188200.0,49.4566,49.5134,49.414,49.5063,1188200.0
2014-06-13 09:30:00,69.72,69.74,69.63,69.68,548300.0,49.5348,49.549,49.4708,49.5063,548300.0
2014-06-13 10:00:00,69.68,69.76,69.62,69.72,827900.0,49.5063,49.5632,49.4637,49.5348,827900.0
2014-06-13 10:30:00,69.72,69.77,69.68,69.76,349400.0,49.5348,49.5703,49.5063,49.5632,349400.0
2014-06-13 11:00:00,69.77,69.86,69.73,69.74,480400.0,49.5703,49.6342,49.5419,49.549,480400.0
2014-06-13 11:30:00,69.75,69.76,69.66,69.67,404000.0,49.5561,49.5632,49.4921,49.4992,404000.0
2014-06-13 12:00:00,69.67,69.72,69.67,69.67,258300.0,49.4992,49.5348,49.4992,49.4992,258300.0
2014-06-13 12:30:00,69.67,69.68,69.55,69.59,375500.0,49.4992,49.5063,49.414,49.4424,375500.0
2014-06-13 13:00:00,69.59,69.64,69.57,69.59,223600.0,49.4424,49.4779,49.4282,49.4424,223600.0
2014-06-13 13:30:00,69.6,69.65,69.59,69.64,146500.0,49.4495,49.485,49.4424,49.4779,146500.0
2014-06-13 14:00:00,69.63,69.65,69.62,69.64,145700.0,49.4708,49.485,49.4637,49.4779,145700.0
2014-06-13 14:30:00,69.64,69.69,69.63,69.67,817200.0,49.4779,49.5134,49.4708,49.4992,817200.0
2014-06-13 15:00:00,69.67,69.75,69.65,69.66,368200.0,49.4992,49.5561,49.485,49.4921,368200.0
2014-06-13 15:30:00,69.66,69.72,69.62,69.7,2002200.0,49.4921,49.5348,49.4637,49.5206,2002200.0
2014-06-16 09:30:00,69.6,69.7,69.58,69.65,828100.0,49.4495,49.5206,49.4353,49.485,828100.0
2014-06-16 10:00:00,69.66,69.78,69.66,69.76,292500.0,49.4921,49.5774,49.4921,49.5632,292500.0
2014-06-16 10:30:00,69.77,69.81,69.73,69.74,380600.0,49.5703,49.5987,49.5419,49.549,380600.0
2014-06-16 11:00:00,69.73,69.73,69.61,69.66,885700.0,49.5419,49.5419,49.4566,49.4921,885700.0
2014-06-16 11:30:00,69.66,69.66,69.56,69.63,748500.0,49.4921,49.4921,49.4211,49.4708,748500.0
2014-06-16 12:00:00,69.63,69.68,69.59,69.68,337000.0,49.4708,49.5063,49.4424,49.5063,337000.0
2014-06-16 12:30:00,69.68,69.68,69.64,69.66,423800.0,49.5063,49.5063,49.4779,49.4921,423800.0
2014-06-16 13:00:00,69.66,69.73,69.65,69.73,157000.0,49.4921,49.5419,49.485,49.5419,157000.0
2014-06-16 13:30:00,69.73,69.75,69.68,69.69,208400.0,49.5419,49.5561,49.5063,49.5134,208400.0
2014-06-16 14:00:00,69.7,69.73,69.69,69.71,279000.0,49.5206,49.5419,49.5134,49.5277,279000.0
2014-06-16 14:30:00,69.71,69.73,69.68,69.69,291500.0,49.5277,49.5419,49.5063,49.5134,291500.0
2014-06-16 15:00:00,69.68,69.7,69.64,69.7,554400.0,49.5063,49.5206,49.4779,49.5206,554400.0
2014-06-16 15:30:00,69.7,69.74,69.69,69.73,1174900.0,49.5206,49.549,49.5134,49.5419,1174900.0
2014-06-17 09:30:00,69.41,69.6,69.39,69.58,835000.0,49.3145,49.4495,49.3003,49.4353,835000.0
2014-06-17 10:00:00,69.59,69.64,69.57,69.6,480000.0,49.4424,49.4779,49.4282,49.4495,480000.0
2014-06-17 10:30:00,69.59,69.6,69.49,69.58,303800.0,49.4424,49.4495,49.3714,49.4353,303800.0
2014-06-17 11:00:00,69.58,69.61,69.53,69.58,1230500.0,49.4353,49.4566,49.3998,49.4353,1230500.0
2014-06-17 11:30:00,69.59,69.65,69.58,69.63,628100.0,49.4424,49.485,49.4353,49.4708,628100.0
2014-06-17 12:00:00,69.64,69.65,69.62,69.65,321500.0,49.4779,49.485,49.4637,49.485,321500.0
2014-06-17 12:30:00,69.65,69.69,69.64,69.66,255600.0,49.485,49.5134,49.4779,49.4921,255600.0
2014-06-17 13:00:00,69.67,69.67,69.63,69.64,295400.0,49.4992,49.4992,49.4708,49.4779,295400.0
2014-06-17 13:30:00,69.64,69.69,69.63,69.65,326500.0,49.4779,49.5134,49.4708,49.485,326500.0
2014-06-17 14:00:00,69.65,69.69,69.62,69.67,649800.0,49.485,49.5134,49.4637,49.4992,649800.0
2014-06-17 14:30:00,69.68,69.69,69.65,69.69,381900.0,49.5063,49.5134,49.485,49.5134,381900.0
2014-06-17 15:00:00,69.68,69.69,69.65,69.66,891300.0,49.5063,49.5134,49.485,49.4921,891300.0
2014-06-17 15:30:00,69.67,69.7,69.64,69.69,1647300.0,49.4992,49.5206,49.4779,49.5134,1647300.0
2014-06-18 09:30:00,69.78,69.86,69.76,69.85,1057800.0,49.5774,49.6342,49.5632,49.6271,1057800.0
2014-06-18 10:00:00,69.85,69.89,69.8,69.83,379200.0,49.6271,49.6555,49.5916,49.6129,379200.0
2014-06-18 10:30:00,69.82,69.83,69.73,69.73,519500.0,49.6058,49.6129,49.5419,49.5419,519500.0
2014-06-18 11:00:00,69.73,69.78,69.72,69.75,431200.0,49.5419,49.5774,49.5348,49.5561,431200.0
2014-06-18 11:30:00,69.76,69.77,69.72,69.77,426200.0,49.5632,49.5703,49.5348,49.5703,426200.0
2014-06-18 12:00:00,69.76,69.77,69.74,69.76,716400.0,49.5632,49.5703,49.549,49.5632,716400.0
2014-06-18 12:30:00,69.76,69.84,69.75,69.81,439700.0,49.5632,49.62,49.5561,49.5987,439700.0
2014-06-18 13:00:00,69.81,69.85,69.8,69.8,1084700.0,49.5987,49.6271,49.5916,49.5916,1084700.0
2014-06-18 13:30:00,69.8,69.8,69.73,69.75,357700.0,49.5916,49.5916,49.5419,49.5561,357700.0
2014-06-18 14:00:00,69.74,70.0,69.54,70.0,1946500.0,49.549,49.7337,49.4069,49.7337,1946500.0
2014-06-18 14:30:00,70.0,70.13,69.99,70.05,912500.0,49.7337,49.8261,49.7266,49.7692,912500.0
2014-06-18 15:00:00,70.05,70.2,70.03,70.2,738200.0,49.7692,49.8758,49.755,49.8758,738200.0
2014-06-18 15:30:00,70.2,70.31,70.19,70.28,2816500.0,49.8758,49.9539,49.8687,49.9326,2816500.0
2014-06-19 09:30:00,70.73,70.77,70.7,70.76,1032100.0,50.2523,50.2808,50.231,50.2737,1032100.0
2014-06-19 10:00:00,70.76,70.78,70.7,70.72,1034300.0,50.2737,50.2879,50.231,50.2452,1034300.0
2014-06-19 10:30:00,70.72,70.76,70.67,70.67,814200.0,50.2452,50.2737,50.2097,50.2097,814200.0
2014-06-19 11:00:00,70.67,70.7,70.59,70.6,1009400.0,50.2097,50.231,50.1529,50.16,1009400.0
2014-06-19 11:30:00,70.6,70.66,70.58,70.65,583200.0,50.16,50.2026,50.1458,50.1955,583200.0
2014-06-19 12:00:00,70.65,70.67,70.63,70.64,329500.0,50.1955,50.2097,50.1813,50.1884,329500.0
2014-06-19 12:30:00,70.63,70.65,70.6,70.61,320900.0,50.1813,50.1955,50.16,50.1671,320900.0
2014-06-19 13:00:00,70.62,70.64,70.57,70.59,325100.0,50.1742,50.1884,50.1387,50.1529,325100.0
2014-06-19 13:30:00,70.58,70.59,70.54,70.57,567400.0,50.1458,50.1529,50.1174,50.1387,567400.0
2014-06-19 14:00:00,70.56,70.6,70.55,70.57,606200.0,50.1316,50.16,50.1245,50.1387,606200.0
2014-06-19 14:30:00,70.57,70.6,70.54,70.59,877200.0,50.1387,50.16,50.1174,50.1529,877200.0
2014-06-19 15:00:00,70.59,70.63,70.57,70.62,487500.0,50.1529,50.1813,50.1387,50.1742,487500.0
2014-06-19 15:30:00,70.62,70.66,70.61,70.65,2289700.0,50.1742,50.2026,50.1671,50.1955,2289700.0
2014-06-20 09:30:00,70.57,70.61,70.53,70.59,1177400.0,50.1387,50.1671,50.1103,50.1529,1177400.0
2014-06-20 10:00:00,70.59,70.61,70.53,70.54,1338900.0,50.1529,50.1671,50.1103,50.1174,1338900.0
2014-06-20 10:30:00,70.54,70.59,70.53,70.55,1552300.0,50.1174,50.1529,50.1103,50.1245,1552300.0
2014-06-20 11:00:00,70.55,70.58,70.49,70.51,1384600.0,50.1245,50.1458,50.0818,50.096,1384600.0
2014-06-20 11:30:00,70.52,70.53,70.42,70.44,1241600.0,50.1031,50.1103,50.0321,50.0463,1241600.0
2014-06-20 12:00:00,70.45,70.46,70.42,70.44,844300.0,50.0534,50.0605,50.0321,50.0463,844300.0
2014-06-20 12:30:00,70.44,70.46,70.42,70.42,422500.0,50.0463,50.0605,50.0321,50.0321,422500.0
2014-06-20 13:00:00,70.42,70.46,70.42,70.45,309800.0,50.0321,50.0605,50.0321,50.0534,309800.0
2014-06-20 13:30:00,70.45,70.47,70.44,70.46,258400.0,50.0534,50.0676,50.0463,50.0605,258400.0
2014-06-20 14:00:00,70.46,70.49,70.44,70.45,524700.0,50.0605,50.0818,50.0463,50.0534,524700.0
2014-06-20 14:30:00,70.44,70.45,70.44,70.44,410000.0,50.0463,50.0534,50.0463,50.0463,410000.0
2014-06-20 15:00:00,70.45,70.46,70.43,70.46,784900.0,50.0534,50.0605,50.0392,50.0605,784900.0
2014-06-20 15:30:00,70.45,70.56,70.45,70.56,3272200.0,50.0534,50.1316,50.0534,50.1316,3272200.0
2014-06-23 09:30:00,70.24,70.29,70.14,70.2,963100.0,49.9042,49.9397,49.8332,49.8758,963100.0
2014-06-23 10:00:00,70.2,70.26,70.18,70.22,975800.0,49.8758,49.9184,49.8616,49.89,975800.0
2014-06-23 10:30:00,70.22,70.3,70.22,70.25,524000.0,49.89,49.9468,49.89,49.9113,524000.0
2014-06-23 11:00:00,70.24,70.28,70.14,70.14,535200.0,49.9042,49.9326,49.8332,49.8332,535200.0
2014-06-23 11:30:00,70.15,70.17,70.04,70.14,1281800.0,49.8403,49.8545,49.7621,49.8332,1281800.0
2014-06-23 12:00:00,70.14,70.2,70.13,70.2,231800.0,49.8332,49.8758,49.8261,49.8758,231800.0
2014-06-23 12:30:00,70.2,70.23,70.19,70.22,357700.0,49.8758,49.8971,49.8687,49.89,357700.0
2014-06-23 13:00:00,70.22,70.23,70.17,70.19,262000.0,49.89,49.8971,49.8545,49.8687,262000.0
2014-06-23 13:30:00,70.2,70.23,70.18,70.23,418000.0,49.8758,49.8971,49.8616,49.8971,418000.0
2014-06-23 14:00:00,70.23,70.28,70.22,70.27,272200.0,49.8971,49.9326,49.89,49.9255,272200.0
2014-06-23 14:30:00,70.27,70.3,70.26,70.29,260100.0,49.9255,49.9468,49.9184,49.9397,260100.0
2014-06-23 15:00:00,70.3,70.3,70.26,70.28,253400.0,49.9468,49.9468,49.9184,49.9326,253400.0
2014-06-23 15:30:00,70.28,70.39,70.28,70.36,2016900.0,49.9326,50.0108,49.9326,49.9895,2016900.0
2014-06-24 09:30:00,70.21,70.23,70.15,70.17,1066500.0,49.8829,49.8971,49.8403,49.8545,1066500.0
2014-06-24 10:00:00,70.17,70.25,70.16,70.25,852100.0,49.8545,49.9113,49.8474,49.9113,852100.0
2014-06-24 10:30:00,70.25,70.28,70.23,70.26,477500.0,49.9113,49.9326,49.8971,49.9184,477500.0
2014-06-24 11:00:00,70.25,70.28,70.22,70.23,800400.0,49.9113,49.9326,49.89,49.8971,800400.0
2014-06-24 11:30:00,70.23,70.25,70.16,70.23,715100.0,49.8971,49.9113,49.8474,49.8971,715100.0
2014-06-24 12:00:00,70.22,70.23,70.2,70.23,473400.0,49.89,49.8971,49.8758,49.8971,473400.0
2014-06-24 12:30:00,70.22,70.23,70.17,70.17,230100.0,49.89,49.8971,49.8545,49.8545,230100.0
2014-06-24 13:00:00,70.17,70.18,70.06,70.1,663800.0,49.8545,49.8616,49.7763,49.8047,663800.0
2014-06-24 13:30:00,70.09,70.15,70.07,70.09,491100.0,49.7976,49.8403,49.7834,49.7976,491100.0
2014-06-24 14:00:00,70.09,70.12,70.03,70.04,1142000.0,49.7976,49.819,49.755,49.7621,1142000.0
2014-06-24 14:30:00,70.03,70.04,69.98,70.0,991400.0,49.755,49.7621,49.7195,49.7337,991400.0
2014-06-24 15:00:00,70.0,70.0,69.85,69.87,1717900.0,49.7337,49.7337,49.6271,49.6413,1717900.0
2014-06-24 15:30:00,69.87,69.93,69.84,69.91,3195500.0,49.6413,49.684,49.62,49.6698,3195500.0
2014-06-25 09:30:00,67.89,68.09,67.88,68.04,1486000.0,49.4197,49.5653,49.4125,49.5289,1486000.0
2014-06-25 10:00:00,68.04,68.09,67.98,68.05,1058800.0,49.5289,49.5653,49.4852,49.5362,1058800.0
2014-06-25 10:30:00,68.05,68.17,67.99,68.16,712700.0,49.5362,49.6236,49.4925,49.6163,712700.0
2014-06-25 11:00:00,68.16,68.18,68.11,68.15,1455300.0,49.6163,49.6308,49.5799,49.609,1455300.0
2014-06-25 11:30:00,68.16,68.16,68.01,68.06,1371200.0,49.6163,49.6163,49.5071,49.5435,1371200.0
2014-06-25 12:00:00,68.05,68.11,68.04,68.06,441300.0,49.5362,49.5799,49.5289,49.5435,441300.0
2014-06-25 12:30:00,68.06,68.09,68.04,68.05,187900.0,49.5435,49.5653,49.5289,49.5362,187900.0
2014-06-25 13:00:00,68.05,68.14,68.05,68.11,385000.0,49.5362,49.6017,49.5362,49.5799,385000.0
2014-06-25 13:30:00,68.11,68.15,68.09,68.14,344300.0,49.5799,49.609,49.5653,49.6017,344300.0
2014-06-25 14:00:00,68.14,68.18,68.11,68.17,560400.0,49.6017,49.6308,49.5799,49.6236,560400.0
2014-06-25 14:30:00,68.17,68.2,68.15,68.16,735300.0,49.6236,49.6454,49.609,49.6163,735300.0
2014-06-25 15:00:00,68.16,68.21,68.15,68.2,620800.0,49.6163,49.6527,49.609,49.6454,620800.0
2014-06-25 15:30:00,68.2,68.28,68.2,68.23,2396900.0,49.6454,49.7036,49.6454,49.6672,2396900.0
2014-06-26 09:30:00,68.11,68.14,67.67,67.78,1865000.0,49.5799,49.6017,49.2596,49.3397,1865000.0
2014-06-26 10:00:00,67.78,67.95,67.75,67.94,955500.0,49.3397,49.4634,49.3178,49.4561,955500.0
2014-06-26 10:30:00,67.93,67.99,67.88,67.96,791400.0,49.4488,49.4925,49.4125,49.4707,791400.0
2014-06-26 11:00:00,67.96,68.05,67.94,67.98,667700.0,49.4707,49.5362,49.4561,49.4852,667700.0
2014-06-26 11:30:00,67.97,68.11,67.95,68.07,627300.0,49.478,49.5799,49.4634,49.5508,627300.0
2014-06-26 12:00:00,68.07,68.08,68.02,68.06,452800.0,49.5508,49.558,49.5144,49.5435,452800.0
2014-06-26 12:30:00,68.05,68.08,68.02,68.05,432600.0,49.5362,49.558,49.5144,49.5362,432600.0
2014-06-26 13:00:00,68.05,68.17,68.04,68.15,499700.0,49.5362,49.6236,49.5289,49.609,499700.0
2014-06-26 13:30:00,68.15,68.21,68.14,68.18,403600.0,49.609,49.6527,49.6017,49.6308,403600.0
2014-06-26 14:00:00,68.18,68.23,68.17,68.21,807600.0,49.6308,49.6672,49.6236,49.6527,807600.0
2014-06-26 14:30:00,68.2,68.21,68.18,68.2,448200.0,49.6454,49.6527,49.6308,49.6454,448200.0
2014-06-26 15:00:00,68.2,68.26,68.19,68.22,706100.0,49.6454,49.6891,49.6381,49.66,706100.0
2014-06-26 15:30:00,68.22,68.28,68.22,68.28,2268500.0,49.66,49.7036,49.66,49.7036,2268500.0
2014-06-27 09:30:00,68.04,68.09,68.01,68.04,950700.0,49.5289,49.5653,49.5071,49.5289,950700.0
2014-06-27 10:00:00,68.04,68.09,67.97,68.06,1474700.0,49.5289,49.5653,49.478,49.5435,1474700.0
2014-06-27 10:30:00,68.06,68.17,68.04,68.12,415500.0,49.5435,49.6236,49.5289,49.5872,415500.0
2014-06-27 11:00:00,68.12,68.13,68.05,68.11,350500.0,49.5872,49.5944,49.5362,49.5799,350500.0
2014-06-27 11:30:00,68.11,68.14,68.08,68.12,445400.0,49.5799,49.6017,49.558,49.5872,445400.0
2014-06-27 12:00:00,68.12,68.14,68.09,68.14,159600.0,49.5872,49.6017,49.5653,49.6017,159600.0
2014-06-27 12:30:00,68.14,68.17,68.12,68.15,298000.0,49.6017,49.6236,49.5872,49.609,298000.0
2014-06-27 13:00:00,68.16,68.16,68.06,68.07,525600.0,49.6163,49.6163,49.5435,49.5508,525600.0
2014-06-27 13:30:00,68.08,68.13,68.07,68.12,320600.0,49.558,49.5944,49.5508,49.5872,320600.0
2014-06-27 14:00:00,68.12,68.19,68.11,68.15,297400.0,49.5872,49.6381,49.5799,49.609,297400.0
2014-06-27 14:30:00,68.15,68.17,68.1,68.1,244900.0,49.609,49.6236,49.5726,49.5726,244900.0
2014-06-27 15:00:00,68.11,68.2,68.1,68.2,457700.0,49.5799,49.6454,49.5726,49.6454,457700.0
2014-06-27 15:30:00,68.2,68.34,68.19,68.31,2082700.0,49.6454,49.7473,49.6381,49.7255,2082700.0
2014-06-30 09:30:00,68.16,68.27,68.15,68.26,1252600.0,49.6163,49.6963,49.609,49.6891,1252600.0
2014-06-30 10:00:00,68.26,68.33,68.24,68.3,665200.0,49.6891,49.74,49.6745,49.7182,665200.0
2014-06-30 10:30:00,68.3,68.32,68.23,68.3,404100.0,49.7182,49.7327,49.6672,49.7182,404100.0
2014-06-30 11:00:00,68.29,68.43,68.22,68.43,537400.0,49.7109,49.8128,49.66,49.8128,537400.0
2014-06-30 11:30:00,68.43,68.44,68.29,68.31,970500.0,49.8128,49.8201,49.7109,49.7255,970500.0
2014-06-30 12:00:00,68.31,68.33,68.27,68.29,698400.0,49.7255,49.74,49.6963,49.7109,698400.0
2014-06-30 12:30:00,68.3,68.32,68.28,68.3,662800.0,49.7182,49.7327,49.7036,49.7182,662800.0
2014-06-30 13:00:00,68.3,68.34,68.29,68.34,537800.0,49.7182,49.7473,49.7109,49.7473,537800.0
2014-06-30 13:30:00,68.33,68.34,68.31,68.32,378300.0,49.74,49.7473,49.7255,49.7327,378300.0
2014-06-30 14:00:00,68.31,68.37,68.31,68.36,246000.0,49.7255,49.7691,49.7255,49.7619,246000.0
2014-06-30 14:30:00,68.36,68.36,68.29,68.29,531200.0,49.7619,49.7619,49.7109,49.7109,531200.0
2014-06-30 15:00:00,68.3,68.34,68.29,68.33,1022700.0,49.7182,49.7473,49.7109,49.74,1022700.0
2014-06-30 15:30:00,68.33,68.38,68.29,68.37,3720000.0,49.74,49.7764,49.7109,49.7691,3720000.0
2014-07-01 09:30:00,68.72,68.77,68.68,68.77,1673100.0,50.0239,50.0603,49.9948,50.0603,1673100.0
2014-07-01 10:00:00,68.77,68.81,68.73,68.77,1219500.0,50.0603,50.0894,50.0312,50.0603,1219500.0
2014-07-01 10:30:00,68.78,68.93,68.77,68.89,574500.0,50.0676,50.1768,50.0603,50.1477,574500.0
2014-07-01 11:00:00,68.89,68.92,68.86,68.9,634700.0,50.1477,50.1695,50.1258,50.1549,634700.0
2014-07-01 11:30:00,68.9,68.91,68.85,68.89,870900.0,50.1549,50.1622,50.1186,50.1477,870900.0
2014-07-01 12:00:00,68.89,68.96,68.89,68.96,349300.0,50.1477,50.1986,50.1477,50.1986,349300.0
2014-07-01 12:30:00,68.96,69.02,68.95,69.0,738700.0,50.1986,50.2423,50.1913,50.2277,738700.0
2014-07-01 13:00:00,69.0,69.08,68.99,69.06,336800.0,50.2277,50.286,50.2205,50.2714,336800.0
2014-07-01 13:30:00,69.06,69.06,68.98,69.0,386700.0,50.2714,50.2714,50.2132,50.2277,386700.0
2014-07-01 14:00:00,69.0,69.01,68.95,68.97,410500.0,50.2277,50.235,50.1913,50.2059,410500.0
2014-07-01 14:30:00,68.96,69.0,68.95,68.98,889900.0,50.1986,50.2277,50.1913,50.2132,889900.0
2014-07-01 15:00:00,68.97,69.01,68.93,69.0,787700.0,50.2059,50.235,50.1768,50.2277,787700.0
2014-07-01 15:30:00,69.0,69.0,68.95,68.97,2154600.0,50.2277,50.2277,50.1913,50.2059,2154600.0
2014-07-02 09:30:00,68.94,68.96,68.87,68.96,1849200.0,50.1841,50.1986,50.1331,50.1986,1849200.0
2014-07-02 10:00:00,68.95,68.98,68.9,68.93,761600.0,50.1913,50.2132,50.1549,50.1768,761600.0
2014-07-02 10:30:00,68.93,69.04,68.92,68.98,495700.0,50.1768,50.2569,50.1695,50.2132,495700.0
2014-07-02 11:00:00,68.99,69.02,68.95,68.99,755600.0,50.2205,50.2423,50.1913,50.2205,755600.0
2014-07-02 11:30:00,68.99,69.03,68.98,68.99,657800.0,50.2205,50.2496,50.2132,50.2205,657800.0
2014-07-02 12:00:00,68.99,69.02,68.97,69.01,433800.0,50.2205,50.2423,50.2059,50.235,433800.0
2014-07-02 12:30:00,69.01,69.03,68.97,69.02,770400.0,50.235,50.2496,50.2059,50.2423,770400.0
2014-07-02 13:00:00,69.02,69.03,68.99,69.03,491600.0,50.2423,50.2496,50.2205,50.2496,491600.0
2014-07-02 13:30:00,69.03,69.04,68.98,69.03,580000.0,50.2496,50.2569,50.2132,50.2496,580000.0
2014-07-02 14:00:00,69.03,69.05,69.01,69.03,539200.0,50.2496,50.2641,50.235,50.2496,539200.0
2014-07-02 14:30:00,69.03,69.06,69.01,69.04,754300.0,50.2496,50.2714,50.235,50.2569,754300.0
2014-07-02 15:00:00,69.04,69.08,69.03,69.06,743900.0,50.2569,50.286,50.2496,50.2714,743900.0
2014-07-02 15:30:00,69.06,69.09,69.05,69.09,1798700.0,50.2714,50.2933,50.2641,50.2933,1798700.0
2014-07-03 09:30:00,69.06,69.17,69.03,69.12,987000.0,50.2714,50.3515,50.2496,50.3151,987000.0
2014-07-03 10:00:00,69.11,69.22,69.1,69.2,1011100.0,50.3078,50.3879,50.3005,50.3733,1011100.0
2014-07-03 10:30:00,69.2,69.23,69.15,69.2,561400.0,50.3733,50.3952,50.3369,50.3733,561400.0
2014-07-03 11:00:00,69.2,69.25,69.2,69.23,761000.0,50.3733,50.4097,50.3733,50.3952,761000.0
2014-07-03 11:30:00,69.23,69.29,69.21,69.27,1390100.0,50.3952,50.4388,50.3806,50.4243,1390100.0
2014-07-03 12:00:00,69.27,69.29,69.25,69.27,553400.0,50.4243,50.4388,50.4097,50.4243,553400.0
2014-07-03 12:30:00,69.27,69.29,69.23,69.24,1597000.0,50.4243,50.4388,50.3952,50.4024,1597000.0
2014-07-07 09:30:00,68.69,68.73,68.67,68.7,915300.0,50.0021,50.0312,49.9875,50.0094,915300.0
2014-07-07 10:00:00,68.7,68.79,68.68,68.75,535700.0,50.0094,50.0749,49.9948,50.0458,535700.0
2014-07-07 10:30:00,68.76,68.76,68.6,68.63,846300.0,50.053,50.053,49.9366,49.9584,846300.0
2014-07-07 11:00:00,68.63,68.65,68.58,68.62,813100.0,49.9584,49.973,49.922,49.9511,813100.0
2014-07-07 11:30:00,68.62,68.64,68.58,68.64,941200.0,49.9511,49.9657,49.922,49.9657,941200.0
2014-07-07 12:00:00,68.63,68.7,68.63,68.65,601900.0,49.9584,50.0094,49.9584,49.973,601900.0
2014-07-07 12:30:00,68.64,68.65,68.6,68.62,236700.0,49.9657,49.973,49.9366,49.9511,236700.0
2014-07-07 13:00:00,68.62,68.66,68.61,68.64,318500.0,49.9511,49.9802,49.9438,49.9657,318500.0
2014-07-07 13:30:00,68.65,68.67,68.64,68.65,390900.0,49.973,49.9875,49.9657,49.973,390900.0
2014-07-07 14:00:00,68.65,68.66,68.63,68.65,169800.0,49.973,49.9802,49.9584,49.973,169800.0
2014-07-07 14:30:00,68.64,68.65,68.59,68.64,460500.0,49.9657,49.973,49.9293,49.9657,460500.0
2014-07-07 15:00:00,68.63,68.64,68.61,68.63,275500.0,49.9584,49.9657,49.9438,49.9584,275500.0
2014-07-07 15:30:00,68.62,68.69,68.61,68.68,1382200.0,49.9511,50.0021,49.9438,49.9948,1382200.0
2014-07-08 09:30:00,68.28,68.29,68.11,68.15,1880200.0,49.7036,49.7109,49.5799,49.609,1880200.0
2014-07-08 10:00:00,68.14,68.15,68.02,68.06,897900.0,49.6017,49.609,49.5144,49.5435,897900.0
2014-07-08 10:30:00,68.06,68.13,67.96,68.12,554500.0,49.5435,49.5944,49.4707,49.5872,554500.0
2014-07-08 11:00:00,68.12,68.12,67.89,67.9,719000.0,49.5872,49.5872,49.4197,49.427,719000.0
2014-07-08 11:30:00,67.9,67.95,67.79,67.85,915600.0,49.427,49.4634,49.3469,49.3906,915600.0
2014-07-08 12:00:00,67.86,67.88,67.78,67.88,460900.0,49.3979,49.4125,49.3397,49.4125,460900.0
2014-07-08 12:30:00,67.88,67.91,67.84,67.9,707400.0,49.4125,49.4343,49.3833,49.427,707400.0
2014-07-08 13:00:00,67.9,67.97,67.88,67.95,552200.0,49.427,49.478,49.4125,49.4634,552200.0
2014-07-08 13:30:00,67.95,67.99,67.94,67.99,529000.0,49.4634,49.4925,49.4561,49.4925,529000.0
2014-07-08 14:00:00,67.98,67.98,67.94,67.97,346800.0,49.4852,49.4852,49.4561,49.478,346800.0
2014-07-08 14:30:00,67.97,67.98,67.92,67.93,438200.0,49.478,49.4852,49.4416,49.4488,438200.0
2014-07-08 15:00:00,67.94,67.98,67.89,67.94,469700.0,49.4561,49.4852,49.4197,49.4561,469700.0
2014-07-08 15:30:00,67.95,67.99,67.94,67.97,1897700.0,49.4634,49.4925,49.4561,49.478,1897700.0
2014-07-09 09:30:00,67.89,67.94,67.85,67.9,1155200.0,49.4197,49.4561,49.3906,49.427,1155200.0
2014-07-09 10:00:00,67.9,67.98,67.87,67.97,670800.0,49.427,49.4852,49.4052,49.478,670800.0
2014-07-09 10:30:00,67.97,68.06,67.96,68.03,1605400.0,49.478,49.5435,49.4707,49.5216,1605400.0
2014-07-09 11:00:00,68.03,68.08,67.95,68.05,1325600.0,49.5216,49.558,49.4634,49.5362,1325600.0
2014-07-09 11:30:00,68.05,68.05,67.96,67.99,734500.0,49.5362,49.5362,49.4707,49.4925,734500.0
2014-07-09 12:00:00,67.99,68.03,67.96,67.98,877300.0,49.4925,49.5216,49.4707,49.4852,877300.0
2014-07-09 12:30:00,67.99,68.01,67.97,68.01,672700.0,49.4925,49.5071,49.478,49.5071,672700.0
2014-07-09 13:00:00,68.0,68.03,67.98,67.99,760700.0,49.4998,49.5216,49.4852,49.4925,760700.0
2014-07-09 13:30:00,67.99,68.01,67.98,68.0,458500.0,49.4925,49.5071,49.4852,49.4998,458500.0
2014-07-09 14:00:00,68.0,68.13,67.89,68.12,1880800.0,49.4998,49.5944,49.4197,49.5872,1880800.0
2014-07-09 14:30:00,68.12,68.21,68.09,68.19,602000.0,49.5872,49.6527,49.5653,49.6381,602000.0
2014-07-09 15:00:00,68.2,68.25,68.18,68.22,701200.0,49.6454,49.6818,49.6308,49.66,701200.0
2014-07-09 15:30:00,68.21,68.27,68.18,68.19,1987000.0,49.6527,49.6963,49.6308,49.6381,1987000.0
2014-07-10 09:30:00,66.96,67.08,66.92,67.03,1912900.0,48.7427,48.8301,48.7136,48.7937,1912900.0
2014-07-10 10:00:00,67.04,67.23,67.02,67.22,1607100.0,48.801,48.9393,48.7864,48.932,1607100.0
2014-07-10 10:30:00,67.21,67.32,67.13,67.31,591700.0,48.9247,49.0048,48.8665,48.9975,591700.0
2014-07-10 11:00:00,67.31,67.35,67.18,67.18,940800.0,48.9975,49.0266,48.9029,48.9029,940800.0
2014-07-10 11:30:00,67.18,67.3,67.16,67.29,966000.0,48.9029,48.9902,48.8883,48.983,966000.0
2014-07-10 12:00:00,67.3,67.34,67.25,67.32,675500.0,48.9902,49.0194,48.9539,49.0048,675500.0
2014-07-10 12:30:00,67.32,67.34,67.25,67.29,455600.0,49.0048,49.0194,48.9539,48.983,455600.0
2014-07-10 13:00:00,67.29,67.39,67.27,67.38,478300.0,48.983,49.0558,48.9684,49.0485,478300.0
2014-07-10 13:30:00,67.38,67.45,67.37,67.37,357000.0,49.0485,49.0994,49.0412,49.0412,357000.0
2014-07-10 14:00:00,67.38,67.4,67.34,67.36,397200.0,49.0485,49.063,49.0194,49.0339,397200.0
2014-07-10 14:30:00,67.35,67.37,67.25,67.29,603500.0,49.0266,49.0412,48.9539,48.983,603500.0
2014-07-10 15:00:00,67.28,67.39,67.26,67.39,471100.0,48.9757,49.0558,48.9611,49.0558,471100.0
2014-07-10 15:30:00,67.39,67.44,67.37,67.41,1475100.0,49.0558,49.0922,49.0412,49.0703,1475100.0
2014-07-11 09:30:00,67.34,67.41,67.17,67.28,2275800.0,49.0194,49.0703,48.8956,48.9757,2275800.0
2014-07-11 10:00:00,67.28,67.39,67.24,67.33,1154100.0,48.9757,49.0558,48.9466,49.0121,1154100.0
2014-07-11 10:30:00,67.34,67.36,67.27,67.34,966900.0,49.0194,49.0339,48.9684,49.0194,966900.0
2014-07-11 11:00:00,67.34,67.36,67.24,67.29,515300.0,49.0194,49.0339,48.9466,48.983,515300.0
2014-07-11 11:30:00,67.3,67.38,67.3,67.33,990500.0,48.9902,49.0485,48.9902,49.0121,990500.0
2014-07-11 12:00:00,67.33,67.35,67.3,67.32,311600.0,49.0121,49.0266,48.9902,49.0048,311600.0
2014-07-11 12:30:00,67.32,67.36,67.3,67.36,241800.0,49.0048,49.0339,48.9902,49.0339,241800.0
2014-07-11 13:00:00,67.35,67.41,67.35,67.39,248700.0,49.0266,49.0703,49.0266,49.0558,248700.0
2014-07-11 13:30:00,67.39,67.42,67.37,67.41,233200.0,49.0558,49.0776,49.0412,49.0703,233200.0
2014-07-11 14:00:00,67.41,67.46,67.39,67.44,804600.0,49.0703,49.1067,49.0558,49.0922,804600.0
2014-07-11 14:30:00,67.44,67.48,67.44,67.47,367300.0,49.0922,49.1213,49.0922,49.114,367300.0
2014-07-11 15:00:00,67.47,67.49,67.45,67.48,257800.0,49.114,49.1286,49.0994,49.1213,257800.0
2014-07-11 15:30:00,67.49,67.52,67.46,67.47,1261800.0,49.1286,49.1504,49.1067,49.114,1261800.0
2014-07-14 09:30:00,68.11,68.11,67.98,68.01,939200.0,49.5799,49.5799,49.4852,49.5071,939200.0
2014-07-14 10:00:00,68.01,68.06,67.99,68.04,689400.0,49.5071,49.5435,49.4925,49.5289,689400.0
2014-07-14 10:30:00,68.05,68.1,68.04,68.06,346300.0,49.5362,49.5726,49.5289,49.5435,346300.0
2014-07-14 11:00:00,68.06,68.12,68.05,68.07,905800.0,49.5435,49.5872,49.5362,49.5508,905800.0
2014-07-14 11:30:00,68.07,68.09,68.01,68.01,1098700.0,49.5508,49.5653,49.5071,49.5071,1098700.0
2014-07-14 12:00:00,68.0,68.02,67.98,67.99,249100.0,49.4998,49.5144,49.4852,49.4925,249100.0
2014-07-14 12:30:00,67.99,68.01,67.94,67.96,285200.0,49.4925,49.5071,49.4561,49.4707,285200.0
2014-07-14 13:00:00,67.96,67.99,67.95,67.98,287100.0,49.4707,49.4925,49.4634,49.4852,287100.0
2014-07-14 13:30:00,67.98,68.0,67.96,67.96,533200.0,49.4852,49.4998,49.4707,49.4707,533200.0
2014-07-14 14:00:00,67.97,67.98,67.95,67.97,297900.0,49.478,49.4852,49.4634,49.478,297900.0
2014-07-14 14:30:00,67.97,68.03,67.97,68.03,328200.0,49.478,49.5216,49.478,49.5216,328200.0
2014-07-14 15:00:00,68.03,68.03,67.98,67.99,469900.0,49.5216,49.5216,49.4852,49.4925,469900.0
2014-07-14 15:30:00,67.98,68.0,67.94,67.98,1559100.0,49.4852,49.4998,49.4561,49.4852,1559100.0
2014-07-15 09:30:00,68.03,68.09,67.89,67.93,2135100.0,49.5216,49.5653,49.4197,49.4488,2135100.0
2014-07-15 10:00:00,67.92,68.04,67.79,67.82,1450500.0,49.4416,49.5289,49.3469,49.3688,1450500.0
2014-07-15 10:30:00,67.83,67.88,67.59,67.68,988400.0,49.3761,49.4125,49.2014,49.2669,988400.0
2014-07-15 11:00:00,67.68,67.79,67.63,67.74,841400.0,49.2669,49.3469,49.2305,49.3105,841400.0
2014-07-15 11:30:00,67.74,67.74,67.52,67.53,1416000.0,49.3105,49.3105,49.1504,49.1577,1416000.0
2014-07-15 12:00:00,67.53,67.65,67.52,67.64,527100.0,49.1577,49.245,49.1504,49.2377,527100.0
2014-07-15 12:30:00,67.64,67.7,67.62,67.64,358900.0,49.2377,49.2814,49.2232,49.2377,358900.0
2014-07-15 13:00:00,67.63,67.76,67.63,67.7,457200.0,49.2305,49.3251,49.2305,49.2814,457200.0
2014-07-15 13:30:00,67.71,67.75,67.68,67.69,290700.0,49.2887,49.3178,49.2669,49.2741,290700.0
2014-07-15 14:00:00,67.69,67.85,67.68,67.81,661300.0,49.2741,49.3906,49.2669,49.3615,661300.0
2014-07-15 14:30:00,67.82,67.84,67.77,67.84,364700.0,49.3688,49.3833,49.3324,49.3833,364700.0
2014-07-15 15:00:00,67.84,67.85,67.75,67.78,391300.0,49.3833,49.3906,49.3178,49.3397,391300.0
2014-07-15 15:30:00,67.78,67.82,67.76,67.81,1444000.0,49.3397,49.3688,49.3251,49.3615,1444000.0
2014-07-16 09:30:00,68.28,68.32,68.14,68.22,1011400.0,49.7036,49.7327,49.6017,49.66,1011400.0
2014-07-16 10:00:00,68.23,68.26,68.17,68.2,477500.0,49.6672,49.6891,49.6236,49.6454,477500.0
2014-07-16 10:30:00,68.21,68.22,68.12,68.16,741500.0,49.6527,49.66,49.5872,49.6163,741500.0
2014-07-16 11:00:00,68.15,68.25,68.14,68.25,406900.0,49.609,49.6818,49.6017,49.6818,406900.0
2014-07-16 11:30:00,68.25,68.27,68.18,68.24,649800.0,49.6818,49.6963,49.6308,49.6745,649800.0
2014-07-16 12:00:00,68.24,68.31,68.23,68.29,330000.0,49.6745,49.7255,49.6672,49.7109,330000.0
2014-07-16 12:30:00,68.3,68.31,68.27,68.29,314200.0,49.7182,49.7255,49.6963,49.7109,314200.0
2014-07-16 13:00:00,68.29,68.32,68.26,68.29,407800.0,49.7109,49.7327,49.6891,49.7109,407800.0
2014-07-16 13:30:00,68.28,68.31,68.26,68.3,472400.0,49.7036,49.7255,49.6891,49.7182,472400.0
2014-07-16 14:00:00,68.29,68.32,68.29,68.3,328000.0,49.7109,49.7327,49.7109,49.7182,328000.0
2014-07-16 14:30:00,68.3,68.31,68.24,68.25,493900.0,49.7182,49.7255,49.6745,49.6818,493900.0
2014-07-16 15:00:00,68.25,68.26,68.21,68.26,838400.0,49.6818,49.6891,49.6527,49.6891,838400.0
2014-07-16 15:30:00,68.26,68.26,68.21,68.25,1846800.0,49.6891,49.6891,49.6527,49.6818,1846800.0
2014-07-17 09:30:00,67.84,68.07,67.81,68.06,946700.0,49.3833,49.5508,49.3615,49.5435,946700.0
2014-07-17 10:00:00,68.06,68.1,67.98,68.06,442200.0,49.5435,49.5726,49.4852,49.5435,442200.0
2014-07-17 10:30:00,68.06,68.07,67.97,67.99,458600.0,49.5435,49.5508,49.478,49.4925,458600.0
2014-07-17 11:00:00,67.98,68.01,67.69,67.71,1651300.0,49.4852,49.5071,49.2741,49.2887,1651300.0
2014-07-17 11:30:00,67.71,67.81,67.64,67.67,1316100.0,49.2887,49.3615,49.2377,49.2596,1316100.0
2014-07-17 12:00:00,67.67,67.69,67.56,67.61,923800.0,49.2596,49.2741,49.1795,49.2159,923800.0
2014-07-17 12:30:00,67.61,67.74,67.6,67.71,312400.0,49.2159,49.3105,49.2086,49.2887,312400.0
2014-07-17 13:00:00,67.71,67.83,67.71,67.74,274600.0,49.2887,49.3761,49.2887,49.3105,274600.0
2014-07-17 13:30:00,67.75,67.8,67.62,67.64,354900.0,49.3178,49.3542,49.2232,49.2377,354900.0
2014-07-17 14:00:00,67.64,67.66,67.56,67.59,491800.0,49.2377,49.2523,49.1795,49.2014,491800.0
2014-07-17 14:30:00,67.59,67.65,67.58,67.61,482400.0,49.2014,49.245,49.1941,49.2159,482400.0
2014-07-17 15:00:00,67.61,67.61,67.44,67.45,1016400.0,49.2159,49.2159,49.0922,49.0994,1016400.0
2014-07-17 15:30:00,67.45,67.48,67.31,67.34,3926000.0,49.0994,49.1213,48.9975,49.0194,3926000.0
2014-07-18 09:30:00,67.52,67.61,67.48,67.59,1281800.0,49.1504,49.2159,49.1213,49.2014,1281800.0
2014-07-18 10:00:00,67.59,67.63,67.52,67.59,1021700.0,49.2014,49.2305,49.1504,49.2014,1021700.0
2014-07-18 10:30:00,67.6,67.64,67.53,67.62,823900.0,49.2086,49.2377,49.1577,49.2232,823900.0
2014-07-18 11:00:00,67.62,67.72,67.61,67.68,786500.0,49.2232,49.296,49.2159,49.2669,786500.0
2014-07-18 11:30:00,67.69,67.84,67.68,67.81,643200.0,49.2741,49.3833,49.2669,49.3615,643200.0
2014-07-18 12:00:00,67.81,67.86,67.81,67.86,135600.0,49.3615,49.3979,49.3615,49.3979,135600.0
2014-07-18 12:30:00,67.86,67.88,67.84,67.87,297400.0,49.3979,49.4125,49.3833,49.4052,297400.0
2014-07-18 13:00:00,67.87,67.88,67.81,67.83,474600.0,49.4052,49.4125,49.3615,49.3761,474600.0
2014-07-18 13:30:00,67.83,67.9,67.81,67.9,484300.0,49.3761,49.427,49.3615,49.427,484300.0
2014-07-18 14:00:00,67.9,67.95,67.85,67.93,669800.0,49.427,49.4634,49.3906,49.4488,669800.0
2014-07-18 14:30:00,67.93,67.95,67.91,67.92,299300.0,49.4488,49.4634,49.4343,49.4416,299300.0
2014-07-18 15:00:00,67.92,67.99,67.91,67.95,836100.0,49.4416,49.4925,49.4343,49.4634,836100.0
2014-07-18 15:30:00,67.95,67.96,67.87,67.91,1927000.0,49.4634,49.4707,49.4052,49.4343,1927000.0
2014-07-21 09:30:00,67.46,67.49,67.39,67.46,1249700.0,49.1067,49.1286,49.0558,49.1067,1249700.0
2014-07-21 10:00:00,67.46,67.48,67.38,67.45,1166500.0,49.1067,49.1213,49.0485,49.0994,1166500.0
2014-07-21 10:30:00,67.44,67.44,67.34,67.36,1115100.0,49.0922,49.0922,49.0194,49.0339,1115100.0
2014-07-21 11:00:00,67.36,67.49,67.32,67.48,611700.0,49.0339,49.1286,49.0048,49.1213,611700.0
2014-07-21 11:30:00,67.48,67.53,67.42,67.51,797000.0,49.1213,49.1577,49.0776,49.1431,797000.0
2014-07-21 12:00:00,67.52,67.53,67.46,67.47,221000.0,49.1504,49.1577,49.1067,49.114,221000.0
2014-07-21 12:30:00,67.46,67.5,67.45,67.47,182600.0,49.1067,49.1358,49.0994,49.114,182600.0
2014-07-21 13:00:00,67.46,67.57,67.45,67.57,350700.0,49.1067,49.1868,49.0994,49.1868,350700.0
2014-07-21 13:30:00,67.56,67.65,67.55,67.63,382400.0,49.1795,49.245,49.1722,49.2305,382400.0
2014-07-21 14:00:00,67.63,67.66,67.59,67.6,652900.0,49.2305,49.2523,49.2014,49.2086,652900.0
2014-07-21 14:30:00,67.6,67.66,67.57,67.65,576000.0,49.2086,49.2523,49.1868,49.245,576000.0
2014-07-21 15:00:00,67.64,67.67,67.61,67.65,402200.0,49.2377,49.2596,49.2159,49.245,402200.0
2014-07-21 15:30:00,67.64,67.65,67.6,67.63,1190200.0,49.2377,49.245,49.2086,49.2305,1190200.0
2014-07-22 09:30:00,67.99,67.99,67.89,67.94,1429400.0,49.4925,49.4925,49.4197,49.4561,1429400.0
2014-07-22 10:00:00,67.95,68.02,67.94,68.01,879900.0,49.4634,49.5144,49.4561,49.5071,879900.0
2014-07-22 10:30:00,68.01,68.04,67.96,67.97,1137400.0,49.5071,49.5289,49.4707,49.478,1137400.0
2014-07-22 11:00:00,67.97,68.06,67.97,68.04,1209400.0,49.478,49.5435,49.478,49.5289,1209400.0
2014-07-22 11:30:00,68.04,68.05,67.98,68.0,319000.0,49.5289,49.5362,49.4852,49.4998,319000.0
2014-07-22 12:00:00,68.01,68.04,68.0,68.03,246100.0,49.5071,49.5289,49.4998,49.5216,246100.0
2014-07-22 12:30:00,68.03,68.03,67.97,67.98,621800.0,49.5216,49.5216,49.478,49.4852,621800.0
2014-07-22 13:00:00,67.98,68.03,67.97,68.02,277800.0,49.4852,49.5216,49.478,49.5144,277800.0
2014-07-22 13:30:00,68.02,68.03,67.98,68.02,400400.0,49.5144,49.5216,49.4852,49.5144,400400.0
2014-07-22 14:00:00,68.02,68.05,68.01,68.02,309100.0,49.5144,49.5362,49.5071,49.5144,309100.0
2014-07-22 14:30:00,68.03,68.03,67.93,67.99,594000.0,49.5216,49.5216,49.4488,49.4925,594000.0
2014-07-22 15:00:00,67.98,68.0,67.97,67.98,549500.0,49.4852,49.4998,49.478,49.4852,549500.0
2014-07-22 15:30:00,67.99,68.0,67.92,67.93,2697300.0,49.4925,49.4998,49.4416,49.4488,2697300.0
2014-07-23 09:30:00,68.2,68.2,68.08,68.11,1498300.0,49.6454,49.6454,49.558,49.5799,1498300.0
2014-07-23 10:00:00,68.11,68.13,68.04,68.12,813300.0,49.5799,49.5944,49.5289,49.5872,813300.0
2014-07-23 10:30:00,68.12,68.17,68.09,68.1,737200.0,49.5872,49.6236,49.5653,49.5726,737200.0
2014-07-23 11:00:00,68.1,68.14,68.07,68.07,397300.0,49.5726,49.6017,49.5508,49.5508,397300.0
2014-07-23 11:30:00,68.07,68.13,68.07,68.11,311900.0,49.5508,49.5944,49.5508,49.5799,311900.0
2014-07-23 12:00:00,68.11,68.12,68.08,68.09,230000.0,49.5799,49.5872,49.558,49.5653,230000.0
2014-07-23 12:30:00,68.08,68.08,68.0,68.08,520300.0,49.558,49.558,49.4998,49.558,520300.0
2014-07-23 13:00:00,68.08,68.1,68.06,68.09,244200.0,49.558,49.5726,49.5435,49.5653,244200.0
2014-07-23 13:30:00,68.09,68.12,68.08,68.1,239300.0,49.5653,49.5872,49.558,49.5726,239300.0
2014-07-23 14:00:00,68.1,68.11,68.08,68.09,139400.0,49.5726,49.5799,49.558,49.5653,139400.0
2014-07-23 14:30:00,68.09,68.11,68.08,68.09,251600.0,49.5653,49.5799,49.558,49.5653,251600.0
2014-07-23 15:00:00,68.09,68.09,68.06,68.09,958400.0,49.5653,49.5653,49.5435,49.5653,958400.0
2014-07-23 15:30:00,68.09,68.1,68.06,68.08,1507200.0,49.5653,49.5726,49.5435,49.558,1507200.0
2014-07-24 09:30:00,68.26,68.28,68.17,68.2,616700.0,49.6891,49.7036,49.6236,49.6454,616700.0
2014-07-24 10:00:00,68.2,68.21,68.14,68.2,716900.0,49.6454,49.6527,49.6017,49.6454,716900.0
2014-07-24 10:30:00,68.2,68.23,68.16,68.18,341300.0,49.6454,49.6672,49.6163,49.6308,341300.0
2014-07-24 11:00:00,68.19,68.3,68.16,68.27,421200.0,49.6381,49.7182,49.6163,49.6963,421200.0
2014-07-24 11:30:00,68.27,68.32,68.24,68.25,284000.0,49.6963,49.7327,49.6745,49.6818,284000.0
2014-07-24 12:00:00,68.25,68.27,68.24,68.25,165600.0,49.6818,49.6963,49.6745,49.6818,165600.0
2014-07-24 12:30:00,68.25,68.25,68.2,68.22,307800.0,49.6818,49.6818,49.6454,49.66,307800.0
2014-07-24 13:00:00,68.22,68.23,68.16,68.18,387900.0,49.66,49.6672,49.6163,49.6308,387900.0
2014-07-24 13:30:00,68.19,68.22,68.17,68.22,113400.0,49.6381,49.66,49.6236,49.66,113400.0
2014-07-24 14:00:00,68.22,68.25,68.2,68.23,184500.0,49.66,49.6818,49.6454,49.6672,184500.0
2014-07-24 14:30:00,68.22,68.23,68.17,68.17,366700.0,49.66,49.6672,49.6236,49.6236,366700.0
2014-07-24 15:00:00,68.17,68.2,68.15,68.19,615200.0,49.6236,49.6454,49.609,49.6381,615200.0
2014-07-24 15:30:00,68.19,68.24,68.18,68.23,1197800.0,49.6381,49.6745,49.6308,49.6672,1197800.0
2014-07-25 09:30:00,68.11,68.15,68.05,68.12,495700.0,49.5799,49.609,49.5362,49.5872,495700.0
2014-07-25 10:00:00,68.12,68.15,68.07,68.11,257000.0,49.5872,49.609,49.5508,49.5799,257000.0
2014-07-25 10:30:00,68.12,68.13,67.88,67.9,754900.0,49.5872,49.5944,49.4125,49.427,754900.0
2014-07-25 11:00:00,67.9,67.9,67.69,67.8,1386600.0,49.427,49.427,49.2741,49.3542,1386600.0
2014-07-25 11:30:00,67.81,67.87,67.81,67.83,379700.0,49.3615,49.4052,49.3615,49.3761,379700.0
2014-07-25 12:00:00,67.83,67.91,67.82,67.86,371400.0,49.3761,49.4343,49.3688,49.3979,371400.0
2014-07-25 12:30:00,67.87,67.96,67.85,67.96,224300.0,49.4052,49.4707,49.3906,49.4707,224300.0
2014-07-25 13:00:00,67.95,67.95,67.87,67.89,145400.0,49.4634,49.4634,49.4052,49.4197,145400.0
2014-07-25 13:30:00,67.89,67.9,67.83,67.87,212400.0,49.4197,49.427,49.3761,49.4052,212400.0
2014-07-25 14:00:00,67.86,67.94,67.84,67.94,273500.0,49.3979,49.4561,49.3833,49.4561,273500.0
2014-07-25 14:30:00,67.94,67.95,67.89,67.92,199200.0,49.4561,49.4634,49.4197,49.4416,199200.0
2014-07-25 15:00:00,67.92,67.92,67.86,67.86,343800.0,49.4416,49.4416,49.3979,49.3979,343800.0
2014-07-25 15:30:00,67.87,67.97,67.84,67.96,2952100.0,49.4052,49.478,49.3833,49.4707,2952100.0
2014-07-28 09:30:00,67.96,67.97,67.72,67.81,1024500.0,49.4707,49.478,49.296,49.3615,1024500.0
2014-07-28 10:00:00,67.81,67.81,67.58,67.69,965200.0,49.3615,49.3615,49.1941,49.2741,965200.0
2014-07-28 10:30:00,67.68,67.81,67.65,67.77,517900.0,49.2669,49.3615,49.245,49.3324,517900.0
2014-07-28 11:00:00,67.77,67.9,67.76,67.9,678800.0,49.3324,49.427,49.3251,49.427,678800.0
2014-07-28 11:30:00,67.9,67.95,67.86,67.88,518400.0,49.427,49.4634,49.3979,49.4125,518400.0
2014-07-28 12:00:00,67.88,67.89,67.83,67.83,278400.0,49.4125,49.4197,49.3761,49.3761,278400.0
2014-07-28 12:30:00,67.84,67.91,67.84,67.91,345200.0,49.3833,49.4343,49.3833,49.4343,345200.0
2014-07-28 13:00:00,67.91,67.95,67.88,67.94,247200.0,49.4343,49.4634,49.4125,49.4561,247200.0
2014-07-28 13:30:00,67.94,68.05,67.93,67.99,517500.0,49.4561,49.5362,49.4488,49.4925,517500.0
2014-07-28 14:00:00,67.99,68.06,67.99,68.01,283400.0,49.4925,49.5435,49.4925,49.5071,283400.0
2014-07-28 14:30:00,68.01,68.03,67.97,68.03,369800.0,49.5071,49.5216,49.478,49.5216,369800.0
2014-07-28 15:00:00,68.03,68.04,68.0,68.0,349200.0,49.5216,49.5289,49.4998,49.4998,349200.0
2014-07-28 15:30:00,68.01,68.02,67.94,67.94,1173200.0,49.5071,49.5144,49.4561,49.4561,1173200.0
2014-07-29 09:30:00,68.15,68.15,68.04,68.11,662300.0,49.609,49.609,49.5289,49.5799,662300.0
2014-07-29 10:00:00,68.12,68.19,68.08,68.13,525400.0,49.5872,49.6381,49.558,49.5944,525400.0
2014-07-29 10:30:00,68.14,68.19,68.08,68.08,470200.0,49.6017,49.6381,49.558,49.558,470200.0
2014-07-29 11:00:00,68.09,68.11,67.91,67.96,738500.0,49.5653,49.5799,49.4343,49.4707,738500.0
2014-07-29 11:30:00,67.95,67.98,67.91,67.98,559000.0,49.4634,49.4852,49.4343,49.4852,559000.0
2014-07-29 12:00:00,67.99,68.07,67.95,68.05,245600.0,49.4925,49.5508,49.4634,49.5362,245600.0
2014-07-29 12:30:00,68.06,68.1,68.03,68.1,141400.0,49.5435,49.5726,49.5216,49.5726,141400.0
2014-07-29 13:00:00,68.1,68.13,68.05,68.09,200300.0,49.5726,49.5944,49.5362,49.5653,200300.0
2014-07-29 13:30:00,68.09,68.1,68.06,68.07,199800.0,49.5653,49.5726,49.5435,49.5508,199800.0
2014-07-29 14:00:00,68.08,68.08,67.91,67.97,349000.0,49.558,49.558,49.4343,49.478,349000.0
2014-07-29 14:30:00,67.97,67.99,67.91,67.94,553800.0,49.478,49.4925,49.4343,49.4561,553800.0
2014-07-29 15:00:00,67.94,67.97,67.87,67.88,568200.0,49.4561,49.478,49.4052,49.4125,568200.0
2014-07-29 15:30:00,67.88,67.89,67.78,67.81,1981100.0,49.4125,49.4197,49.3397,49.3615,1981100.0
2014-07-30 09:30:00,67.82,67.91,67.77,67.77,940900.0,49.3688,49.4343,49.3324,49.3324,940900.0
2014-07-30 10:00:00,67.76,67.77,67.61,67.67,895800.0,49.3251,49.3324,49.2159,49.2596,895800.0
2014-07-30 10:30:00,67.68,67.7,67.5,67.56,739700.0,49.2669,49.2814,49.1358,49.1795,739700.0
2014-07-30 11:00:00,67.56,67.63,67.46,67.62,1482300.0,49.1795,49.2305,49.1067,49.2232,1482300.0
2014-07-30 11:30:00,67.61,67.62,67.5,67.51,555800.0,49.2159,49.2232,49.1358,49.1431,555800.0
2014-07-30 12:00:00,67.51,67.58,67.48,67.56,398300.0,49.1431,49.1941,49.1213,49.1795,398300.0
2014-07-30 12:30:00,67.56,67.64,67.53,67.63,493900.0,49.1795,49.2377,49.1577,49.2305,493900.0
2014-07-30 13:00:00,67.62,67.63,67.56,67.58,299400.0,49.2232,49.2305,49.1795,49.1941,299400.0
2014-07-30 13:30:00,67.58,67.65,67.58,67.61,388000.0,49.1941,49.245,49.1941,49.2159,388000.0
2014-07-30 14:00:00,67.6,67.95,67.51,67.87,1192900.0,49.2086,49.4634,49.1431,49.4052,1192900.0
2014-07-30 14:30:00,67.87,67.92,67.69,67.72,774700.0,49.4052,49.4416,49.2741,49.296,774700.0
2014-07-30 15:00:00,67.72,67.76,67.65,67.74,587600.0,49.296,49.3251,49.245,49.3105,587600.0
2014-07-30 15:30:00,67.75,67.81,67.71,67.73,1249800.0,49.3178,49.3615,49.2887,49.3033,1249800.0
2014-07-31 09:30:00,67.03,67.12,66.94,67.0,2842900.0,48.7937,48.8592,48.7282,48.7719,2842900.0
2014-07-31 10:00:00,67.0,67.06,66.92,66.95,1323800.0,48.7719,48.8155,48.7136,48.7355,1323800.0
2014-07-31 10:30:00,66.95,67.0,66.74,66.77,1376400.0,48.7355,48.7719,48.5826,48.6044,1376400.0
2014-07-31 11:00:00,66.77,66.89,66.76,66.85,1753800.0,48.6044,48.6918,48.5972,48.6627,1753800.0
2014-07-31 11:30:00,66.85,66.88,66.75,66.77,1636400.0,48.6627,48.6845,48.5899,48.6044,1636400.0
2014-07-31 12:00:00,66.77,66.8,66.7,66.73,949400.0,48.6044,48.6263,48.5535,48.5753,949400.0
2014-07-31 12:30:00,66.73,66.86,66.72,66.83,631500.0,48.5753,48.67,48.568,48.6481,631500.0
2014-07-31 13:00:00,66.82,66.85,66.77,66.81,644400.0,48.6408,48.6627,48.6044,48.6336,644400.0
2014-07-31 13:30:00,66.82,66.92,66.8,66.88,1059500.0,48.6408,48.7136,48.6263,48.6845,1059500.0
2014-07-31 14:00:00,66.88,66.91,66.85,66.91,1042600.0,48.6845,48.7064,48.6627,48.7064,1042600.0
2014-07-31 14:30:00,66.9,66.91,66.67,66.67,1527100.0,48.6991,48.7064,48.5316,48.5316,1527100.0
2014-07-31 15:00:00,66.67,66.75,66.54,66.56,1740100.0,48.5316,48.5899,48.437,48.4516,1740100.0
2014-07-31 15:30:00,66.56,66.69,66.52,66.55,5814300.0,48.4516,48.5462,48.4225,48.4443,5814300.0
2014-08-01 09:30:00,66.32,66.5,66.27,66.45,2964700.0,48.2769,48.4079,48.2405,48.3715,2964700.0
2014-08-01 10:00:00,66.45,66.57,66.37,66.48,1693200.0,48.3715,48.4589,48.3133,48.3933,1693200.0
2014-08-01 10:30:00,66.48,66.5,66.35,66.36,929300.0,48.3933,48.4079,48.2987,48.306,929300.0
2014-08-01 11:00:00,66.36,66.37,66.17,66.27,2723300.0,48.306,48.3133,48.1677,48.2405,2723300.0
2014-08-01 11:30:00,66.27,66.34,66.08,66.1,2214900.0,48.2405,48.2914,48.1022,48.1167,2214900.0
2014-08-01 12:00:00,66.11,66.18,66.06,66.11,1091800.0,48.124,48.175,48.0876,48.124,1091800.0
2014-08-01 12:30:00,66.11,66.16,66.0,66.09,1129600.0,48.124,48.1604,48.0439,48.1094,1129600.0
2014-08-01 13:00:00,66.1,66.29,66.04,66.29,1022200.0,48.1167,48.255,48.073,48.255,1022200.0
2014-08-01 13:30:00,66.3,66.33,66.23,66.31,913200.0,48.2623,48.2841,48.2114,48.2696,913200.0
2014-08-01 14:00:00,66.31,66.43,66.27,66.31,1385000.0,48.2696,48.3569,48.2405,48.2696,1385000.0
2014-08-01 14:30:00,66.31,66.37,66.24,66.28,1852300.0,48.2696,48.3133,48.2186,48.2478,1852300.0
2014-08-01 15:00:00,66.27,66.32,66.25,66.26,940200.0,48.2405,48.2769,48.2259,48.2332,940200.0
2014-08-01 15:30:00,66.26,66.29,66.13,66.13,3909600.0,48.2332,48.255,48.1386,48.1386,3909600.0
2014-08-04 09:30:00,66.41,66.42,66.27,66.31,1886700.0,48.3424,48.3497,48.2405,48.2696,1886700.0
2014-08-04 10:00:00,66.31,66.32,66.2,66.24,1055900.0,48.2696,48.2769,48.1895,48.2186,1055900.0
2014-08-04 10:30:00,66.25,66.28,66.03,66.06,951900.0,48.2259,48.2478,48.0658,48.0876,951900.0
2014-08-04 11:00:00,66.06,66.21,66.04,66.18,804500.0,48.0876,48.1968,48.073,48.175,804500.0
2014-08-04 11:30:00,66.18,66.18,66.03,66.09,697500.0,48.175,48.175,48.0658,48.1094,697500.0
2014-08-04 12:00:00,66.09,66.2,66.08,66.19,657500.0,48.1094,48.1895,48.1022,48.1822,657500.0
2014-08-04 12:30:00,66.19,66.21,66.14,66.19,365400.0,48.1822,48.1968,48.1458,48.1822,365400.0
2014-08-04 13:00:00,66.2,66.21,66.16,66.19,347700.0,48.1895,48.1968,48.1604,48.1822,347700.0
2014-08-04 13:30:00,66.19,66.3,66.18,66.28,1025800.0,48.1822,48.2623,48.175,48.2478,1025800.0
2014-08-04 14:00:00,66.28,66.3,66.26,66.27,736400.0,48.2478,48.2623,48.2332,48.2405,736400.0
2014-08-04 14:30:00,66.27,66.42,66.26,66.39,1079900.0,48.2405,48.3497,48.2332,48.3278,1079900.0
2014-08-04 15:00:00,66.38,66.5,66.38,66.48,1013700.0,48.3205,48.4079,48.3205,48.3933,1013700.0
2014-08-04 15:30:00,66.48,66.56,66.43,66.45,3111700.0,48.3933,48.4516,48.3569,48.3715,3111700.0
2014-08-05 09:30:00,66.07,66.12,65.9,65.96,2309800.0,48.0949,48.1313,47.9711,48.0148,2309800.0
2014-08-05 10:00:00,65.97,66.03,65.89,66.02,1635600.0,48.0221,48.0658,47.9639,48.0585,1635600.0
2014-08-05 10:30:00,66.01,66.08,65.97,66.0,1050000.0,48.0512,48.1022,48.0221,48.0439,1050000.0
2014-08-05 11:00:00,66.0,66.06,65.91,66.0,1041400.0,48.0439,48.0876,47.9784,48.0439,1041400.0
2014-08-05 11:30:00,66.0,66.06,65.92,65.95,712000.0,48.0439,48.0876,47.9857,48.0075,712000.0
2014-08-05 12:00:00,65.95,65.98,65.86,65.91,675900.0,48.0075,48.0294,47.942,47.9784,675900.0
2014-08-05 12:30:00,65.9,65.93,65.85,65.92,456700.0,47.9711,47.993,47.9347,47.9857,456700.0
2014-08-05 13:00:00,65.92,65.97,65.89,65.95,383200.0,47.9857,48.0221,47.9639,48.0075,383200.0
2014-08-05 13:30:00,65.96,65.96,65.56,65.63,1806300.0,48.0148,48.0148,47.7236,47.7746,1806300.0
2014-08-05 14:00:00,65.63,65.65,65.46,65.58,1516900.0,47.7746,47.7892,47.6508,47.7382,1516900.0
2014-08-05 14:30:00,65.59,65.66,65.55,65.55,801900.0,47.7455,47.7964,47.7164,47.7164,801900.0
2014-08-05 15:00:00,65.56,65.58,65.47,65.52,1388700.0,47.7236,47.7382,47.6581,47.6945,1388700.0
2014-08-05 15:30:00,65.52,65.66,65.52,65.57,4641900.0,47.6945,47.7964,47.6945,47.7309,4641900.0
2014-08-06 09:30:00,65.09,65.35,65.08,65.23,2540200.0,47.3815,47.5708,47.3742,47.4834,2540200.0
2014-08-06 10:00:00,65.23,65.44,65.23,65.44,1705700.0,47.4834,47.6363,47.4834,47.6363,1705700.0
2014-08-06 10:30:00,65.44,65.56,65.33,65.55,998600.0,47.6363,47.7236,47.5562,47.7164,998600.0
2014-08-06 11:00:00,65.54,65.59,65.39,65.41,1149500.0,47.7091,47.7455,47.5999,47.6144,1149500.0
2014-08-06 11:30:00,65.4,65.57,65.4,65.53,926100.0,47.6072,47.7309,47.6072,47.7018,926100.0
2014-08-06 12:00:00,65.53,65.57,65.46,65.53,1256100.0,47.7018,47.7309,47.6508,47.7018,1256100.0
2014-08-06 12:30:00,65.53,65.61,65.45,65.47,460600.0,47.7018,47.76,47.6436,47.6581,460600.0
2014-08-06 13:00:00,65.46,65.5,65.4,65.44,428800.0,47.6508,47.68,47.6072,47.6363,428800.0
2014-08-06 13:30:00,65.44,65.46,65.38,65.39,427300.0,47.6363,47.6508,47.5926,47.5999,427300.0
2014-08-06 14:00:00,65.39,65.46,65.36,65.45,341700.0,47.5999,47.6508,47.578,47.6436,341700.0
2014-08-06 14:30:00,65.46,65.5,65.38,65.43,389200.0,47.6508,47.68,47.5926,47.629,389200.0
2014-08-06 15:00:00,65.43,65.51,65.42,65.46,646500.0,47.629,47.6872,47.6217,47.6508,646500.0
2014-08-06 15:30:00,65.45,65.52,65.42,65.46,2083900.0,47.6436,47.6945,47.6217,47.6508,2083900.0
2014-08-07 09:30:00,65.57,65.64,65.4,65.46,1591500.0,47.7309,47.7819,47.6072,47.6508,1591500.0
2014-08-07 10:00:00,65.46,65.5,65.32,65.4,849900.0,47.6508,47.68,47.5489,47.6072,849900.0
2014-08-07 10:30:00,65.4,65.46,65.14,65.25,1101600.0,47.6072,47.6508,47.4179,47.498,1101600.0
2014-08-07 11:00:00,65.25,65.25,65.05,65.11,1166600.0,47.498,47.498,47.3524,47.3961,1166600.0
2014-08-07 11:30:00,65.11,65.18,64.96,65.07,1187800.0,47.3961,47.447,47.2869,47.3669,1187800.0
2014-08-07 12:00:00,65.07,65.09,64.91,64.98,1732600.0,47.3669,47.3815,47.2505,47.3014,1732600.0
2014-08-07 12:30:00,64.98,64.98,64.85,64.94,997100.0,47.3014,47.3014,47.2068,47.2723,997100.0
2014-08-07 13:00:00,64.94,65.05,64.94,65.01,576000.0,47.2723,47.3524,47.2723,47.3233,576000.0
2014-08-07 13:30:00,65.02,65.09,64.99,65.07,412500.0,47.3305,47.3815,47.3087,47.3669,412500.0
2014-08-07 14:00:00,65.08,65.08,64.94,64.96,448100.0,47.3742,47.3742,47.2723,47.2869,448100.0
2014-08-07 14:30:00,64.96,64.97,64.85,64.85,748500.0,47.2869,47.2942,47.2068,47.2068,748500.0
2014-08-07 15:00:00,64.86,64.92,64.73,64.79,2507300.0,47.2141,47.2578,47.1194,47.1631,2507300.0
2014-08-07 15:30:00,64.79,64.94,64.77,64.91,1966200.0,47.1631,47.2723,47.1486,47.2505,1966200.0
2014-08-08 09:30:00,64.85,64.9,64.71,64.8,1606300.0,47.2068,47.2432,47.1049,47.1704,1606300.0
2014-08-08 10:00:00,64.79,64.84,64.71,64.76,1117700.0,47.1631,47.1995,47.1049,47.1413,1117700.0
2014-08-08 10:30:00,64.76,65.01,64.73,64.84,2801400.0,47.1413,47.3233,47.1194,47.1995,2801400.0
2014-08-08 11:00:00,64.84,64.95,64.8,64.91,804600.0,47.1995,47.2796,47.1704,47.2505,804600.0
2014-08-08 11:30:00,64.92,64.93,64.84,64.87,683600.0,47.2578,47.265,47.1995,47.2214,683600.0
2014-08-08 12:00:00,64.87,64.89,64.77,64.78,434000.0,47.2214,47.2359,47.1486,47.1558,434000.0
2014-08-08 12:30:00,64.79,64.82,64.76,64.81,409400.0,47.1631,47.185,47.1413,47.1777,409400.0
2014-08-08 13:00:00,64.8,65.15,64.78,65.13,715000.0,47.1704,47.4252,47.1558,47.4106,715000.0
2014-08-08 13:30:00,65.13,65.17,65.07,65.13,739800.0,47.4106,47.4397,47.3669,47.4106,739800.0
2014-08-08 14:00:00,65.14,65.17,65.11,65.14,808600.0,47.4179,47.4397,47.3961,47.4179,808600.0
2014-08-08 14:30:00,65.15,65.21,65.12,65.13,790900.0,47.4252,47.4689,47.4033,47.4106,790900.0
2014-08-08 15:00:00,65.13,65.2,65.09,65.18,827800.0,47.4106,47.4616,47.3815,47.447,827800.0
2014-08-08 15:30:00,65.19,65.32,65.18,65.29,2119700.0,47.4543,47.5489,47.447,47.5271,2119700.0
2014-08-11 09:30:00,65.57,65.58,65.47,65.57,1126900.0,47.7309,47.7382,47.6581,47.7309,1126900.0
2014-08-11 10:00:00,65.58,65.61,65.51,65.53,1052100.0,47.7382,47.76,47.6872,47.7018,1052100.0
2014-08-11 10:30:00,65.53,65.62,65.52,65.59,627200.0,47.7018,47.7673,47.6945,47.7455,627200.0
2014-08-11 11:00:00,65.59,65.7,65.58,65.65,559300.0,47.7455,47.8255,47.7382,47.7892,559300.0
2014-08-11 11:30:00,65.65,65.66,65.55,65.57,342400.0,47.7892,47.7964,47.7164,47.7309,342400.0
2014-08-11 12:00:00,65.57,65.61,65.53,65.59,266900.0,47.7309,47.76,47.7018,47.7455,266900.0
2014-08-11 12:30:00,65.58,65.64,65.57,65.57,275500.0,47.7382,47.7819,47.7309,47.7309,275500.0
2014-08-11 13:00:00,65.56,65.6,65.54,65.54,411300.0,47.7236,47.7528,47.7091,47.7091,411300.0
2014-08-11 13:30:00,65.55,65.61,65.51,65.53,611400.0,47.7164,47.76,47.6872,47.7018,611400.0
2014-08-11 14:00:00,65.52,65.56,65.49,65.53,558400.0,47.6945,47.7236,47.6727,47.7018,558400.0
2014-08-11 14:30:00,65.53,65.56,65.51,65.54,921400.0,47.7018,47.7236,47.6872,47.7091,921400.0
2014-08-11 15:00:00,65.54,65.61,65.54,65.55,754300.0,47.7091,47.76,47.7091,47.7164,754300.0
2014-08-11 15:30:00,65.55,65.58,65.51,65.54,1858400.0,47.7164,47.7382,47.6872,47.7091,1858400.0
2014-08-12 09:30:00,65.43,65.57,65.4,65.55,1616900.0,47.629,47.7309,47.6072,47.7164,1616900.0
2014-08-12 10:00:00,65.54,65.56,65.43,65.51,924500.0,47.7091,47.7236,47.629,47.6872,924500.0
2014-08-12 10:30:00,65.51,65.53,65.38,65.44,1096800.0,47.6872,47.7018,47.5926,47.6363,1096800.0
2014-08-12 11:00:00,65.44,65.45,65.32,65.44,906000.0,47.6363,47.6436,47.5489,47.6363,906000.0
2014-08-12 11:30:00,65.43,65.48,65.4,65.44,456300.0,47.629,47.6654,47.6072,47.6363,456300.0
2014-08-12 12:00:00,65.45,65.46,65.39,65.44,422300.0,47.6436,47.6508,47.5999,47.6363,422300.0
2014-08-12 12:30:00,65.44,65.58,65.44,65.51,545700.0,47.6363,47.7382,47.6363,47.6872,545700.0
2014-08-12 13:00:00,65.51,65.56,65.5,65.55,502100.0,47.6872,47.7236,47.68,47.7164,502100.0
2014-08-12 13:30:00,65.55,65.55,65.46,65.52,387100.0,47.7164,47.7164,47.6508,47.6945,387100.0
2014-08-12 14:00:00,65.52,65.53,65.41,65.45,937800.0,47.6945,47.7018,47.6144,47.6436,937800.0
2014-08-12 14:30:00,65.44,65.5,65.4,65.45,475900.0,47.6363,47.68,47.6072,47.6436,475900.0
2014-08-12 15:00:00,65.46,65.5,65.43,65.44,591600.0,47.6508,47.68,47.629,47.6363,591600.0
2014-08-12 15:30:00,65.44,65.55,65.43,65.49,1737100.0,47.6363,47.7164,47.629,47.6727,1737100.0
2014-08-13 09:30:00,65.87,65.91,65.77,65.79,1584100.0,47.9493,47.9784,47.8765,47.8911,1584100.0
2014-08-13 10:00:00,65.8,65.84,65.72,65.77,1217500.0,47.8983,47.9275,47.8401,47.8765,1217500.0
2014-08-13 10:30:00,65.77,65.85,65.77,65.81,559000.0,47.8765,47.9347,47.8765,47.9056,559000.0
2014-08-13 11:00:00,65.82,65.99,65.81,65.94,950900.0,47.9129,48.0366,47.9056,48.0003,950900.0
2014-08-13 11:30:00,65.95,65.95,65.85,65.87,887500.0,48.0075,48.0075,47.9347,47.9493,887500.0
2014-08-13 12:00:00,65.87,65.89,65.81,65.88,638700.0,47.9493,47.9639,47.9056,47.9566,638700.0
2014-08-13 12:30:00,65.88,65.9,65.83,65.89,350300.0,47.9566,47.9711,47.9202,47.9639,350300.0
2014-08-13 13:00:00,65.89,65.91,65.86,65.89,442900.0,47.9639,47.9784,47.942,47.9639,442900.0
2014-08-13 13:30:00,65.88,65.92,65.87,65.9,411200.0,47.9566,47.9857,47.9493,47.9711,411200.0
2014-08-13 14:00:00,65.9,65.91,65.83,65.85,490000.0,47.9711,47.9784,47.9202,47.9347,490000.0
2014-08-13 14:30:00,65.86,65.9,65.85,65.86,474200.0,47.942,47.9711,47.9347,47.942,474200.0
2014-08-13 15:00:00,65.85,65.88,65.83,65.84,523700.0,47.9347,47.9566,47.9202,47.9275,523700.0
2014-08-13 15:30:00,65.84,65.86,65.82,65.86,1818900.0,47.9275,47.942,47.9129,47.942,1818900.0
2014-08-14 09:30:00,66.1,66.17,66.06,66.11,1193600.0,48.1167,48.1677,48.0876,48.124,1193600.0
2014-08-14 10:00:00,66.11,66.14,66.01,66.09,965900.0,48.124,48.1458,48.0512,48.1094,965900.0
2014-08-14 10:30:00,66.08,66.1,66.01,66.02,631300.0,48.1022,48.1167,48.0512,48.0585,631300.0
2014-08-14 11:00:00,66.02,66.11,66.0,66.06,619100.0,48.0585,48.124,48.0439,48.0876,619100.0
2014-08-14 11:30:00,66.07,66.1,66.03,66.08,860900.0,48.0949,48.1167,48.0658,48.1022,860900.0
2014-08-14 12:00:00,66.09,66.09,66.02,66.05,247900.0,48.1094,48.1094,48.0585,48.0803,247900.0
2014-08-14 12:30:00,66.05,66.11,66.05,66.08,234600.0,48.0803,48.124,48.0803,48.1022,234600.0
2014-08-14 13:00:00,66.08,66.14,66.06,66.11,360300.0,48.1022,48.1458,48.0876,48.124,360300.0
2014-08-14 13:30:00,66.12,66.12,66.07,66.08,282900.0,48.1313,48.1313,48.0949,48.1022,282900.0
2014-08-14 14:00:00,66.09,66.1,66.07,66.09,248900.0,48.1094,48.1167,48.0949,48.1094,248900.0
2014-08-14 14:30:00,66.1,66.14,66.09,66.11,539900.0,48.1167,48.1458,48.1094,48.124,539900.0
2014-08-14 15:00:00,66.12,66.16,66.11,66.13,463100.0,48.1313,48.1604,48.124,48.1386,463100.0
2014-08-14 15:30:00,66.14,66.21,66.13,66.2,3572300.0,48.1458,48.1968,48.1386,48.1895,3572300.0
2014-08-15 09:30:00,66.51,66.58,66.48,66.56,1145900.0,48.4152,48.4661,48.3933,48.4516,1145900.0
2014-08-15 10:00:00,66.57,66.62,66.49,66.56,949700.0,48.4589,48.4953,48.4006,48.4516,949700.0
2014-08-15 10:30:00,66.56,66.58,65.81,66.02,5389400.0,48.4516,48.4661,47.9056,48.0585,5389400.0
2014-08-15 11:00:00,66.02,66.2,65.81,65.83,3230600.0,48.0585,48.1895,47.9056,47.9202,3230600.0
2014-08-15 11:30:00,65.83,66.0,65.6,65.76,2369000.0,47.9202,48.0439,47.7528,47.8692,2369000.0
2014-08-15 12:00:00,65.75,65.93,65.7,65.88,1579100.0,47.8619,47.993,47.8255,47.9566,1579100.0
2014-08-15 12:30:00,65.89,65.93,65.79,65.88,727500.0,47.9639,47.993,47.8911,47.9566,727500.0
2014-08-15 13:00:00,65.88,65.96,65.82,65.95,520300.0,47.9566,48.0148,47.9129,48.0075,520300.0
2014-08-15 13:30:00,65.95,65.96,65.84,65.88,604900.0,48.0075,48.0148,47.9275,47.9566,604900.0
2014-08-15 14:00:00,65.88,66.08,65.87,66.07,587900.0,47.9566,48.1022,47.9493,48.0949,587900.0
2014-08-15 14:30:00,66.07,66.11,66.02,66.06,484600.0,48.0949,48.124,48.0585,48.0876,484600.0
2014-08-15 15:00:00,66.06,66.09,66.02,66.03,412500.0,48.0876,48.1094,48.0585,48.0658,412500.0
2014-08-15 15:30:00,66.04,66.18,66.03,66.15,2751400.0,48.073,48.175,48.0658,48.1531,2751400.0
2014-08-18 09:30:00,66.43,66.48,66.39,66.44,1499900.0,48.3569,48.3933,48.3278,48.3642,1499900.0
2014-08-18 10:00:00,66.45,66.48,66.4,66.41,978700.0,48.3715,48.3933,48.3351,48.3424,978700.0
2014-08-18 10:30:00,66.4,66.48,66.4,66.47,958300.0,48.3351,48.3933,48.3351,48.3861,958300.0
2014-08-18 11:00:00,66.47,66.53,66.44,66.5,1312600.0,48.3861,48.4297,48.3642,48.4079,1312600.0
2014-08-18 11:30:00,66.5,66.53,66.47,66.5,954200.0,48.4079,48.4297,48.3861,48.4079,954200.0
2014-08-18 12:00:00,66.5,66.56,66.49,66.55,304700.0,48.4079,48.4516,48.4006,48.4443,304700.0
2014-08-18 12:30:00,66.55,66.59,66.53,66.55,320800.0,48.4443,48.4734,48.4297,48.4443,320800.0
2014-08-18 13:00:00,66.56,66.57,66.53,66.55,323000.0,48.4516,48.4589,48.4297,48.4443,323000.0
2014-08-18 13:30:00,66.56,66.59,66.55,66.57,279700.0,48.4516,48.4734,48.4443,48.4589,279700.0
2014-08-18 14:00:00,66.57,66.58,66.54,66.54,694500.0,48.4589,48.4661,48.437,48.437,694500.0
2014-08-18 14:30:00,66.54,66.55,66.51,66.52,334200.0,48.437,48.4443,48.4152,48.4225,334200.0
2014-08-18 15:00:00,66.52,66.54,66.5,66.5,295600.0,48.4225,48.437,48.4079,48.4079,295600.0
2014-08-18 15:30:00,66.5,66.59,66.5,66.58,1893900.0,48.4079,48.4734,48.4079,48.4661,1893900.0
2014-08-19 09:30:00,66.59,66.63,66.56,66.61,544800.0,48.4734,48.5025,48.4516,48.488,544800.0
2014-08-19 10:00:00,66.61,66.64,66.58,66.62,553900.0,48.488,48.5098,48.4661,48.4953,553900.0
2014-08-19 10:30:00,66.63,66.68,66.58,66.63,284100.0,48.5025,48.5389,48.4661,48.5025,284100.0
2014-08-19 11:00:00,66.64,66.68,66.63,66.65,519300.0,48.5098,48.5389,48.5025,48.5171,519300.0
2014-08-19 11:30:00,66.64,66.65,66.61,66.64,769000.0,48.5098,48.5171,48.488,48.5098,769000.0
2014-08-19 12:00:00,66.64,66.68,66.63,66.68,309400.0,48.5098,48.5389,48.5025,48.5389,309400.0
2014-08-19 12:30:00,66.67,66.69,66.64,66.66,228800.0,48.5316,48.5462,48.5098,48.5244,228800.0
2014-08-19 13:00:00,66.66,66.67,66.63,66.64,164000.0,48.5244,48.5316,48.5025,48.5098,164000.0
2014-08-19 13:30:00,66.65,66.66,66.63,66.64,142600.0,48.5171,48.5244,48.5025,48.5098,142600.0
2014-08-19 14:00:00,66.65,66.69,66.63,66.68,703500.0,48.5171,48.5462,48.5025,48.5389,703500.0
2014-08-19 14:30:00,66.68,66.7,66.67,66.69,212800.0,48.5389,48.5535,48.5316,48.5462,212800.0
2014-08-19 15:00:00,66.69,66.72,66.68,66.72,294600.0,48.5462,48.568,48.5389,48.568,294600.0
2014-08-19 15:30:00,66.72,66.72,66.66,66.71,1938700.0,48.568,48.568,48.5244,48.5608,1938700.0
2014-08-20 09:30:00,66.33,66.38,66.32,66.35,1048100.0,48.2841,48.3205,48.2769,48.2987,1048100.0
2014-08-20 10:00:00,66.35,66.5,66.33,66.49,891900.0,48.2987,48.4079,48.2841,48.4006,891900.0
2014-08-20 10:30:00,66.49,66.52,66.43,66.5,538900.0,48.4006,48.4225,48.3569,48.4079,538900.0
2014-08-20 11:00:00,66.51,66.56,66.5,66.54,738200.0,48.4152,48.4516,48.4079,48.437,738200.0
2014-08-20 11:30:00,66.53,66.58,66.52,66.53,541000.0,48.4297,48.4661,48.4225,48.4297,541000.0
2014-08-20 12:00:00,66.54,66.54,66.51,66.53,216400.0,48.437,48.437,48.4152,48.4297,216400.0
2014-08-20 12:30:00,66.53,66.56,66.53,66.55,371100.0,48.4297,48.4516,48.4297,48.4443,371100.0
2014-08-20 13:00:00,66.54,66.6,66.53,66.58,451200.0,48.437,48.4807,48.4297,48.4661,451200.0
2014-08-20 13:30:00,66.59,66.6,66.55,66.55,441100.0,48.4734,48.4807,48.4443,48.4443,441100.0
2014-08-20 14:00:00,66.54,66.54,66.33,66.42,1247500.0,48.437,48.437,48.2841,48.3497,1247500.0
2014-08-20 14:30:00,66.43,66.56,66.43,66.53,500400.0,48.3569,48.4516,48.3569,48.4297,500400.0
2014-08-20 15:00:00,66.53,66.59,66.52,66.54,857000.0,48.4297,48.4734,48.4225,48.437,857000.0
2014-08-20 15:30:00,66.55,66.56,66.48,66.52,1872700.0,48.4443,48.4516,48.3933,48.4225,1872700.0
2014-08-21 09:30:00,66.69,66.76,66.66,66.73,628100.0,48.5462,48.5972,48.5244,48.5753,628100.0
2014-08-21 10:00:00,66.73,66.77,66.65,66.72,1077700.0,48.5753,48.6044,48.5171,48.568,1077700.0
2014-08-21 10:30:00,66.72,66.84,66.72,66.83,722700.0,48.568,48.6554,48.568,48.6481,722700.0
2014-08-21 11:00:00,66.83,66.89,66.8,66.81,650600.0,48.6481,48.6918,48.6263,48.6336,650600.0
2014-08-21 11:30:00,66.81,66.85,66.76,66.79,714100.0,48.6336,48.6627,48.5972,48.619,714100.0
2014-08-21 12:00:00,66.8,66.81,66.75,66.77,317800.0,48.6263,48.6336,48.5899,48.6044,317800.0
2014-08-21 12:30:00,66.78,66.8,66.77,66.78,250200.0,48.6117,48.6263,48.6044,48.6117,250200.0
2014-08-21 13:00:00,66.78,66.85,66.77,66.85,191500.0,48.6117,48.6627,48.6044,48.6627,191500.0
2014-08-21 13:30:00,66.84,66.85,66.83,66.84,189400.0,48.6554,48.6627,48.6481,48.6554,189400.0
2014-08-21 14:00:00,66.84,66.85,66.82,66.84,219300.0,48.6554,48.6627,48.6408,48.6554,219300.0
2014-08-21 14:30:00,66.84,66.86,66.83,66.83,243100.0,48.6554,48.67,48.6481,48.6481,243100.0
2014-08-21 15:00:00,66.83,66.88,66.83,66.84,294200.0,48.6481,48.6845,48.6481,48.6554,294200.0
2014-08-21 15:30:00,66.84,66.87,66.74,66.8,1955300.0,48.6554,48.6772,48.5826,48.6263,1955300.0
2014-08-22 09:30:00,66.62,66.62,66.52,66.56,760000.0,48.4953,48.4953,48.4225,48.4516,760000.0
2014-08-22 10:00:00,66.55,66.65,66.48,66.59,1253500.0,48.4443,48.5171,48.3933,48.4734,1253500.0
2014-08-22 10:30:00,66.59,66.65,66.3,66.32,940900.0,48.4734,48.5171,48.2623,48.2769,940900.0
2014-08-22 11:00:00,66.31,66.49,66.23,66.46,1311700.0,48.2696,48.4006,48.2114,48.3788,1311700.0
2014-08-22 11:30:00,66.46,66.5,66.38,66.44,545900.0,48.3788,48.4079,48.3205,48.3642,545900.0
2014-08-22 12:00:00,66.44,66.52,66.43,66.52,429800.0,48.3642,48.4225,48.3569,48.4225,429800.0
2014-08-22 12:30:00,66.52,66.53,66.48,66.5,259800.0,48.4225,48.4297,48.3933,48.4079,259800.0
2014-08-22 13:00:00,66.5,66.53,66.48,66.51,173800.0,48.4079,48.4297,48.3933,48.4152,173800.0
2014-08-22 13:30:00,66.52,66.55,66.49,66.52,207400.0,48.4225,48.4443,48.4006,48.4225,207400.0
2014-08-22 14:00:00,66.52,66.52,66.47,66.47,199100.0,48.4225,48.4225,48.3861,48.3861,199100.0
2014-08-22 14:30:00,66.47,66.52,66.43,66.45,611900.0,48.3861,48.4225,48.3569,48.3715,611900.0
2014-08-22 15:00:00,66.45,66.56,66.44,66.49,333200.0,48.3715,48.4516,48.3642,48.4006,333200.0
2014-08-22 15:30:00,66.5,66.51,66.42,66.47,1489100.0,48.4079,48.4152,48.3497,48.3861,1489100.0
2014-08-25 09:30:00,66.78,66.88,66.74,66.85,1684000.0,48.6117,48.6845,48.5826,48.6627,1684000.0
2014-08-25 10:00:00,66.85,66.92,66.83,66.87,498000.0,48.6627,48.7136,48.6481,48.6772,498000.0
2014-08-25 10:30:00,66.87,67.03,66.87,66.99,1251100.0,48.6772,48.7937,48.6772,48.7646,1251100.0
2014-08-25 11:00:00,66.99,67.07,66.99,67.03,745300.0,48.7646,48.8228,48.7646,48.7937,745300.0
2014-08-25 11:30:00,67.03,67.08,67.0,67.04,868400.0,48.7937,48.8301,48.7719,48.801,868400.0
2014-08-25 12:00:00,67.03,67.05,66.94,66.95,512100.0,48.7937,48.8083,48.7282,48.7355,512100.0
2014-08-25 12:30:00,66.95,66.97,66.92,66.94,508800.0,48.7355,48.75,48.7136,48.7282,508800.0
2014-08-25 13:00:00,66.94,67.0,66.92,66.99,617200.0,48.7282,48.7719,48.7136,48.7646,617200.0
2014-08-25 13:30:00,67.0,67.02,66.98,66.98,414000.0,48.7719,48.7864,48.7573,48.7573,414000.0
2014-08-25 14:00:00,66.98,66.99,66.93,66.94,1726800.0,48.7573,48.7646,48.7209,48.7282,1726800.0
2014-08-25 14:30:00,66.94,66.95,66.91,66.93,500000.0,48.7282,48.7355,48.7064,48.7209,500000.0
2014-08-25 15:00:00,66.93,66.94,66.9,66.92,535100.0,48.7209,48.7282,48.6991,48.7136,535100.0
2014-08-25 15:30:00,66.92,66.94,66.88,66.91,1848800.0,48.7136,48.7282,48.6845,48.7064,1848800.0
2014-08-26 09:30:00,66.98,67.06,66.97,67.05,653600.0,48.7573,48.8155,48.75,48.8083,653600.0
2014-08-26 10:00:00,67.04,67.09,67.01,67.07,609100.0,48.801,48.8374,48.7791,48.8228,609100.0
2014-08-26 10:30:00,67.07,67.14,67.03,67.13,568200.0,48.8228,48.8738,48.7937,48.8665,568200.0
2014-08-26 11:00:00,67.14,67.19,67.11,67.18,704000.0,48.8738,48.9102,48.8519,48.9029,704000.0
2014-08-26 11:30:00,67.19,67.19,67.07,67.08,724300.0,48.9102,48.9102,48.8228,48.8301,724300.0
2014-08-26 12:00:00,67.08,67.11,67.06,67.09,628700.0,48.8301,48.8519,48.8155,48.8374,628700.0
2014-08-26 12:30:00,67.09,67.13,67.05,67.07,701300.0,48.8374,48.8665,48.8083,48.8228,701300.0
2014-08-26 13:00:00,67.07,67.08,67.03,67.03,508000.0,48.8228,48.8301,48.7937,48.7937,508000.0
2014-08-26 13:30:00,67.03,67.04,66.97,67.01,359100.0,48.7937,48.801,48.75,48.7791,359100.0
2014-08-26 14:00:00,67.01,67.06,66.99,67.03,550900.0,48.7791,48.8155,48.7646,48.7937,550900.0
2014-08-26 14:30:00,67.04,67.08,67.01,67.06,1063100.0,48.801,48.8301,48.7791,48.8155,1063100.0
2014-08-26 15:00:00,67.06,67.06,66.97,66.99,4210000.0,48.8155,48.8155,48.75,48.7646,4210000.0
2014-08-26 15:30:00,66.98,66.99,66.89,66.95,5176700.0,48.7573,48.7646,48.6918,48.7355,5176700.0
2014-08-27 09:30:00,67.19,67.2,67.02,67.04,1319500.0,48.9102,48.9175,48.7864,48.801,1319500.0
2014-08-27 10:00:00,67.04,67.11,66.97,67.04,842200.0,48.801,48.8519,48.75,48.801,842200.0
2014-08-27 10:30:00,67.04,67.15,67.04,67.12,655900.0,48.801,48.8811,48.801,48.8592,655900.0
2014-08-27 11:00:00,67.12,67.16,67.1,67.1,450500.0,48.8592,48.8883,48.8447,48.8447,450500.0
2014-08-27 11:30:00,67.11,67.14,67.07,67.11,540600.0,48.8519,48.8738,48.8228,48.8519,540600.0
2014-08-27 12:00:00,67.11,67.12,67.07,67.11,136400.0,48.8519,48.8592,48.8228,48.8519,136400.0
2014-08-27 12:30:00,67.11,67.14,67.09,67.12,155400.0,48.8519,48.8738,48.8374,48.8592,155400.0
2014-08-27 13:00:00,67.11,67.14,67.11,67.13,236000.0,48.8519,48.8738,48.8519,48.8665,236000.0
2014-08-27 13:30:00,67.13,67.15,67.12,67.13,188200.0,48.8665,48.8811,48.8592,48.8665,188200.0
2014-08-27 14:00:00,67.13,67.13,67.09,67.11,263200.0,48.8665,48.8665,48.8374,48.8519,263200.0
2014-08-27 14:30:00,67.12,67.12,67.07,67.07,439100.0,48.8592,48.8592,48.8228,48.8228,439100.0
2014-08-27 15:00:00,67.08,67.08,67.02,67.06,1033700.0,48.8301,48.8301,48.7864,48.8155,1033700.0
2014-08-27 15:30:00,67.06,67.07,67.03,67.05,2282300.0,48.8155,48.8228,48.7937,48.8083,2282300.0
2014-08-28 09:30:00,66.63,66.71,66.6,66.68,1041900.0,48.5025,48.5608,48.4807,48.5389,1041900.0
2014-08-28 10:00:00,66.68,66.73,66.57,66.67,678600.0,48.5389,48.5753,48.4589,48.5316,678600.0
2014-08-28 10:30:00,66.68,66.73,66.63,66.7,615500.0,48.5389,48.5753,48.5025,48.5535,615500.0
2014-08-28 11:00:00,66.7,66.72,66.6,66.65,670600.0,48.5535,48.568,48.4807,48.5171,670600.0
2014-08-28 11:30:00,66.65,66.74,66.65,66.71,441000.0,48.5171,48.5826,48.5171,48.5608,441000.0
2014-08-28 12:00:00,66.72,66.78,66.7,66.78,289800.0,48.568,48.6117,48.5535,48.6117,289800.0
2014-08-28 12:30:00,66.78,66.79,66.74,66.76,190700.0,48.6117,48.619,48.5826,48.5972,190700.0
2014-08-28 13:00:00,66.76,66.77,66.73,66.73,226500.0,48.5972,48.6044,48.5753,48.5753,226500.0
2014-08-28 13:30:00,66.74,66.76,66.72,66.75,462700.0,48.5826,48.5972,48.568,48.5899,462700.0
2014-08-28 14:00:00,66.75,66.77,66.74,66.77,453900.0,48.5899,48.6044,48.5826,48.6044,453900.0
2014-08-28 14:30:00,66.77,66.78,66.73,66.74,517800.0,48.6044,48.6117,48.5753,48.5826,517800.0
2014-08-28 15:00:00,66.75,66.76,66.72,66.73,591000.0,48.5899,48.5972,48.568,48.5753,591000.0
2014-08-28 15:30:00,66.73,66.76,66.7,66.76,2119400.0,48.5753,48.5972,48.5535,48.5972,2119400.0
2014-08-29 09:30:00,66.72,66.73,66.58,66.62,1277000.0,48.568,48.5753,48.4661,48.4953,1277000.0
2014-08-29 10:00:00,66.62,66.63,66.48,66.5,1022300.0,48.4953,48.5025,48.3933,48.4079,1022300.0
2014-08-29 10:30:00,66.49,66.58,66.46,66.56,1214500.0,48.4006,48.4661,48.3788,48.4516,1214500.0
2014-08-29 11:00:00,66.56,66.63,66.51,66.59,1806000.0,48.4516,48.5025,48.4152,48.4734,1806000.0
2014-08-29 11:30:00,66.6,66.76,66.59,66.74,2231600.0,48.4807,48.5972,48.4734,48.5826,2231600.0
2014-08-29 12:00:00,66.75,66.77,66.69,66.69,888400.0,48.5899,48.6044,48.5462,48.5462,888400.0
2014-08-29 12:30:00,66.7,66.73,66.68,66.72,544200.0,48.5535,48.5753,48.5389,48.568,544200.0
2014-08-29 13:00:00,66.72,66.75,66.67,66.69,843600.0,48.568,48.5899,48.5316,48.5462,843600.0
2014-08-29 13:30:00,66.69,66.69,66.63,66.63,752400.0,48.5462,48.5462,48.5025,48.5025,752400.0
2014-08-29 14:00:00,66.64,66.65,66.61,66.64,809200.0,48.5098,48.5171,48.488,48.5098,809200.0
2014-08-29 14:30:00,66.63,66.64,66.6,66.6,981300.0,48.5025,48.5098,48.4807,48.4807,981300.0
2014-08-29 15:00:00,66.61,66.63,66.58,66.58,1297500.0,48.488,48.5025,48.4661,48.4661,1297500.0
2014-08-29 15:30:00,66.58,66.72,66.57,66.71,2078000.0,48.4661,48.568,48.4589,48.5608,2078000.0
2014-09-02 09:30:00,66.91,66.91,66.76,66.81,1877100.0,48.7064,48.7064,48.5972,48.6336,1877100.0
2014-09-02 10:00:00,66.82,66.87,66.79,66.84,1049000.0,48.6408,48.6772,48.619,48.6554,1049000.0
2014-09-02 10:30:00,66.84,66.9,66.82,66.89,965600.0,48.6554,48.6991,48.6408,48.6918,965600.0
2014-09-02 11:00:00,66.89,66.9,66.76,66.78,2171600.0,48.6918,48.6991,48.5972,48.6117,2171600.0
2014-09-02 11:30:00,66.78,66.87,66.75,66.76,582600.0,48.6117,48.6772,48.5899,48.5972,582600.0
2014-09-02 12:00:00,66.76,66.8,66.73,66.77,444500.0,48.5972,48.6263,48.5753,48.6044,444500.0
2014-09-02 12:30:00,66.77,66.77,66.61,66.65,782300.0,48.6044,48.6044,48.488,48.5171,782300.0
2014-09-02 13:00:00,66.65,66.71,66.62,66.67,237200.0,48.5171,48.5608,48.4953,48.5316,237200.0
2014-09-02 13:30:00,66.67,66.73,66.66,66.7,484200.0,48.5316,48.5753,48.5244,48.5535,484200.0
2014-09-02 14:00:00,66.71,66.76,66.71,66.74,680600.0,48.5608,48.5972,48.5608,48.5826,680600.0
2014-09-02 14:30:00,66.74,66.79,66.72,66.76,443500.0,48.5826,48.619,48.568,48.5972,443500.0
2014-09-02 15:00:00,66.77,66.81,66.76,66.8,512500.0,48.6044,48.6336,48.5972,48.6263,512500.0
2014-09-02 15:30:00,66.8,66.86,66.78,66.84,2137400.0,48.6263,48.67,48.6117,48.6554,2137400.0
2014-09-03 09:30:00,67.45,67.47,67.39,67.43,2302100.0,49.0994,49.114,49.0558,49.0849,2302100.0
2014-09-03 10:00:00,67.42,67.45,67.37,67.4,1000400.0,49.0776,49.0994,49.0412,49.063,1000400.0
2014-09-03 10:30:00,67.4,67.44,67.39,67.41,1287000.0,49.063,49.0922,49.0558,49.0703,1287000.0
2014-09-03 11:00:00,67.41,67.44,67.3,67.31,1244600.0,49.0703,49.0922,48.9902,48.9975,1244600.0
2014-09-03 11:30:00,67.31,67.34,67.21,67.22,1419400.0,48.9975,49.0194,48.9247,48.932,1419400.0
2014-09-03 12:00:00,67.22,67.29,67.19,67.27,859600.0,48.932,48.983,48.9102,48.9684,859600.0
2014-09-03 12:30:00,67.27,67.34,67.27,67.33,392100.0,48.9684,49.0194,48.9684,49.0121,392100.0
2014-09-03 13:00:00,67.33,67.37,67.31,67.35,597000.0,49.0121,49.0412,48.9975,49.0266,597000.0
2014-09-03 13:30:00,67.36,67.36,67.3,67.34,490400.0,49.0339,49.0339,48.9902,49.0194,490400.0
2014-09-03 14:00:00,67.34,67.35,67.28,67.29,602700.0,49.0194,49.0266,48.9757,48.983,602700.0
2014-09-03 14:30:00,67.31,67.34,67.26,67.26,763600.0,48.9975,49.0194,48.9611,48.9611,763600.0
2014-09-03 15:00:00,67.26,67.31,67.23,67.3,606000.0,48.9611,48.9975,48.9393,48.9902,606000.0
2014-09-03 15:30:00,67.29,67.33,67.26,67.31,1735800.0,48.983,49.0121,48.9611,48.9975,1735800.0
2014-09-04 09:30:00,67.22,67.35,67.21,67.33,983900.0,48.932,49.0266,48.9247,49.0121,983900.0
2014-09-04 10:00:00,67.33,67.41,67.29,67.32,776900.0,49.0121,49.0703,48.983,49.0048,776900.0
2014-09-04 10:30:00,67.32,67.34,67.24,67.27,963300.0,49.0048,49.0194,48.9466,48.9684,963300.0
2014-09-04 11:00:00,67.28,67.3,67.18,67.18,809700.0,48.9757,48.9902,48.9029,48.9029,809700.0
2014-09-04 11:30:00,67.18,67.2,67.05,67.06,638400.0,48.9029,48.9175,48.8083,48.8155,638400.0
2014-09-04 12:00:00,67.07,67.14,67.06,67.08,344300.0,48.8228,48.8738,48.8155,48.8301,344300.0
2014-09-04 12:30:00,67.07,67.11,67.06,67.1,232600.0,48.8228,48.8519,48.8155,48.8447,232600.0
2014-09-04 13:00:00,67.1,67.14,67.08,67.11,193000.0,48.8447,48.8738,48.8301,48.8519,193000.0
2014-09-04 13:30:00,67.12,67.12,67.09,67.1,220000.0,48.8592,48.8592,48.8374,48.8447,220000.0
2014-09-04 14:00:00,67.1,67.14,67.07,67.08,587300.0,48.8447,48.8738,48.8228,48.8301,587300.0
2014-09-04 14:30:00,67.08,67.09,66.91,66.91,524300.0,48.8301,48.8374,48.7064,48.7064,524300.0
2014-09-04 15:00:00,66.92,66.93,66.83,66.88,579400.0,48.7136,48.7209,48.6481,48.6845,579400.0
2014-09-04 15:30:00,66.88,67.0,66.86,66.99,2815500.0,48.6845,48.7719,48.67,48.7646,2815500.0
2014-09-05 09:30:00,66.8,66.86,66.73,66.82,1053900.0,48.6263,48.67,48.5753,48.6408,1053900.0
2014-09-05 10:00:00,66.82,66.84,66.71,66.73,717000.0,48.6408,48.6554,48.5608,48.5753,717000.0
2014-09-05 10:30:00,66.73,66.77,66.64,66.72,605400.0,48.5753,48.6044,48.5098,48.568,605400.0
2014-09-05 11:00:00,66.72,66.81,66.69,66.8,641200.0,48.568,48.6336,48.5462,48.6263,641200.0
2014-09-05 11:30:00,66.8,66.87,66.77,66.83,326800.0,48.6263,48.6772,48.6044,48.6481,326800.0
2014-09-05 12:00:00,66.84,66.88,66.81,66.84,273300.0,48.6554,48.6845,48.6336,48.6554,273300.0
2014-09-05 12:30:00,66.84,66.91,66.84,66.88,293100.0,48.6554,48.7064,48.6554,48.6845,293100.0
2014-09-05 13:00:00,66.88,66.94,66.87,66.93,416500.0,48.6845,48.7282,48.6772,48.7209,416500.0
2014-09-05 13:30:00,66.92,66.95,66.89,66.92,194400.0,48.7136,48.7355,48.6918,48.7136,194400.0
2014-09-05 14:00:00,66.91,66.98,66.91,66.93,476700.0,48.7064,48.7573,48.7064,48.7209,476700.0
2014-09-05 14:30:00,66.93,66.95,66.91,66.95,391300.0,48.7209,48.7355,48.7064,48.7355,391300.0
2014-09-05 15:00:00,66.94,66.94,66.91,66.92,294300.0,48.7282,48.7282,48.7064,48.7136,294300.0
2014-09-05 15:30:00,66.92,67.02,66.92,67.01,1462000.0,48.7136,48.7864,48.7136,48.7791,1462000.0
2014-09-08 09:30:00,66.5,66.56,66.49,66.55,1283200.0,48.4079,48.4516,48.4006,48.4443,1283200.0
2014-09-08 10:00:00,66.55,66.6,66.51,66.53,574000.0,48.4443,48.4807,48.4152,48.4297,574000.0
2014-09-08 10:30:00,66.53,66.59,66.48,66.57,375000.0,48.4297,48.4734,48.3933,48.4589,375000.0
2014-09-08 11:00:00,66.58,66.61,66.52,66.53,592700.0,48.4661,48.488,48.4225,48.4297,592700.0
2014-09-08 11:30:00,66.53,66.58,66.45,66.5,601500.0,48.4297,48.4661,48.3715,48.4079,601500.0
2014-09-08 12:00:00,66.51,66.54,66.49,66.54,457300.0,48.4152,48.437,48.4006,48.437,457300.0
2014-09-08 12:30:00,66.53,66.55,66.49,66.49,602000.0,48.4297,48.4443,48.4006,48.4006,602000.0
2014-09-08 13:00:00,66.49,66.51,66.27,66.27,1112100.0,48.4006,48.4152,48.2405,48.2405,1112100.0
2014-09-08 13:30:00,66.28,66.28,66.16,66.25,861600.0,48.2478,48.2478,48.1604,48.2259,861600.0
2014-09-08 14:00:00,66.24,66.29,66.23,66.26,267500.0,48.2186,48.255,48.2114,48.2332,267500.0
2014-09-08 14:30:00,66.26,66.3,66.26,66.28,183500.0,48.2332,48.2623,48.2332,48.2478,183500.0
2014-09-08 15:00:00,66.28,66.33,66.26,66.3,338800.0,48.2478,48.2841,48.2332,48.2623,338800.0
2014-09-08 15:30:00,66.3,66.34,66.29,66.34,3112200.0,48.2623,48.2914,48.255,48.2914,3112200.0
2014-09-09 09:30:00,66.21,66.21,66.01,66.03,1075200.0,48.1968,48.1968,48.0512,48.0658,1075200.0
2014-09-09 10:00:00,66.03,66.07,65.97,66.05,1252400.0,48.0658,48.0949,48.0221,48.0803,1252400.0
2014-09-09 10:30:00,66.05,66.13,66.01,66.09,664900.0,48.0803,48.1386,48.0512,48.1094,664900.0
2014-09-09 11:00:00,66.09,66.18,66.07,66.09,849200.0,48.1094,48.175,48.0949,48.1094,849200.0
2014-09-09 11:30:00,66.1,66.13,66.03,66.04,652100.0,48.1167,48.1386,48.0658,48.073,652100.0
2014-09-09 12:00:00,66.03,66.1,66.0,66.09,602600.0,48.0658,48.1167,48.0439,48.1094,602600.0
2014-09-09 12:30:00,66.09,66.12,66.05,66.07,580200.0,48.1094,48.1313,48.0803,48.0949,580200.0
2014-09-09 13:00:00,66.07,66.12,66.05,66.09,827500.0,48.0949,48.1313,48.0803,48.1094,827500.0
2014-09-09 13:30:00,66.1,66.19,66.09,66.15,611600.0,48.1167,48.1822,48.1094,48.1531,611600.0
2014-09-09 14:00:00,66.15,66.16,66.01,66.03,598700.0,48.1531,48.1604,48.0512,48.0658,598700.0
2014-09-09 14:30:00,66.03,66.06,65.99,66.02,629100.0,48.0658,48.0876,48.0366,48.0585,629100.0
2014-09-09 15:00:00,66.02,66.03,65.88,66.0,1087800.0,48.0585,48.0658,47.9566,48.0439,1087800.0
2014-09-09 15:30:00,66.01,66.12,65.98,66.12,2268100.0,48.0512,48.1313,48.0294,48.1313,2268100.0
2014-09-10 09:30:00,66.1,66.13,66.03,66.09,1554400.0,48.1167,48.1386,48.0658,48.1094,1554400.0
2014-09-10 10:00:00,66.09,66.13,66.06,66.13,762700.0,48.1094,48.1386,48.0876,48.1386,762700.0
2014-09-10 10:30:00,66.13,66.15,66.04,66.1,625000.0,48.1386,48.1531,48.073,48.1167,625000.0
2014-09-10 11:00:00,66.09,66.16,66.03,66.15,1033500.0,48.1094,48.1604,48.0658,48.1531,1033500.0
2014-09-10 11:30:00,66.16,66.19,66.13,66.16,814500.0,48.1604,48.1822,48.1386,48.1604,814500.0
2014-09-10 12:00:00,66.16,66.21,66.13,66.2,496000.0,48.1604,48.1968,48.1386,48.1895,496000.0
2014-09-10 12:30:00,66.2,66.25,66.16,66.23,392700.0,48.1895,48.2259,48.1604,48.2114,392700.0
2014-09-10 13:00:00,66.23,66.38,66.23,66.32,551000.0,48.2114,48.3205,48.2114,48.2769,551000.0
2014-09-10 13:30:00,66.32,66.33,66.27,66.31,785900.0,48.2769,48.2841,48.2405,48.2696,785900.0
2014-09-10 14:00:00,66.31,66.39,66.3,66.39,352200.0,48.2696,48.3278,48.2623,48.3278,352200.0
2014-09-10 14:30:00,66.38,66.39,66.31,66.33,695300.0,48.3205,48.3278,48.2696,48.2841,695300.0
2014-09-10 15:00:00,66.33,66.42,66.33,66.4,748900.0,48.2841,48.3497,48.2841,48.3351,748900.0
2014-09-10 15:30:00,66.4,66.47,66.39,66.47,2578100.0,48.3351,48.3861,48.3278,48.3861,2578100.0
2014-09-11 09:30:00,66.01,66.06,65.96,66.03,1482700.0,48.0512,48.0876,48.0148,48.0658,1482700.0
2014-09-11 10:00:00,66.03,66.06,65.94,65.94,888000.0,48.0658,48.0876,48.0003,48.0003,888000.0
2014-09-11 10:30:00,65.94,65.97,65.84,65.96,1070900.0,48.0003,48.0221,47.9275,48.0148,1070900.0
2014-09-11 11:00:00,65.96,66.06,65.94,66.0,461100.0,48.0148,48.0876,48.0003,48.0439,461100.0
2014-09-11 11:30:00,66.0,66.09,65.99,66.06,1061900.0,48.0439,48.1094,48.0366,48.0876,1061900.0
2014-09-11 12:00:00,66.05,66.13,66.01,66.13,627500.0,48.0803,48.1386,48.0512,48.1386,627500.0
2014-09-11 12:30:00,66.13,66.14,66.05,66.07,504500.0,48.1386,48.1458,48.0803,48.0949,504500.0
2014-09-11 13:00:00,66.07,66.11,65.98,66.01,239300.0,48.0949,48.124,48.0294,48.0512,239300.0
2014-09-11 13:30:00,66.01,66.07,65.98,66.02,344800.0,48.0512,48.0949,48.0294,48.0585,344800.0
2014-09-11 14:00:00,66.02,66.1,66.02,66.08,334900.0,48.0585,48.1167,48.0585,48.1022,334900.0
2014-09-11 14:30:00,66.09,66.12,66.02,66.03,481500.0,48.1094,48.1313,48.0585,48.0658,481500.0
2014-09-11 15:00:00,66.03,66.06,65.99,66.05,489400.0,48.0658,48.0876,48.0366,48.0803,489400.0
2014-09-11 15:30:00,66.05,66.12,66.02,66.1,1668000.0,48.0803,48.1313,48.0585,48.1167,1668000.0
2014-09-12 09:30:00,66.05,66.05,65.84,65.88,1398600.0,48.0803,48.0803,47.9275,47.9566,1398600.0
2014-09-12 10:00:00,65.88,66.03,65.88,65.98,831700.0,47.9566,48.0658,47.9566,48.0294,831700.0
2014-09-12 10:30:00,65.98,66.01,65.92,65.98,2122900.0,48.0294,48.0512,47.9857,48.0294,2122900.0
2014-09-12 11:00:00,65.98,66.03,65.96,66.02,685100.0,48.0294,48.0658,48.0148,48.0585,685100.0
2014-09-12 11:30:00,66.01,66.07,65.98,66.03,1368300.0,48.0512,48.0949,48.0294,48.0658,1368300.0
2014-09-12 12:00:00,66.02,66.1,65.98,66.08,383600.0,48.0585,48.1167,48.0294,48.1022,383600.0
2014-09-12 12:30:00,66.08,66.09,66.01,66.08,264000.0,48.1022,48.1094,48.0512,48.1022,264000.0
2014-09-12 13:00:00,66.08,66.1,65.98,66.01,302000.0,48.1022,48.1167,48.0294,48.0512,302000.0
2014-09-12 13:30:00,66.0,66.01,65.9,65.92,294000.0,48.0439,48.0512,47.9711,47.9857,294000.0
2014-09-12 14:00:00,65.93,65.98,65.91,65.92,499300.0,47.993,48.0294,47.9784,47.9857,499300.0
2014-09-12 14:30:00,65.92,65.94,65.85,65.9,662200.0,47.9857,48.0003,47.9347,47.9711,662200.0
2014-09-12 15:00:00,65.9,65.98,65.87,65.97,784000.0,47.9711,48.0294,47.9493,48.0221,784000.0
2014-09-12 15:30:00,65.98,66.03,65.97,66.02,1188000.0,48.0294,48.0658,48.0221,48.0585,1188000.0
2014-09-15 09:30:00,65.93,65.93,65.78,65.86,1020600.0,47.993,47.993,47.8838,47.942,1020600.0
2014-09-15 10:00:00,65.85,65.88,65.8,65.85,1102100.0,47.9347,47.9566,47.8983,47.9347,1102100.0
2014-09-15 10:30:00,65.86,65.87,65.76,65.82,699200.0,47.942,47.9493,47.8692,47.9129,699200.0
2014-09-15 11:00:00,65.82,65.87,65.79,65.84,724000.0,47.9129,47.9493,47.8911,47.9275,724000.0
2014-09-15 11:30:00,65.84,65.91,65.84,65.89,440200.0,47.9275,47.9784,47.9275,47.9639,440200.0
2014-09-15 12:00:00,65.89,65.9,65.82,65.86,437800.0,47.9639,47.9711,47.9129,47.942,437800.0
2014-09-15 12:30:00,65.86,65.9,65.83,65.88,513400.0,47.942,47.9711,47.9202,47.9566,513400.0
2014-09-15 13:00:00,65.88,65.93,65.87,65.88,431600.0,47.9566,47.993,47.9493,47.9566,431600.0
2014-09-15 13:30:00,65.88,65.92,65.82,65.84,247600.0,47.9566,47.9857,47.9129,47.9275,247600.0
2014-09-15 14:00:00,65.84,65.95,65.82,65.94,228900.0,47.9275,48.0075,47.9129,48.0003,228900.0
2014-09-15 14:30:00,65.94,65.97,65.91,65.92,239600.0,48.0003,48.0221,47.9784,47.9857,239600.0
2014-09-15 15:00:00,65.92,65.94,65.87,65.9,512000.0,47.9857,48.0003,47.9493,47.9711,512000.0
2014-09-15 15:30:00,65.91,65.92,65.87,65.89,1295100.0,47.9784,47.9857,47.9493,47.9639,1295100.0
2014-09-16 09:30:00,65.53,65.69,65.51,65.67,1250000.0,47.7018,47.8183,47.6872,47.8037,1250000.0
2014-09-16 10:00:00,65.66,65.7,65.62,65.67,639300.0,47.7964,47.8255,47.7673,47.8037,639300.0
2014-09-16 10:30:00,65.67,65.71,65.64,65.67,649400.0,47.8037,47.8328,47.7819,47.8037,649400.0
2014-09-16 11:00:00,65.67,65.76,65.59,65.75,734900.0,47.8037,47.8692,47.7455,47.8619,734900.0
2014-09-16 11:30:00,65.76,66.16,65.74,66.09,789200.0,47.8692,48.1604,47.8547,48.1094,789200.0
2014-09-16 12:00:00,66.09,66.25,66.0,66.24,925600.0,48.1094,48.2259,48.0439,48.2186,925600.0
2014-09-16 12:30:00,66.23,66.24,66.07,66.09,622200.0,48.2114,48.2186,48.0949,48.1094,622200.0
2014-09-16 13:00:00,66.09,66.2,66.09,66.17,442400.0,48.1094,48.1895,48.1094,48.1677,442400.0
2014-09-16 13:30:00,66.18,66.21,66.16,66.19,1109700.0,48.175,48.1968,48.1604,48.1822,1109700.0
2014-09-16 14:00:00,66.19,66.24,66.15,66.22,711300.0,48.1822,48.2186,48.1531,48.2041,711300.0
2014-09-16 14:30:00,66.22,66.23,66.16,66.17,388400.0,48.2041,48.2114,48.1604,48.1677,388400.0
2014-09-16 15:00:00,66.17,66.2,66.15,66.16,337500.0,48.1677,48.1895,48.1531,48.1604,337500.0
2014-09-16 15:30:00,66.16,66.19,66.12,66.17,2625800.0,48.1604,48.1822,48.1313,48.1677,2625800.0
2014-09-17 09:30:00,65.97,66.02,65.93,65.98,1145800.0,48.0221,48.0585,47.993,48.0294,1145800.0
2014-09-17 10:00:00,65.99,65.99,65.93,65.95,628300.0,48.0366,48.0366,47.993,48.0075,628300.0
2014-09-17 10:30:00,65.96,65.96,65.85,65.89,541500.0,48.0148,48.0148,47.9347,47.9639,541500.0
2014-09-17 11:00:00,65.88,65.91,65.79,65.83,692800.0,47.9566,47.9784,47.8911,47.9202,692800.0
2014-09-17 11:30:00,65.83,65.89,65.79,65.87,589000.0,47.9202,47.9639,47.8911,47.9493,589000.0
2014-09-17 12:00:00,65.87,65.88,65.83,65.86,569500.0,47.9493,47.9566,47.9202,47.942,569500.0
2014-09-17 12:30:00,65.85,65.89,65.83,65.84,398600.0,47.9347,47.9639,47.9202,47.9275,398600.0
2014-09-17 13:00:00,65.83,65.86,65.82,65.84,567500.0,47.9202,47.942,47.9129,47.9275,567500.0
2014-09-17 13:30:00,65.84,65.99,65.82,65.95,709100.0,47.9275,48.0366,47.9129,48.0075,709100.0
2014-09-17 14:00:00,65.95,66.1,65.53,66.04,3322800.0,48.0075,48.1167,47.7018,48.073,3322800.0
2014-09-17 14:30:00,66.04,66.1,65.85,65.92,1089300.0,48.073,48.1167,47.9347,47.9857,1089300.0
2014-09-17 15:00:00,65.92,66.05,65.75,65.82,803900.0,47.9857,48.0803,47.8619,47.9129,803900.0
2014-09-17 15:30:00,65.81,65.81,65.59,65.7,3257600.0,47.9056,47.9056,47.7455,47.8255,3257600.0
2014-09-18 09:30:00,66.06,66.14,66.05,66.12,1363800.0,48.0876,48.1458,48.0803,48.1313,1363800.0
2014-09-18 10:00:00,66.13,66.2,66.11,66.17,960200.0,48.1386,48.1895,48.124,48.1677,960200.0
2014-09-18 10:30:00,66.17,66.26,66.16,66.2,688200.0,48.1677,48.2332,48.1604,48.1895,688200.0
2014-09-18 11:00:00,66.2,66.22,66.12,66.13,405200.0,48.1895,48.2041,48.1313,48.1386,405200.0
2014-09-18 11:30:00,66.13,66.19,66.11,66.17,502000.0,48.1386,48.1822,48.124,48.1677,502000.0
2014-09-18 12:00:00,66.17,66.23,66.17,66.22,266300.0,48.1677,48.2114,48.1677,48.2041,266300.0
2014-09-18 12:30:00,66.21,66.25,66.2,66.25,306800.0,48.1968,48.2259,48.1895,48.2259,306800.0
2014-09-18 13:00:00,66.25,66.26,66.14,66.15,392700.0,48.2259,48.2332,48.1458,48.1531,392700.0
2014-09-18 13:30:00,66.15,66.19,66.13,66.18,377900.0,48.1531,48.1822,48.1386,48.175,377900.0
2014-09-18 14:00:00,66.19,66.22,66.13,66.17,1101700.0,48.1822,48.2041,48.1386,48.1677,1101700.0
2014-09-18 14:30:00,66.17,66.2,66.15,66.16,331100.0,48.1677,48.1895,48.1531,48.1604,331100.0
2014-09-18 15:00:00,66.16,66.21,66.15,66.21,202300.0,48.1604,48.1968,48.1531,48.1968,202300.0
2014-09-18 15:30:00,66.2,66.23,66.18,66.2,1530100.0,48.1895,48.2114,48.175,48.1895,1530100.0
2014-09-19 09:30:00,66.29,66.31,66.21,66.23,1162700.0,48.255,48.2696,48.1968,48.2114,1162700.0
2014-09-19 10:00:00,66.23,66.27,66.12,66.12,492700.0,48.2114,48.2405,48.1313,48.1313,492700.0
2014-09-19 10:30:00,66.12,66.13,66.03,66.11,421800.0,48.1313,48.1386,48.0658,48.124,421800.0
2014-09-19 11:00:00,66.11,66.16,66.09,66.1,1037400.0,48.124,48.1604,48.1094,48.1167,1037400.0
2014-09-19 11:30:00,66.09,66.12,66.01,66.03,911300.0,48.1094,48.1313,48.0512,48.0658,911300.0
2014-09-19 12:00:00,66.04,66.05,65.95,66.02,784800.0,48.073,48.0803,48.0075,48.0585,784800.0
2014-09-19 12:30:00,66.02,66.04,65.95,65.98,444100.0,48.0585,48.073,48.0075,48.0294,444100.0
2014-09-19 13:00:00,65.98,65.99,65.92,65.99,357700.0,48.0294,48.0366,47.9857,48.0366,357700.0
2014-09-19 13:30:00,65.98,66.05,65.97,66.02,437500.0,48.0294,48.0803,48.0221,48.0585,437500.0
2014-09-19 14:00:00,66.02,66.06,66.0,66.05,274100.0,48.0585,48.0876,48.0439,48.0803,274100.0
2014-09-19 14:30:00,66.06,66.06,66.02,66.03,372200.0,48.0876,48.0876,48.0585,48.0658,372200.0
2014-09-19 15:00:00,66.03,66.05,65.99,66.0,687700.0,48.0658,48.0803,48.0366,48.0439,687700.0
2014-09-19 15:30:00,66.0,66.03,65.96,65.96,2108800.0,48.0439,48.0658,48.0148,48.0148,2108800.0
2014-09-22 09:30:00,65.89,65.9,65.77,65.83,902900.0,47.9639,47.9711,47.8765,47.9202,902900.0
2014-09-22 10:00:00,65.83,65.87,65.7,65.71,697900.0,47.9202,47.9493,47.8255,47.8328,697900.0
2014-09-22 10:30:00,65.71,65.73,65.57,65.58,1157700.0,47.8328,47.8474,47.7309,47.7382,1157700.0
2014-09-22 11:00:00,65.58,65.66,65.55,65.65,680300.0,47.7382,47.7964,47.7164,47.7892,680300.0
2014-09-22 11:30:00,65.66,65.68,65.58,65.6,948100.0,47.7964,47.811,47.7382,47.7528,948100.0
2014-09-22 12:00:00,65.6,65.62,65.56,65.57,593300.0,47.7528,47.7673,47.7236,47.7309,593300.0
2014-09-22 12:30:00,65.58,65.64,65.55,65.61,411000.0,47.7382,47.7819,47.7164,47.76,411000.0
2014-09-22 13:00:00,65.61,65.66,65.55,65.64,844100.0,47.76,47.7964,47.7164,47.7819,844100.0
2014-09-22 13:30:00,65.64,65.66,65.59,65.6,497500.0,47.7819,47.7964,47.7455,47.7528,497500.0
2014-09-22 14:00:00,65.59,65.63,65.54,65.55,796800.0,47.7455,47.7746,47.7091,47.7164,796800.0
2014-09-22 14:30:00,65.55,65.65,65.53,65.61,4138200.0,47.7164,47.7892,47.7018,47.76,4138200.0
2014-09-22 15:00:00,65.61,65.67,65.59,65.67,2655600.0,47.76,47.8037,47.7455,47.8037,2655600.0
2014-09-22 15:30:00,65.67,65.74,65.65,65.72,3823400.0,47.8037,47.8547,47.7892,47.8401,3823400.0
2014-09-23 09:30:00,65.24,65.42,65.21,65.41,2710300.0,47.4907,47.6217,47.4689,47.6144,2710300.0
2014-09-23 10:00:00,65.41,65.44,65.33,65.33,1328900.0,47.6144,47.6363,47.5562,47.5562,1328900.0
2014-09-23 10:30:00,65.33,65.34,65.17,65.19,1154300.0,47.5562,47.5635,47.4397,47.4543,1154300.0
2014-09-23 11:00:00,65.19,65.23,65.11,65.13,1561900.0,47.4543,47.4834,47.3961,47.4106,1561900.0
2014-09-23 11:30:00,65.13,65.26,65.12,65.22,1061200.0,47.4106,47.5053,47.4033,47.4761,1061200.0
2014-09-23 12:00:00,65.22,65.24,65.12,65.13,625200.0,47.4761,47.4907,47.4033,47.4106,625200.0
2014-09-23 12:30:00,65.13,65.17,65.09,65.1,368700.0,47.4106,47.4397,47.3815,47.3888,368700.0
2014-09-23 13:00:00,65.1,65.13,65.05,65.12,548900.0,47.3888,47.4106,47.3524,47.4033,548900.0
2014-09-23 13:30:00,65.13,65.18,65.07,65.08,658100.0,47.4106,47.447,47.3669,47.3742,658100.0
2014-09-23 14:00:00,65.08,65.13,65.05,65.1,919000.0,47.3742,47.4106,47.3524,47.3888,919000.0
2014-09-23 14:30:00,65.09,65.15,65.07,65.14,1305100.0,47.3815,47.4252,47.3669,47.4179,1305100.0
2014-09-23 15:00:00,65.14,65.19,65.1,65.18,908500.0,47.4179,47.4543,47.3888,47.447,908500.0
2014-09-23 15:30:00,65.17,65.24,65.1,65.11,2089800.0,47.4397,47.4907,47.3888,47.3961,2089800.0
2014-09-24 09:30:00,65.14,65.15,65.04,65.08,999000.0,47.4179,47.4252,47.3451,47.3742,999000.0
2014-09-24 10:00:00,65.08,65.1,64.95,65.0,1248000.0,47.3742,47.3888,47.2796,47.316,1248000.0
2014-09-24 10:30:00,64.99,65.21,64.98,65.16,650700.0,47.3087,47.4689,47.3014,47.4325,650700.0
2014-09-24 11:00:00,65.16,65.39,65.15,65.35,695100.0,47.4325,47.5999,47.4252,47.5708,695100.0
2014-09-24 11:30:00,65.35,65.39,65.34,65.38,408100.0,47.5708,47.5999,47.5635,47.5926,408100.0
2014-09-24 12:00:00,65.39,65.4,65.33,65.35,366500.0,47.5999,47.6072,47.5562,47.5708,366500.0
2014-09-24 12:30:00,65.35,65.36,65.31,65.34,529900.0,47.5708,47.578,47.5417,47.5635,529900.0
2014-09-24 13:00:00,65.34,65.39,65.32,65.37,1311900.0,47.5635,47.5999,47.5489,47.5853,1311900.0
2014-09-24 13:30:00,65.37,65.44,65.36,65.42,684000.0,47.5853,47.6363,47.578,47.6217,684000.0
2014-09-24 14:00:00,65.41,65.46,65.38,65.44,863700.0,47.6144,47.6508,47.5926,47.6363,863700.0
2014-09-24 14:30:00,65.45,65.47,65.42,65.47,461700.0,47.6436,47.6581,47.6217,47.6581,461700.0
2014-09-24 15:00:00,65.47,65.51,65.45,65.47,515400.0,47.6581,47.6872,47.6436,47.6581,515400.0
2014-09-24 15:30:00,65.47,65.49,65.4,65.46,1918500.0,47.6581,47.6727,47.6072,47.6508,1918500.0
2014-09-25 09:30:00,65.12,65.12,64.8,64.86,2204900.0,47.4033,47.4033,47.1704,47.2141,2204900.0
2014-09-25 10:00:00,64.86,64.93,64.71,64.75,1419200.0,47.2141,47.265,47.1049,47.134,1419200.0
2014-09-25 10:30:00,64.74,64.75,64.55,64.71,1648400.0,47.1267,47.134,46.9884,47.1049,1648400.0
2014-09-25 11:00:00,64.7,64.71,64.45,64.6,1228800.0,47.0976,47.1049,46.9156,47.0248,1228800.0
2014-09-25 11:30:00,64.6,64.64,64.52,64.56,1208300.0,47.0248,47.0539,46.9666,46.9957,1208300.0
2014-09-25 12:00:00,64.57,64.59,64.45,64.46,794100.0,47.003,47.0175,46.9156,46.9229,794100.0
2014-09-25 12:30:00,64.46,64.54,64.45,64.49,371800.0,46.9229,46.9811,46.9156,46.9447,371800.0
2014-09-25 13:00:00,64.48,64.55,64.43,64.55,326300.0,46.9375,46.9884,46.9011,46.9884,326300.0
2014-09-25 13:30:00,64.54,64.56,64.45,64.47,367600.0,46.9811,46.9957,46.9156,46.9302,367600.0
2014-09-25 14:00:00,64.47,64.56,64.45,64.54,528200.0,46.9302,46.9957,46.9156,46.9811,528200.0
2014-09-25 14:30:00,64.54,64.61,64.53,64.56,580100.0,46.9811,47.0321,46.9739,46.9957,580100.0
2014-09-25 15:00:00,64.56,64.58,64.52,64.53,563600.0,46.9957,47.0103,46.9666,46.9739,563600.0
2014-09-25 15:30:00,64.53,64.63,64.49,64.5,2405100.0,46.9739,47.0467,46.9447,46.952,2405100.0
2014-09-26 09:30:00,64.71,64.75,64.55,64.6,1403900.0,47.1049,47.134,46.9884,47.0248,1403900.0
2014-09-26 10:00:00,64.61,64.74,64.59,64.61,699900.0,47.0321,47.1267,47.0175,47.0321,699900.0
2014-09-26 10:30:00,64.61,64.73,64.56,64.73,1086100.0,47.0321,47.1194,46.9957,47.1194,1086100.0
2014-09-26 11:00:00,64.73,64.79,64.64,64.68,669100.0,47.1194,47.1631,47.0539,47.0831,669100.0
2014-09-26 11:30:00,64.69,64.7,64.6,64.63,809300.0,47.0903,47.0976,47.0248,47.0467,809300.0
2014-09-26 12:00:00,64.63,64.69,64.63,64.69,167100.0,47.0467,47.0903,47.0467,47.0903,167100.0
2014-09-26 12:30:00,64.69,64.71,64.63,64.67,412300.0,47.0903,47.1049,47.0467,47.0758,412300.0
2014-09-26 13:00:00,64.67,64.71,64.66,64.68,328700.0,47.0758,47.1049,47.0685,47.0831,328700.0
2014-09-26 13:30:00,64.69,64.75,64.67,64.74,451100.0,47.0903,47.134,47.0758,47.1267,451100.0
2014-09-26 14:00:00,64.74,64.9,64.73,64.85,330900.0,47.1267,47.2432,47.1194,47.2068,330900.0
2014-09-26 14:30:00,64.86,64.97,64.83,64.91,502900.0,47.2141,47.2942,47.1922,47.2505,502900.0
2014-09-26 15:00:00,64.91,64.92,64.85,64.87,546400.0,47.2505,47.2578,47.2068,47.2214,546400.0
2014-09-26 15:30:00,64.86,64.88,64.77,64.77,3321500.0,47.2141,47.2286,47.1486,47.1486,3321500.0
2014-09-29 09:30:00,64.08,64.09,63.99,64.06,1487400.0,46.6463,46.6536,46.5808,46.6317,1487400.0
2014-09-29 10:00:00,64.06,64.2,64.04,64.14,818800.0,46.6317,46.7336,46.6172,46.69,818800.0
2014-09-29 10:30:00,64.13,64.23,64.13,64.16,965600.0,46.6827,46.7555,46.6827,46.7045,965600.0
2014-09-29 11:00:00,64.15,64.32,64.12,64.28,841300.0,46.6972,46.821,46.6754,46.7919,841300.0
2014-09-29 11:30:00,64.29,64.35,64.27,64.33,454100.0,46.7992,46.8428,46.7846,46.8283,454100.0
2014-09-29 12:00:00,64.32,64.33,64.16,64.2,416500.0,46.821,46.8283,46.7045,46.7336,416500.0
2014-09-29 12:30:00,64.19,64.26,64.15,64.24,417300.0,46.7264,46.7773,46.6972,46.7628,417300.0
2014-09-29 13:00:00,64.23,64.27,64.18,64.24,478600.0,46.7555,46.7846,46.7191,46.7628,478600.0
2014-09-29 13:30:00,64.25,64.28,64.17,64.21,464300.0,46.77,46.7919,46.7118,46.7409,464300.0
2014-09-29 14:00:00,64.21,64.24,64.13,64.16,840000.0,46.7409,46.7628,46.6827,46.7045,840000.0
2014-09-29 14:30:00,64.17,64.27,64.14,64.26,563900.0,46.7118,46.7846,46.69,46.7773,563900.0
2014-09-29 15:00:00,64.26,64.32,64.22,64.3,1229300.0,46.7773,46.821,46.7482,46.8064,1229300.0
2014-09-29 15:30:00,64.3,64.3,64.16,64.19,6522000.0,46.8064,46.8064,46.7045,46.7264,6522000.0
2014-09-30 09:30:00,63.99,64.03,63.89,63.93,1615800.0,46.5808,46.6099,46.508,46.5371,1615800.0
2014-09-30 10:00:00,63.93,64.04,63.85,64.02,1684800.0,46.5371,46.6172,46.4789,46.6026,1684800.0
2014-09-30 10:30:00,64.03,64.2,64.03,64.19,697800.0,46.6099,46.7336,46.6099,46.7264,697800.0
2014-09-30 11:00:00,64.18,64.33,64.16,64.25,810600.0,46.7191,46.8283,46.7045,46.77,810600.0
2014-09-30 11:30:00,64.26,64.28,64.08,64.15,1284700.0,46.7773,46.7919,46.6463,46.6972,1284700.0
2014-09-30 12:00:00,64.16,64.18,64.02,64.05,447000.0,46.7045,46.7191,46.6026,46.6244,447000.0
2014-09-30 12:30:00,64.05,64.11,63.99,64.06,522800.0,46.6244,46.6681,46.5808,46.6317,522800.0
2014-09-30 13:00:00,64.06,64.15,64.05,64.06,509400.0,46.6317,46.6972,46.6244,46.6317,509400.0
2014-09-30 13:30:00,64.05,64.07,63.92,63.98,696100.0,46.6244,46.639,46.5298,46.5735,696100.0
2014-09-30 14:00:00,63.98,64.03,63.93,64.01,2760700.0,46.5735,46.6099,46.5371,46.5953,2760700.0
2014-09-30 14:30:00,64.01,64.09,64.01,64.04,1148200.0,46.5953,46.6536,46.5953,46.6172,1148200.0
2014-09-30 15:00:00,64.04,64.1,64.01,64.08,1424000.0,46.6172,46.6608,46.5953,46.6463,1424000.0
2014-09-30 15:30:00,64.08,64.14,64.06,64.11,2792500.0,46.6463,46.69,46.6317,46.6681,2792500.0
2014-10-01 09:30:00,63.75,63.83,63.59,63.66,2164200.0,46.4061,46.4643,46.2896,46.3406,2164200.0
2014-10-01 10:00:00,63.65,63.7,63.6,63.62,1583900.0,46.3333,46.3697,46.2969,46.3114,1583900.0
2014-10-01 10:30:00,63.62,63.66,63.52,63.66,1767100.0,46.3114,46.3406,46.2386,46.3406,1767100.0
2014-10-01 11:00:00,63.65,63.68,63.56,63.58,1307400.0,46.3333,46.3551,46.2678,46.2823,1307400.0
2014-10-01 11:30:00,63.57,63.69,63.54,63.67,1435300.0,46.275,46.3624,46.2532,46.3478,1435300.0
2014-10-01 12:00:00,63.67,63.68,63.57,63.65,661500.0,46.3478,46.3551,46.275,46.3333,661500.0
2014-10-01 12:30:00,63.64,63.64,63.47,63.49,964600.0,46.326,46.326,46.2022,46.2168,964600.0
2014-10-01 13:00:00,63.49,63.53,63.46,63.51,1590900.0,46.2168,46.2459,46.195,46.2314,1590900.0
2014-10-01 13:30:00,63.51,63.51,63.31,63.34,812400.0,46.2314,46.2314,46.0858,46.1076,812400.0
2014-10-01 14:00:00,63.34,63.45,63.32,63.44,738600.0,46.1076,46.1877,46.0931,46.1804,738600.0
2014-10-01 14:30:00,63.44,63.46,63.31,63.33,689700.0,46.1804,46.195,46.0858,46.1003,689700.0
2014-10-01 15:00:00,63.32,63.37,63.23,63.36,1250200.0,46.0931,46.1295,46.0275,46.1222,1250200.0
2014-10-01 15:30:00,63.36,63.45,63.33,63.34,2992800.0,46.1222,46.1877,46.1003,46.1076,2992800.0
2014-10-02 09:30:00,63.01,63.08,62.8,62.87,2426200.0,45.8674,45.9183,45.7145,45.7655,2426200.0
2014-10-02 10:00:00,62.86,62.86,62.65,62.78,1538300.0,45.7582,45.7582,45.6053,45.7,1538300.0
2014-10-02 10:30:00,62.77,62.77,62.47,62.47,1653300.0,45.6927,45.6927,45.4743,45.4743,1653300.0
2014-10-02 11:00:00,62.47,62.55,62.35,62.37,1708400.0,45.4743,45.5325,45.387,45.4015,1708400.0
2014-10-02 11:30:00,62.37,62.39,62.1,62.3,1957200.0,45.4015,45.4161,45.205,45.3506,1957200.0
2014-10-02 12:00:00,62.3,62.37,62.28,62.33,1118600.0,45.3506,45.4015,45.336,45.3724,1118600.0
2014-10-02 12:30:00,62.33,62.48,62.25,62.47,810800.0,45.3724,45.4816,45.3142,45.4743,810800.0
2014-10-02 13:00:00,62.47,62.62,62.43,62.61,622800.0,45.4743,45.5835,45.4452,45.5762,622800.0
2014-10-02 13:30:00,62.6,62.63,62.52,62.54,1284700.0,45.5689,45.5908,45.5107,45.5253,1284700.0
2014-10-02 14:00:00,62.54,62.74,62.53,62.73,1236700.0,45.5253,45.6708,45.518,45.6636,1236700.0
2014-10-02 14:30:00,62.73,62.8,62.68,62.76,1344700.0,45.6636,45.7145,45.6272,45.6854,1344700.0
2014-10-02 15:00:00,62.76,62.77,62.66,62.69,1478800.0,45.6854,45.6927,45.6126,45.6345,1478800.0
2014-10-02 15:30:00,62.67,62.74,62.63,62.66,2287200.0,45.6199,45.6708,45.5908,45.6126,2287200.0
2014-10-03 09:30:00,62.59,62.7,62.47,62.66,1888200.0,45.5617,45.6417,45.4743,45.6126,1888200.0
2014-10-03 10:00:00,62.66,62.69,62.51,62.52,1127200.0,45.6126,45.6345,45.5034,45.5107,1127200.0
2014-10-03 10:30:00,62.52,62.53,62.43,62.52,777500.0,45.5107,45.518,45.4452,45.5107,777500.0
2014-10-03 11:00:00,62.51,62.63,62.51,62.63,1132600.0,45.5034,45.5908,45.5034,45.5908,1132600.0
2014-10-03 11:30:00,62.63,62.65,62.53,62.56,457800.0,45.5908,45.6053,45.518,45.5398,457800.0
2014-10-03 12:00:00,62.56,62.62,62.53,62.61,343600.0,45.5398,45.5835,45.518,45.5762,343600.0
2014-10-03 12:30:00,62.62,62.68,62.6,62.67,487300.0,45.5835,45.6272,45.5689,45.6199,487300.0
2014-10-03 13:00:00,62.67,62.69,62.64,62.66,621000.0,45.6199,45.6345,45.5981,45.6126,621000.0
2014-10-03 13:30:00,62.66,62.67,62.6,62.67,351200.0,45.6126,45.6199,45.5689,45.6199,351200.0
2014-10-03 14:00:00,62.67,62.76,62.67,62.74,513800.0,45.6199,45.6854,45.6199,45.6708,513800.0
2014-10-03 14:30:00,62.75,62.76,62.71,62.71,368600.0,45.6781,45.6854,45.649,45.649,368600.0
2014-10-03 15:00:00,62.72,62.76,62.69,62.72,717000.0,45.6563,45.6854,45.6345,45.6563,717000.0
2014-10-03 15:30:00,62.72,62.73,62.68,62.68,1419100.0,45.6563,45.6636,45.6272,45.6272,1419100.0
2014-10-06 09:30:00,63.02,63.11,62.99,63.08,1409800.0,45.8747,45.9402,45.8528,45.9183,1409800.0
2014-10-06 10:00:00,63.08,63.13,62.96,62.99,874700.0,45.9183,45.9547,45.831,45.8528,874700.0
2014-10-06 10:30:00,62.99,63.05,62.79,62.84,1157700.0,45.8528,45.8965,45.7072,45.7436,1157700.0
2014-10-06 11:00:00,62.83,62.92,62.77,62.8,1689400.0,45.7364,45.8019,45.6927,45.7145,1689400.0
2014-10-06 11:30:00,62.81,62.89,62.69,62.78,1296200.0,45.7218,45.78,45.6345,45.7,1296200.0
2014-10-06 12:00:00,62.78,62.87,62.75,62.79,1934200.0,45.7,45.7655,45.6781,45.7072,1934200.0
2014-10-06 12:30:00,62.79,62.81,62.67,62.77,854300.0,45.7072,45.7218,45.6199,45.6927,854300.0
2014-10-06 13:00:00,62.77,62.9,62.7,62.88,1419700.0,45.6927,45.7873,45.6417,45.7728,1419700.0
2014-10-06 13:30:00,62.89,62.92,62.85,62.9,417100.0,45.78,45.8019,45.7509,45.7873,417100.0
2014-10-06 14:00:00,62.91,63.03,62.85,63.01,671400.0,45.7946,45.882,45.7509,45.8674,671400.0
2014-10-06 14:30:00,63.01,63.13,62.99,63.01,880900.0,45.8674,45.9547,45.8528,45.8674,880900.0
2014-10-06 15:00:00,63.01,63.05,62.9,63.03,737900.0,45.8674,45.8965,45.7873,45.882,737900.0
2014-10-06 15:30:00,63.03,63.17,63.0,63.07,1695900.0,45.882,45.9839,45.8601,45.9111,1695900.0
2014-10-07 09:30:00,62.66,62.68,62.48,62.58,1392500.0,45.6126,45.6272,45.4816,45.5544,1392500.0
2014-10-07 10:00:00,62.59,62.63,62.5,62.54,959000.0,45.5617,45.5908,45.4961,45.5253,959000.0
2014-10-07 10:30:00,62.55,62.69,62.52,62.53,676400.0,45.5325,45.6345,45.5107,45.518,676400.0
2014-10-07 11:00:00,62.53,62.53,62.38,62.4,1006000.0,45.518,45.518,45.4088,45.4234,1006000.0
2014-10-07 11:30:00,62.4,62.44,62.34,62.4,2291000.0,45.4234,45.4525,45.3797,45.4234,2291000.0
2014-10-07 12:00:00,62.4,62.53,62.39,62.47,563600.0,45.4234,45.518,45.4161,45.4743,563600.0
2014-10-07 12:30:00,62.47,62.5,62.36,62.38,357400.0,45.4743,45.4961,45.3942,45.4088,357400.0
2014-10-07 13:00:00,62.38,62.44,62.33,62.42,420800.0,45.4088,45.4525,45.3724,45.4379,420800.0
2014-10-07 13:30:00,62.42,62.43,62.36,62.42,542000.0,45.4379,45.4452,45.3942,45.4379,542000.0
2014-10-07 14:00:00,62.41,62.41,62.28,62.3,471100.0,45.4306,45.4306,45.336,45.3506,471100.0
2014-10-07 14:30:00,62.29,62.29,62.22,62.25,734200.0,45.3433,45.3433,45.2923,45.3142,734200.0
2014-10-07 15:00:00,62.24,62.26,62.16,62.2,1085000.0,45.3069,45.3214,45.2486,45.2778,1085000.0
2014-10-07 15:30:00,62.19,62.23,62.0,62.0,3530600.0,45.2705,45.2996,45.1322,45.1322,3530600.0
2014-10-08 09:30:00,62.08,62.19,62.0,62.01,1487000.0,45.1904,45.2705,45.1322,45.1395,1487000.0
2014-10-08 10:00:00,62.01,62.14,61.97,62.11,1087600.0,45.1395,45.2341,45.1103,45.2122,1087600.0
2014-10-08 10:30:00,62.12,62.12,61.89,61.91,1379200.0,45.2195,45.2195,45.0521,45.0667,1379200.0
2014-10-08 11:00:00,61.9,62.11,61.85,62.09,1501000.0,45.0594,45.2122,45.023,45.1977,1501000.0
2014-10-08 11:30:00,62.09,62.14,61.95,62.07,1524100.0,45.1977,45.2341,45.0958,45.1831,1524100.0
2014-10-08 12:00:00,62.06,62.14,62.0,62.01,767700.0,45.1759,45.2341,45.1322,45.1395,767700.0
2014-10-08 12:30:00,62.0,62.05,61.97,62.01,476800.0,45.1322,45.1686,45.1103,45.1395,476800.0
2014-10-08 13:00:00,62.02,62.1,61.98,61.99,501700.0,45.1467,45.205,45.1176,45.1249,501700.0
2014-10-08 13:30:00,61.99,62.12,61.96,62.09,916000.0,45.1249,45.2195,45.1031,45.1977,916000.0
2014-10-08 14:00:00,62.1,62.72,62.1,62.72,2035000.0,45.205,45.6563,45.205,45.6563,2035000.0
2014-10-08 14:30:00,62.73,62.89,62.72,62.77,1265300.0,45.6636,45.78,45.6563,45.6927,1265300.0
2014-10-08 15:00:00,62.77,62.95,62.77,62.92,1035700.0,45.6927,45.8237,45.6927,45.8019,1035700.0
2014-10-08 15:30:00,62.92,63.09,62.89,63.02,2763300.0,45.8019,45.9256,45.78,45.8747,2763300.0
2014-10-09 09:30:00,62.38,62.51,62.2,62.25,1958700.0,45.4088,45.5034,45.2778,45.3142,1958700.0
2014-10-09 10:00:00,62.26,62.31,62.15,62.25,1072000.0,45.3214,45.3578,45.2414,45.3142,1072000.0
2014-10-09 10:30:00,62.25,62.25,61.96,62.09,1222800.0,45.3142,45.3142,45.1031,45.1977,1222800.0
2014-10-09 11:00:00,62.09,62.13,61.83,61.95,1711800.0,45.1977,45.2268,45.0084,45.0958,1711800.0
2014-10-09 11:30:00,61.95,61.95,61.55,61.6,2174900.0,45.0958,45.0958,44.8046,44.841,2174900.0
2014-10-09 12:00:00,61.59,61.61,61.36,61.38,1374600.0,44.8337,44.8483,44.6663,44.6809,1374600.0
2014-10-09 12:30:00,61.39,61.55,61.34,61.54,1433100.0,44.6881,44.8046,44.6517,44.7973,1433100.0
2014-10-09 13:00:00,61.54,61.55,61.33,61.46,1463700.0,44.7973,44.8046,44.6445,44.7391,1463700.0
2014-10-09 13:30:00,61.46,61.57,61.37,61.43,1057700.0,44.7391,44.8192,44.6736,44.7173,1057700.0
2014-10-09 14:00:00,61.43,61.44,61.28,61.28,1159100.0,44.7173,44.7245,44.6081,44.6081,1159100.0
2014-10-09 14:30:00,61.29,61.41,61.23,61.3,1153500.0,44.6153,44.7027,44.5717,44.6226,1153500.0
2014-10-09 15:00:00,61.3,61.41,61.25,61.38,1183200.0,44.6226,44.7027,44.5862,44.6809,1183200.0
2014-10-09 15:30:00,61.38,61.48,61.26,61.28,3447800.0,44.6809,44.7536,44.5935,44.6081,3447800.0
2014-10-10 09:30:00,60.97,61.18,60.88,60.99,2909300.0,44.3824,44.5353,44.3169,44.397,2909300.0
2014-10-10 10:00:00,60.99,61.03,60.67,60.69,2148300.0,44.397,44.4261,44.164,44.1786,2148300.0
2014-10-10 10:30:00,60.68,60.8,60.6,60.69,3105700.0,44.1713,44.2586,44.1131,44.1786,3105700.0
2014-10-10 11:00:00,60.69,60.82,60.67,60.69,2038700.0,44.1786,44.2732,44.164,44.1786,2038700.0
2014-10-10 11:30:00,60.69,60.8,60.57,60.74,2266800.0,44.1786,44.2586,44.0912,44.215,2266800.0
2014-10-10 12:00:00,60.73,60.94,60.73,60.88,1999400.0,44.2077,44.3606,44.2077,44.3169,1999400.0
2014-10-10 12:30:00,60.88,61.05,60.88,60.92,1644500.0,44.3169,44.4406,44.3169,44.346,1644500.0
2014-10-10 13:00:00,60.91,60.94,60.75,60.78,1021300.0,44.3387,44.3606,44.2223,44.2441,1021300.0
2014-10-10 13:30:00,60.78,60.89,60.74,60.86,1077100.0,44.2441,44.3242,44.215,44.3023,1077100.0
2014-10-10 14:00:00,60.87,60.9,60.75,60.79,880700.0,44.3096,44.3314,44.2223,44.2514,880700.0
2014-10-10 14:30:00,60.79,60.82,60.67,60.68,853800.0,44.2514,44.2732,44.164,44.1713,853800.0
2014-10-10 15:00:00,60.69,60.7,60.51,60.57,1352500.0,44.1786,44.1859,44.0475,44.0912,1352500.0
2014-10-10 15:30:00,60.56,60.58,60.36,60.37,2512800.0,44.0839,44.0985,43.9384,43.9456,2512800.0
2014-10-13 09:30:00,61.05,61.2,60.79,60.93,2614600.0,44.4406,44.5498,44.2514,44.3533,2614600.0
2014-10-13 10:00:00,60.93,61.0,60.71,60.71,1377100.0,44.3533,44.4042,44.1931,44.1931,1377100.0
2014-10-13 10:30:00,60.71,60.84,60.62,60.76,1093400.0,44.1931,44.2878,44.1276,44.2295,1093400.0
2014-10-13 11:00:00,60.76,60.86,60.67,60.72,1112100.0,44.2295,44.3023,44.164,44.2004,1112100.0
2014-10-13 11:30:00,60.73,60.89,60.67,60.79,1049100.0,44.2077,44.3242,44.164,44.2514,1049100.0
2014-10-13 12:00:00,60.78,60.97,60.73,60.97,921700.0,44.2441,44.3824,44.2077,44.3824,921700.0
2014-10-13 12:30:00,60.97,61.03,60.89,60.92,940700.0,44.3824,44.4261,44.3242,44.346,940700.0
2014-10-13 13:00:00,60.91,60.98,60.8,60.92,799300.0,44.3387,44.3897,44.2586,44.346,799300.0
2014-10-13 13:30:00,60.92,60.94,60.8,60.86,856000.0,44.346,44.3606,44.2586,44.3023,856000.0
2014-10-13 14:00:00,60.87,60.91,60.79,60.89,660500.0,44.3096,44.3387,44.2514,44.3242,660500.0
2014-10-13 14:30:00,60.89,60.9,60.71,60.73,760700.0,44.3242,44.3314,44.1931,44.2077,760700.0
2014-10-13 15:00:00,60.73,60.77,60.62,60.67,805100.0,44.2077,44.2368,44.1276,44.164,805100.0
2014-10-13 15:30:00,60.67,60.67,60.28,60.29,2520200.0,44.164,44.164,43.8801,43.8874,2520200.0
2014-10-14 09:30:00,60.71,60.76,60.44,60.5,2796600.0,44.1931,44.2295,43.9966,44.0403,2796600.0
2014-10-14 10:00:00,60.5,60.69,60.45,60.56,1925100.0,44.0403,44.1786,44.0039,44.0839,1925100.0
2014-10-14 10:30:00,60.56,60.76,60.54,60.67,1267300.0,44.0839,44.2295,44.0694,44.164,1267300.0
2014-10-14 11:00:00,60.68,60.91,60.67,60.85,1747600.0,44.1713,44.3387,44.164,44.295,1747600.0
2014-10-14 11:30:00,60.86,60.95,60.77,60.89,914400.0,44.3023,44.3678,44.2368,44.3242,914400.0
2014-10-14 12:00:00,60.89,60.94,60.8,60.81,942100.0,44.3242,44.3606,44.2586,44.2659,942100.0
2014-10-14 12:30:00,60.81,60.87,60.74,60.82,975000.0,44.2659,44.3096,44.215,44.2732,975000.0
2014-10-14 13:00:00,60.83,60.9,60.75,60.76,614200.0,44.2805,44.3314,44.2223,44.2295,614200.0
2014-10-14 13:30:00,60.76,60.81,60.65,60.73,874000.0,44.2295,44.2659,44.1495,44.2077,874000.0
2014-10-14 14:00:00,60.73,60.77,60.56,60.58,857800.0,44.2077,44.2368,44.0839,44.0985,857800.0
2014-10-14 14:30:00,60.58,60.66,60.47,60.55,2915600.0,44.0985,44.1567,44.0184,44.0767,2915600.0
2014-10-14 15:00:00,60.55,60.6,60.34,60.43,1405000.0,44.0767,44.1131,43.9238,43.9893,1405000.0
2014-10-14 15:30:00,60.44,60.6,60.38,60.47,3220800.0,43.9966,44.1131,43.9529,44.0184,3220800.0
2014-10-15 09:30:00,60.05,60.15,59.73,60.01,4869900.0,43.7127,43.7855,43.4798,43.6836,4869900.0
2014-10-15 10:00:00,60.01,60.13,59.94,59.96,2399700.0,43.6836,43.7709,43.6326,43.6472,2399700.0
2014-10-15 10:30:00,59.96,60.03,59.68,59.79,2317200.0,43.6472,43.6981,43.4434,43.5234,2317200.0
2014-10-15 11:00:00,59.78,60.0,59.57,59.6,1742700.0,43.5162,43.6763,43.3633,43.3851,1742700.0
2014-10-15 11:30:00,59.6,59.69,59.49,59.62,1472500.0,43.3851,43.4506,43.3051,43.3997,1472500.0
2014-10-15 12:00:00,59.62,59.63,59.41,59.47,1217700.0,43.3997,43.407,43.2468,43.2905,1217700.0
2014-10-15 12:30:00,59.47,59.52,59.31,59.33,1793100.0,43.2905,43.3269,43.174,43.1886,1793100.0
2014-10-15 13:00:00,59.31,59.37,58.97,59.01,2319100.0,43.174,43.2177,42.9265,42.9556,2319100.0
2014-10-15 13:30:00,59.01,59.24,58.98,59.13,1634200.0,42.9556,43.1231,42.9338,43.043,1634200.0
2014-10-15 14:00:00,59.14,59.44,59.05,59.36,2678000.0,43.0503,43.2687,42.9848,43.2104,2678000.0
2014-10-15 14:30:00,59.37,59.65,59.32,59.62,2928100.0,43.2177,43.4215,43.1813,43.3997,2928100.0
2014-10-15 15:00:00,59.62,59.86,59.53,59.85,2852200.0,43.3997,43.5744,43.3342,43.5671,2852200.0
2014-10-15 15:30:00,59.85,60.16,59.83,60.1,5178100.0,43.5671,43.7928,43.5525,43.7491,5178100.0
2014-10-16 09:30:00,58.68,59.27,58.61,59.25,3573700.0,42.7154,43.1449,42.6645,43.1303,3573700.0
2014-10-16 10:00:00,59.26,59.44,58.75,59.16,5586200.0,43.1376,43.2687,42.7664,43.0648,5586200.0
2014-10-16 10:30:00,59.17,59.64,59.11,59.47,3263100.0,43.0721,43.4142,43.0284,43.2905,3263100.0
2014-10-16 11:00:00,59.47,59.79,59.27,59.75,3158300.0,43.2905,43.5234,43.1449,43.4943,3158300.0
2014-10-16 11:30:00,59.76,59.84,59.37,59.49,3757700.0,43.5016,43.5598,43.2177,43.3051,3757700.0
2014-10-16 12:00:00,59.48,59.62,59.36,59.5,2791900.0,43.2978,43.3997,43.2104,43.3123,2791900.0
2014-10-16 12:30:00,59.5,59.74,59.45,59.71,1390500.0,43.3123,43.487,43.2759,43.4652,1390500.0
2014-10-16 13:00:00,59.71,60.03,59.71,59.96,1743300.0,43.4652,43.6981,43.4652,43.6472,1743300.0
2014-10-16 13:30:00,59.96,60.09,59.76,59.78,1548400.0,43.6472,43.7418,43.5016,43.5162,1548400.0
2014-10-16 14:00:00,59.78,59.91,59.64,59.73,1812200.0,43.5162,43.6108,43.4142,43.4798,1812200.0
2014-10-16 14:30:00,59.73,59.78,59.55,59.58,3131400.0,43.4798,43.5162,43.3487,43.3706,3131400.0
2014-10-16 15:00:00,59.59,59.74,59.48,59.73,2423100.0,43.3778,43.487,43.2978,43.4798,2423100.0
2014-10-16 15:30:00,59.72,59.75,59.52,59.57,7782100.0,43.4725,43.4943,43.3269,43.3633,7782100.0
2014-10-17 09:30:00,60.46,60.48,60.28,60.37,2351800.0,44.0112,44.0257,43.8801,43.9456,2351800.0
2014-10-17 10:00:00,60.37,60.65,60.36,60.65,2333900.0,43.9456,44.1495,43.9384,44.1495,2333900.0
2014-10-17 10:30:00,60.66,60.67,60.55,60.63,1201600.0,44.1567,44.164,44.0767,44.1349,1201600.0
2014-10-17 11:00:00,60.63,60.8,60.58,60.67,2097000.0,44.1349,44.2586,44.0985,44.164,2097000.0
2014-10-17 11:30:00,60.68,60.78,60.63,60.7,1157600.0,44.1713,44.2441,44.1349,44.1859,1157600.0
2014-10-17 12:00:00,60.69,60.78,60.62,60.68,737400.0,44.1786,44.2441,44.1276,44.1713,737400.0
2014-10-17 12:30:00,60.68,60.73,60.59,60.65,1530700.0,44.1713,44.2077,44.1058,44.1495,1530700.0
2014-10-17 13:00:00,60.66,60.69,60.52,60.54,1286600.0,44.1567,44.1786,44.0548,44.0694,1286600.0
2014-10-17 13:30:00,60.53,60.61,60.48,60.54,1352100.0,44.0621,44.1203,44.0257,44.0694,1352100.0
2014-10-17 14:00:00,60.54,60.54,60.33,60.43,2041900.0,44.0694,44.0694,43.9165,43.9893,2041900.0
2014-10-17 14:30:00,60.44,60.52,60.4,60.47,877800.0,43.9966,44.0548,43.9675,44.0184,877800.0
2014-10-17 15:00:00,60.48,60.61,60.34,60.57,1192400.0,44.0257,44.1203,43.9238,44.0912,1192400.0
2014-10-17 15:30:00,60.58,60.68,60.57,60.64,2552200.0,44.0985,44.1713,44.0912,44.1422,2552200.0
2014-10-20 09:30:00,60.57,60.8,60.55,60.73,2998600.0,44.0912,44.2586,44.0767,44.2077,2998600.0
2014-10-20 10:00:00,60.74,60.91,60.66,60.87,2207300.0,44.215,44.3387,44.1567,44.3096,2207300.0
2014-10-20 10:30:00,60.87,60.91,60.72,60.82,3424300.0,44.3096,44.3387,44.2004,44.2732,3424300.0
2014-10-20 11:00:00,60.82,60.91,60.73,60.87,1594500.0,44.2732,44.3387,44.2077,44.3096,1594500.0
2014-10-20 11:30:00,60.87,60.88,60.79,60.85,1089300.0,44.3096,44.3169,44.2514,44.295,1089300.0
2014-10-20 12:00:00,60.84,60.91,60.8,60.81,652700.0,44.2878,44.3387,44.2586,44.2659,652700.0
2014-10-20 12:30:00,60.81,60.88,60.77,60.81,834600.0,44.2659,44.3169,44.2368,44.2659,834600.0
2014-10-20 13:00:00,60.8,61.0,60.8,60.97,930000.0,44.2586,44.4042,44.2586,44.3824,930000.0
2014-10-20 13:30:00,60.97,60.99,60.91,60.93,577300.0,44.3824,44.397,44.3387,44.3533,577300.0
2014-10-20 14:00:00,60.93,61.04,60.93,60.98,594800.0,44.3533,44.4334,44.3533,44.3897,594800.0
2014-10-20 14:30:00,60.98,61.05,60.97,61.01,656100.0,44.3897,44.4406,44.3824,44.4115,656100.0
2014-10-20 15:00:00,61.01,61.12,61.01,61.03,1024000.0,44.4115,44.4916,44.4115,44.4261,1024000.0
2014-10-20 15:30:00,61.03,61.09,61.02,61.03,3173200.0,44.4261,44.4698,44.4188,44.4261,3173200.0
2014-10-21 09:30:00,61.34,61.51,61.29,61.42,2374400.0,44.6517,44.7755,44.6153,44.71,2374400.0
2014-10-21 10:00:00,61.43,61.49,61.36,61.43,1620900.0,44.7173,44.7609,44.6663,44.7173,1620900.0
2014-10-21 10:30:00,61.44,61.51,61.39,61.45,1353800.0,44.7245,44.7755,44.6881,44.7318,1353800.0
2014-10-21 11:00:00,61.45,61.55,61.44,61.55,928800.0,44.7318,44.8046,44.7245,44.8046,928800.0
2014-10-21 11:30:00,61.55,61.64,61.5,61.56,1849200.0,44.8046,44.8701,44.7682,44.8119,1849200.0
2014-10-21 12:00:00,61.56,61.6,61.55,61.58,703000.0,44.8119,44.841,44.8046,44.8264,703000.0
2014-10-21 12:30:00,61.58,61.62,61.55,61.56,677300.0,44.8264,44.8556,44.8046,44.8119,677300.0
2014-10-21 13:00:00,61.56,61.6,61.55,61.59,680300.0,44.8119,44.841,44.8046,44.8337,680300.0
2014-10-21 13:30:00,61.6,61.7,61.6,61.63,1160600.0,44.841,44.9138,44.841,44.8628,1160600.0
2014-10-21 14:00:00,61.63,61.66,61.59,61.6,583300.0,44.8628,44.8847,44.8337,44.841,583300.0
2014-10-21 14:30:00,61.6,61.64,61.56,61.61,630100.0,44.841,44.8701,44.8119,44.8483,630100.0
2014-10-21 15:00:00,61.61,61.8,61.61,61.8,636600.0,44.8483,44.9866,44.8483,44.9866,636600.0
2014-10-21 15:30:00,61.8,61.8,61.69,61.76,2486600.0,44.9866,44.9866,44.9065,44.9575,2486600.0
2014-10-22 09:30:00,61.71,61.8,61.62,61.79,2036400.0,44.9211,44.9866,44.8556,44.9793,2036400.0
2014-10-22 10:00:00,61.8,61.82,61.61,61.76,839200.0,44.9866,45.0011,44.8483,44.9575,839200.0
2014-10-22 10:30:00,61.76,61.79,61.69,61.75,773400.0,44.9575,44.9793,44.9065,44.9502,773400.0
2014-10-22 11:00:00,61.74,61.84,61.7,61.79,925800.0,44.9429,45.0157,44.9138,44.9793,925800.0
2014-10-22 11:30:00,61.79,61.88,61.76,61.83,609500.0,44.9793,45.0448,44.9575,45.0084,609500.0
2014-10-22 12:00:00,61.82,61.85,61.63,61.68,599000.0,45.0011,45.023,44.8628,44.8992,599000.0
2014-10-22 12:30:00,61.68,61.69,61.51,61.63,1017000.0,44.8992,44.9065,44.7755,44.8628,1017000.0
2014-10-22 13:00:00,61.62,61.65,61.47,61.5,702300.0,44.8556,44.8774,44.7464,44.7682,702300.0
2014-10-22 13:30:00,61.5,61.53,61.42,61.42,690400.0,44.7682,44.79,44.71,44.71,690400.0
2014-10-22 14:00:00,61.42,61.48,61.37,61.39,784600.0,44.71,44.7536,44.6736,44.6881,784600.0
2014-10-22 14:30:00,61.39,61.46,61.32,61.46,779700.0,44.6881,44.7391,44.6372,44.7391,779700.0
2014-10-22 15:00:00,61.46,61.48,61.34,61.39,628700.0,44.7391,44.7536,44.6517,44.6881,628700.0
2014-10-22 15:30:00,61.38,61.38,61.25,61.3,2194300.0,44.6809,44.6809,44.5862,44.6226,2194300.0
2014-10-23 09:30:00,61.82,61.88,61.75,61.77,1382600.0,45.0011,45.0448,44.9502,44.9647,1382600.0
2014-10-23 10:00:00,61.78,61.9,61.78,61.89,903000.0,44.972,45.0594,44.972,45.0521,903000.0
2014-10-23 10:30:00,61.89,62.12,61.86,62.11,1260000.0,45.0521,45.2195,45.0303,45.2122,1260000.0
2014-10-23 11:00:00,62.11,62.17,62.04,62.05,1081300.0,45.2122,45.2559,45.1613,45.1686,1081300.0
2014-10-23 11:30:00,62.05,62.12,62.01,62.06,815100.0,45.1686,45.2195,45.1395,45.1759,815100.0
2014-10-23 12:00:00,62.07,62.13,62.06,62.11,457300.0,45.1831,45.2268,45.1759,45.2122,457300.0
2014-10-23 12:30:00,62.11,62.11,62.01,62.02,441200.0,45.2122,45.2122,45.1395,45.1467,441200.0
2014-10-23 13:00:00,62.03,62.09,62.02,62.09,364800.0,45.154,45.1977,45.1467,45.1977,364800.0
2014-10-23 13:30:00,62.08,62.14,62.07,62.11,289400.0,45.1904,45.2341,45.1831,45.2122,289400.0
2014-10-23 14:00:00,62.11,62.21,62.1,62.18,919400.0,45.2122,45.285,45.205,45.2632,919400.0
2014-10-23 14:30:00,62.18,62.18,61.94,62.05,917300.0,45.2632,45.2632,45.0885,45.1686,917300.0
2014-10-23 15:00:00,62.05,62.05,61.93,61.95,1934000.0,45.1686,45.1686,45.0812,45.0958,1934000.0
2014-10-23 15:30:00,61.95,62.05,61.88,61.91,3309900.0,45.0958,45.1686,45.0448,45.0667,3309900.0
2014-10-24 09:30:00,62.04,62.13,61.95,62.03,2387800.0,45.1613,45.2268,45.0958,45.154,2387800.0
2014-10-24 10:00:00,62.03,62.09,61.87,61.93,1830900.0,45.154,45.1977,45.0375,45.0812,1830900.0
2014-10-24 10:30:00,61.93,62.04,61.92,62.03,691300.0,45.0812,45.1613,45.0739,45.154,691300.0
2014-10-24 11:00:00,62.04,62.07,61.94,62.04,427700.0,45.1613,45.1831,45.0885,45.1613,427700.0
2014-10-24 11:30:00,62.05,62.17,62.03,62.11,544900.0,45.1686,45.2559,45.154,45.2122,544900.0
2014-10-24 12:00:00,62.1,62.21,62.08,62.11,677400.0,45.205,45.285,45.1904,45.2122,677400.0
2014-10-24 12:30:00,62.1,62.14,62.01,62.03,381500.0,45.205,45.2341,45.1395,45.154,381500.0
2014-10-24 13:00:00,62.03,62.07,61.95,62.01,497300.0,45.154,45.1831,45.0958,45.1395,497300.0
2014-10-24 13:30:00,62.01,62.14,62.0,62.13,316200.0,45.1395,45.2341,45.1322,45.2268,316200.0
2014-10-24 14:00:00,62.13,62.18,62.11,62.16,250500.0,45.2268,45.2632,45.2122,45.2486,250500.0
2014-10-24 14:30:00,62.16,62.18,62.13,62.13,531100.0,45.2486,45.2632,45.2268,45.2268,531100.0
2014-10-24 15:00:00,62.13,62.19,62.13,62.15,542900.0,45.2268,45.2705,45.2268,45.2414,542900.0
2014-10-24 15:30:00,62.15,62.25,62.14,62.25,1502000.0,45.2414,45.3142,45.2341,45.3142,1502000.0
2014-10-27 09:30:00,61.68,61.77,61.6,61.68,1455700.0,44.8992,44.9647,44.841,44.8992,1455700.0
2014-10-27 10:00:00,61.68,61.89,61.59,61.86,825400.0,44.8992,45.0521,44.8337,45.0303,825400.0
2014-10-27 10:30:00,61.85,62.03,61.8,61.95,825900.0,45.023,45.154,44.9866,45.0958,825900.0
2014-10-27 11:00:00,61.95,62.16,61.94,62.02,689900.0,45.0958,45.2486,45.0885,45.1467,689900.0
2014-10-27 11:30:00,62.02,62.07,61.89,61.92,532000.0,45.1467,45.1831,45.0521,45.0739,532000.0
2014-10-27 12:00:00,61.92,62.07,61.91,61.94,433700.0,45.0739,45.1831,45.0667,45.0885,433700.0
2014-10-27 12:30:00,61.94,62.01,61.89,61.98,450900.0,45.0885,45.1395,45.0521,45.1176,450900.0
2014-10-27 13:00:00,61.98,62.08,61.98,62.02,391900.0,45.1176,45.1904,45.1176,45.1467,391900.0
2014-10-27 13:30:00,62.03,62.03,61.96,61.96,234300.0,45.154,45.154,45.1031,45.1031,234300.0
2014-10-27 14:00:00,61.96,62.02,61.95,61.98,320600.0,45.1031,45.1467,45.0958,45.1176,320600.0
2014-10-27 14:30:00,61.98,62.0,61.91,61.94,317900.0,45.1176,45.1322,45.0667,45.0885,317900.0
2014-10-27 15:00:00,61.94,62.0,61.94,61.97,382700.0,45.0885,45.1322,45.0885,45.1103,382700.0
2014-10-27 15:30:00,61.97,62.05,61.94,62.05,3627100.0,45.1103,45.1686,45.0885,45.1686,3627100.0
2014-10-28 09:30:00,62.53,62.6,62.47,62.53,1779000.0,45.518,45.5689,45.4743,45.518,1779000.0
2014-10-28 10:00:00,62.53,62.56,62.45,62.5,643300.0,45.518,45.5398,45.4597,45.4961,643300.0
2014-10-28 10:30:00,62.5,62.56,62.48,62.55,461900.0,45.4961,45.5398,45.4816,45.5325,461900.0
2014-10-28 11:00:00,62.55,62.63,62.54,62.59,653200.0,45.5325,45.5908,45.5253,45.5617,653200.0
2014-10-28 11:30:00,62.6,62.61,62.54,62.54,722500.0,45.5689,45.5762,45.5253,45.5253,722500.0
2014-10-28 12:00:00,62.54,62.61,62.54,62.58,874000.0,45.5253,45.5762,45.5253,45.5544,874000.0
2014-10-28 12:30:00,62.58,62.59,62.45,62.49,2508400.0,45.5544,45.5617,45.4597,45.4889,2508400.0
2014-10-28 13:00:00,62.49,62.56,62.48,62.55,420900.0,45.4889,45.5398,45.4816,45.5325,420900.0
2014-10-28 13:30:00,62.56,62.64,62.55,62.59,678300.0,45.5398,45.5981,45.5325,45.5617,678300.0
2014-10-28 14:00:00,62.59,62.65,62.57,62.65,399500.0,45.5617,45.6053,45.5471,45.6053,399500.0
2014-10-28 14:30:00,62.65,62.67,62.61,62.62,566600.0,45.6053,45.6199,45.5762,45.5835,566600.0
2014-10-28 15:00:00,62.62,62.76,62.62,62.74,724700.0,45.5835,45.6854,45.5835,45.6708,724700.0
2014-10-28 15:30:00,62.75,62.83,62.71,62.82,1979800.0,45.6781,45.7364,45.649,45.7291,1979800.0
2014-10-29 09:30:00,63.0,63.07,62.95,63.06,1818000.0,45.8601,45.9111,45.8237,45.9038,1818000.0
2014-10-29 10:00:00,63.06,63.08,62.98,63.03,779000.0,45.9038,45.9183,45.8456,45.882,779000.0
2014-10-29 10:30:00,63.03,63.12,62.87,62.92,679400.0,45.882,45.9475,45.7655,45.8019,679400.0
2014-10-29 11:00:00,62.92,63.02,62.89,62.98,624100.0,45.8019,45.8747,45.78,45.8456,624100.0
2014-10-29 11:30:00,62.98,62.99,62.88,62.91,670000.0,45.8456,45.8528,45.7728,45.7946,670000.0
2014-10-29 12:00:00,62.92,62.92,62.77,62.78,734000.0,45.8019,45.8019,45.6927,45.7,734000.0
2014-10-29 12:30:00,62.78,62.89,62.74,62.83,729600.0,45.7,45.78,45.6708,45.7364,729600.0
2014-10-29 13:00:00,62.83,62.84,62.79,62.82,397300.0,45.7364,45.7436,45.7072,45.7291,397300.0
2014-10-29 13:30:00,62.81,62.82,62.72,62.79,855900.0,45.7218,45.7291,45.6563,45.7072,855900.0
2014-10-29 14:00:00,62.78,62.79,62.14,62.43,2454200.0,45.7,45.7072,45.2341,45.4452,2454200.0
2014-10-29 14:30:00,62.42,62.45,62.2,62.34,1162800.0,45.4379,45.4597,45.2778,45.3797,1162800.0
2014-10-29 15:00:00,62.35,62.35,62.14,62.28,917400.0,45.387,45.387,45.2341,45.336,917400.0
2014-10-29 15:30:00,62.28,62.46,62.28,62.35,1858700.0,45.336,45.467,45.336,45.387,1858700.0
2014-10-30 09:30:00,62.14,62.31,62.11,62.13,1344300.0,45.2341,45.3578,45.2122,45.2268,1344300.0
2014-10-30 10:00:00,62.13,62.31,62.08,62.29,877400.0,45.2268,45.3578,45.1904,45.3433,877400.0
2014-10-30 10:30:00,62.3,62.42,62.22,62.42,543600.0,45.3506,45.4379,45.2923,45.4379,543600.0
2014-10-30 11:00:00,62.42,62.5,62.36,62.41,1151900.0,45.4379,45.4961,45.3942,45.4306,1151900.0
2014-10-30 11:30:00,62.42,62.67,62.4,62.67,840900.0,45.4379,45.6199,45.4234,45.6199,840900.0
2014-10-30 12:00:00,62.67,62.68,62.58,62.64,779200.0,45.6199,45.6272,45.5544,45.5981,779200.0
2014-10-30 12:30:00,62.64,62.72,62.64,62.66,428500.0,45.5981,45.6563,45.5981,45.6126,428500.0
2014-10-30 13:00:00,62.67,62.84,62.64,62.81,456800.0,45.6199,45.7436,45.5981,45.7218,456800.0
2014-10-30 13:30:00,62.81,62.93,62.77,62.86,334600.0,45.7218,45.8092,45.6927,45.7582,334600.0
2014-10-30 14:00:00,62.89,62.98,62.8,62.87,591600.0,45.78,45.8456,45.7145,45.7655,591600.0
2014-10-30 14:30:00,62.86,62.88,62.69,62.73,428800.0,45.7582,45.7728,45.6345,45.6636,428800.0
2014-10-30 15:00:00,62.72,62.81,62.7,62.72,881700.0,45.6563,45.7218,45.6417,45.6563,881700.0
2014-10-30 15:30:00,62.73,62.82,62.71,62.81,1919000.0,45.6636,45.7291,45.649,45.7218,1919000.0
2014-10-31 09:30:00,63.71,63.72,63.53,63.56,2496200.0,46.377,46.3842,46.2459,46.2678,2496200.0
2014-10-31 10:00:00,63.56,63.69,63.53,63.66,1860000.0,46.2678,46.3624,46.2459,46.3406,1860000.0
2014-10-31 10:30:00,63.67,63.75,63.62,63.73,1002800.0,46.3478,46.4061,46.3114,46.3915,1002800.0
2014-10-31 11:00:00,63.73,63.84,63.68,63.81,1119100.0,46.3915,46.4716,46.3551,46.4497,1119100.0
2014-10-31 11:30:00,63.82,63.85,63.73,63.79,1056400.0,46.457,46.4789,46.3915,46.4352,1056400.0
2014-10-31 12:00:00,63.8,63.82,63.68,63.73,975900.0,46.4425,46.457,46.3551,46.3915,975900.0
2014-10-31 12:30:00,63.74,63.91,63.72,63.89,972400.0,46.3988,46.5225,46.3842,46.508,972400.0
2014-10-31 13:00:00,63.9,63.96,63.87,63.94,542400.0,46.5153,46.5589,46.4934,46.5444,542400.0
2014-10-31 13:30:00,63.95,63.96,63.85,63.85,840400.0,46.5517,46.5589,46.4789,46.4789,840400.0
2014-10-31 14:00:00,63.85,63.91,63.85,63.9,616100.0,46.4789,46.5225,46.4789,46.5153,616100.0
2014-10-31 14:30:00,63.9,63.9,63.8,63.81,2688300.0,46.5153,46.5153,46.4425,46.4497,2688300.0
2014-10-31 15:00:00,63.81,63.88,63.8,63.86,1374500.0,46.4497,46.5007,46.4425,46.4861,1374500.0
2014-10-31 15:30:00,63.86,63.98,63.84,63.94,3386800.0,46.4861,46.5735,46.4716,46.5444,3386800.0
2014-11-03 09:30:00,63.52,63.54,63.38,63.4,2745400.0,46.2386,46.2532,46.1367,46.1513,2745400.0
2014-11-03 10:00:00,63.4,63.42,63.25,63.29,1650300.0,46.1513,46.1658,46.0421,46.0712,1650300.0
2014-11-03 10:30:00,63.29,63.36,63.2,63.34,1125000.0,46.0712,46.1222,46.0057,46.1076,1125000.0
2014-11-03 11:00:00,63.34,63.39,63.26,63.34,672000.0,46.1076,46.144,46.0494,46.1076,672000.0
2014-11-03 11:30:00,63.35,63.42,63.31,63.41,1075200.0,46.1149,46.1658,46.0858,46.1586,1075200.0
2014-11-03 12:00:00,63.41,63.44,63.39,63.44,537800.0,46.1586,46.1804,46.144,46.1804,537800.0
2014-11-03 12:30:00,63.45,63.55,63.43,63.55,523500.0,46.1877,46.2605,46.1731,46.2605,523500.0
2014-11-03 13:00:00,63.54,63.54,63.49,63.5,475200.0,46.2532,46.2532,46.2168,46.2241,475200.0
2014-11-03 13:30:00,63.51,63.56,63.49,63.54,419400.0,46.2314,46.2678,46.2168,46.2532,419400.0
2014-11-03 14:00:00,63.54,63.61,63.51,63.57,496900.0,46.2532,46.3042,46.2314,46.275,496900.0
2014-11-03 14:30:00,63.56,63.57,63.43,63.46,1196200.0,46.2678,46.275,46.1731,46.195,1196200.0
2014-11-03 15:00:00,63.45,63.51,63.38,63.39,793600.0,46.1877,46.2314,46.1367,46.144,793600.0
2014-11-03 15:30:00,63.39,63.44,63.38,63.41,1652800.0,46.144,46.1804,46.1367,46.1586,1652800.0
2014-11-04 09:30:00,62.95,63.07,62.89,62.95,1832700.0,45.8237,45.9111,45.78,45.8237,1832700.0
2014-11-04 10:00:00,62.96,63.05,62.86,62.87,1137400.0,45.831,45.8965,45.7582,45.7655,1137400.0
2014-11-04 10:30:00,62.87,62.89,62.71,62.73,1312500.0,45.7655,45.78,45.649,45.6636,1312500.0
2014-11-04 11:00:00,62.72,62.81,62.67,62.78,750500.0,45.6563,45.7218,45.6199,45.7,750500.0
2014-11-04 11:30:00,62.79,62.8,62.66,62.69,811400.0,45.7072,45.7145,45.6126,45.6345,811400.0
2014-11-04 12:00:00,62.69,62.87,62.69,62.84,776500.0,45.6345,45.7655,45.6345,45.7436,776500.0
2014-11-04 12:30:00,62.85,62.94,62.83,62.91,421300.0,45.7509,45.8164,45.7364,45.7946,421300.0
2014-11-04 13:00:00,62.92,62.94,62.85,62.89,400700.0,45.8019,45.8164,45.7509,45.78,400700.0
2014-11-04 13:30:00,62.89,63.06,62.86,63.04,682200.0,45.78,45.9038,45.7582,45.8892,682200.0
2014-11-04 14:00:00,63.05,63.07,62.97,62.97,606900.0,45.8965,45.9111,45.8383,45.8383,606900.0
2014-11-04 14:30:00,62.98,63.04,62.95,63.03,496700.0,45.8456,45.8892,45.8237,45.882,496700.0
2014-11-04 15:00:00,63.04,63.06,62.98,63.0,730300.0,45.8892,45.9038,45.8456,45.8601,730300.0
2014-11-04 15:30:00,63.0,63.05,62.98,63.04,1814600.0,45.8601,45.8965,45.8456,45.8892,1814600.0
2014-11-05 09:30:00,63.17,63.18,62.98,63.04,1090800.0,45.9839,45.9911,45.8456,45.8892,1090800.0
2014-11-05 10:00:00,63.04,63.05,62.91,62.93,615900.0,45.8892,45.8965,45.7946,45.8092,615900.0
2014-11-05 10:30:00,62.94,63.13,62.88,63.12,1679700.0,45.8164,45.9547,45.7728,45.9475,1679700.0
2014-11-05 11:00:00,63.13,63.19,63.05,63.11,804600.0,45.9547,45.9984,45.8965,45.9402,804600.0
2014-11-05 11:30:00,63.11,63.21,63.09,63.21,515600.0,45.9402,46.013,45.9256,46.013,515600.0
2014-11-05 12:00:00,63.2,63.25,63.11,63.12,489100.0,46.0057,46.0421,45.9402,45.9475,489100.0
2014-11-05 12:30:00,63.12,63.21,63.1,63.18,407700.0,45.9475,46.013,45.9329,45.9911,407700.0
2014-11-05 13:00:00,63.18,63.22,63.13,63.18,612200.0,45.9911,46.0203,45.9547,45.9911,612200.0
2014-11-05 13:30:00,63.18,63.2,63.03,63.07,688300.0,45.9911,46.0057,45.882,45.9111,688300.0
2014-11-05 14:00:00,63.07,63.14,63.06,63.13,815900.0,45.9111,45.962,45.9038,45.9547,815900.0
2014-11-05 14:30:00,63.13,63.15,63.08,63.15,638600.0,45.9547,45.9693,45.9183,45.9693,638600.0
2014-11-05 15:00:00,63.15,63.16,63.09,63.13,615000.0,45.9693,45.9766,45.9256,45.9547,615000.0
2014-11-05 15:30:00,63.12,63.18,63.11,63.15,2322700.0,45.9475,45.9911,45.9402,45.9693,2322700.0
2014-11-06 09:30:00,63.02,63.18,62.99,63.09,1939700.0,45.8747,45.9911,45.8528,45.9256,1939700.0
2014-11-06 10:00:00,63.1,63.11,62.71,62.78,1798600.0,45.9329,45.9402,45.649,45.7,1798600.0
2014-11-06 10:30:00,62.78,62.95,62.66,62.94,1601700.0,45.7,45.8237,45.6126,45.8164,1601700.0
2014-11-06 11:00:00,62.93,62.98,62.83,62.88,986400.0,45.8092,45.8456,45.7364,45.7728,986400.0
2014-11-06 11:30:00,62.87,62.88,62.76,62.78,881000.0,45.7655,45.7728,45.6854,45.7,881000.0
2014-11-06 12:00:00,62.78,62.81,62.74,62.8,495100.0,45.7,45.7218,45.6708,45.7145,495100.0
2014-11-06 12:30:00,62.8,62.81,62.75,62.79,610700.0,45.7145,45.7218,45.6781,45.7072,610700.0
2014-11-06 13:00:00,62.79,62.87,62.75,62.86,304000.0,45.7072,45.7655,45.6781,45.7582,304000.0
2014-11-06 13:30:00,62.85,62.89,62.83,62.86,358200.0,45.7509,45.78,45.7364,45.7582,358200.0
2014-11-06 14:00:00,62.86,62.86,62.83,62.84,809800.0,45.7582,45.7582,45.7364,45.7436,809800.0
2014-11-06 14:30:00,62.84,62.86,62.78,62.84,609500.0,45.7436,45.7582,45.7,45.7436,609500.0
2014-11-06 15:00:00,62.84,62.85,62.79,62.82,606400.0,45.7436,45.7509,45.7072,45.7291,606400.0
2014-11-06 15:30:00,62.82,62.84,62.78,62.83,1695300.0,45.7291,45.7436,45.7,45.7364,1695300.0
2014-11-07 09:30:00,62.61,62.64,62.38,62.51,2194400.0,45.5762,45.5981,45.4088,45.5034,2194400.0
2014-11-07 10:00:00,62.51,62.57,62.48,62.56,963900.0,45.5034,45.5471,45.4816,45.5398,963900.0
2014-11-07 10:30:00,62.55,62.71,62.48,62.66,855700.0,45.5325,45.649,45.4816,45.6126,855700.0
2014-11-07 11:00:00,62.67,62.71,62.61,62.65,457300.0,45.6199,45.649,45.5762,45.6053,457300.0
2014-11-07 11:30:00,62.65,62.68,62.6,62.63,712200.0,45.6053,45.6272,45.5689,45.5908,712200.0
2014-11-07 12:00:00,62.63,62.69,62.6,62.67,372200.0,45.5908,45.6345,45.5689,45.6199,372200.0
2014-11-07 12:30:00,62.67,62.69,62.65,62.68,230400.0,45.6199,45.6345,45.6053,45.6272,230400.0
2014-11-07 13:00:00,62.68,62.72,62.66,62.71,330900.0,45.6272,45.6563,45.6126,45.649,330900.0
2014-11-07 13:30:00,62.72,62.85,62.72,62.76,681100.0,45.6563,45.7509,45.6563,45.6854,681100.0
2014-11-07 14:00:00,62.77,62.78,62.67,62.69,430300.0,45.6927,45.7,45.6199,45.6345,430300.0
2014-11-07 14:30:00,62.7,62.73,62.67,62.7,496100.0,45.6417,45.6636,45.6199,45.6417,496100.0
2014-11-07 15:00:00,62.69,62.75,62.68,62.68,705900.0,45.6345,45.6781,45.6272,45.6272,705900.0
2014-11-07 15:30:00,62.68,62.87,62.66,62.86,1481800.0,45.6272,45.7655,45.6126,45.7582,1481800.0
2014-11-10 09:30:00,63.09,63.1,62.92,62.96,950100.0,45.9256,45.9329,45.8019,45.831,950100.0
2014-11-10 10:00:00,62.95,62.99,62.9,62.96,537600.0,45.8237,45.8528,45.7873,45.831,537600.0
2014-11-10 10:30:00,62.95,63.15,62.95,63.12,676900.0,45.8237,45.9693,45.8237,45.9475,676900.0
2014-11-10 11:00:00,63.13,63.19,63.06,63.19,605300.0,45.9547,45.9984,45.9038,45.9984,605300.0
2014-11-10 11:30:00,63.19,63.2,63.11,63.13,666800.0,45.9984,46.0057,45.9402,45.9547,666800.0
2014-11-10 12:00:00,63.13,63.16,63.08,63.1,424300.0,45.9547,45.9766,45.9183,45.9329,424300.0
2014-11-10 12:30:00,63.11,63.15,63.09,63.14,587100.0,45.9402,45.9693,45.9256,45.962,587100.0
2014-11-10 13:00:00,63.13,63.15,63.11,63.14,483900.0,45.9547,45.9693,45.9402,45.962,483900.0
2014-11-10 13:30:00,63.14,63.15,63.11,63.13,321600.0,45.962,45.9693,45.9402,45.9547,321600.0
2014-11-10 14:00:00,63.12,63.16,63.11,63.14,445400.0,45.9475,45.9766,45.9402,45.962,445400.0
2014-11-10 14:30:00,63.15,63.15,63.1,63.13,436300.0,45.9693,45.9693,45.9329,45.9547,436300.0
2014-11-10 15:00:00,63.12,63.14,63.11,63.14,528000.0,45.9475,45.962,45.9402,45.962,528000.0
2014-11-10 15:30:00,63.14,63.16,63.08,63.16,1532400.0,45.962,45.9766,45.9183,45.9766,1532400.0
2014-11-11 09:30:00,63.29,63.31,63.16,63.2,1566800.0,46.0712,46.0858,45.9766,46.0057,1566800.0
2014-11-11 10:00:00,63.21,63.32,63.19,63.31,519500.0,46.013,46.0931,45.9984,46.0858,519500.0
2014-11-11 10:30:00,63.3,63.37,63.29,63.37,718300.0,46.0785,46.1295,46.0712,46.1295,718300.0
2014-11-11 11:00:00,63.37,63.46,63.33,63.4,885500.0,46.1295,46.195,46.1003,46.1513,885500.0
2014-11-11 11:30:00,63.41,63.44,63.38,63.41,511600.0,46.1586,46.1804,46.1367,46.1586,511600.0
2014-11-11 12:00:00,63.41,63.43,63.38,63.4,478900.0,46.1586,46.1731,46.1367,46.1513,478900.0
2014-11-11 12:30:00,63.39,63.41,63.36,63.4,361400.0,46.144,46.1586,46.1222,46.1513,361400.0
2014-11-11 13:00:00,63.4,63.48,63.39,63.46,576800.0,46.1513,46.2095,46.144,46.195,576800.0
2014-11-11 13:30:00,63.47,63.53,63.46,63.49,404500.0,46.2022,46.2459,46.195,46.2168,404500.0
2014-11-11 14:00:00,63.49,63.58,63.49,63.53,395200.0,46.2168,46.2823,46.2168,46.2459,395200.0
2014-11-11 14:30:00,63.53,63.53,63.48,63.49,316500.0,46.2459,46.2459,46.2095,46.2168,316500.0
2014-11-11 15:00:00,63.48,63.52,63.47,63.5,303300.0,46.2095,46.2386,46.2022,46.2241,303300.0
2014-11-11 15:30:00,63.51,63.53,63.47,63.52,1274300.0,46.2314,46.2459,46.2022,46.2386,1274300.0
2014-11-12 09:30:00,62.81,62.94,62.8,62.88,1947500.0,45.7218,45.8164,45.7145,45.7728,1947500.0
2014-11-12 10:00:00,62.89,63.08,62.88,63.04,934700.0,45.78,45.9183,45.7728,45.8892,934700.0
2014-11-12 10:30:00,63.04,63.05,62.91,62.92,414300.0,45.8892,45.8965,45.7946,45.8019,414300.0
2014-11-12 11:00:00,62.92,62.98,62.87,62.9,591800.0,45.8019,45.8456,45.7655,45.7873,591800.0
2014-11-12 11:30:00,62.9,63.02,62.88,62.98,512400.0,45.7873,45.8747,45.7728,45.8456,512400.0
2014-11-12 12:00:00,62.99,63.0,62.92,62.97,346900.0,45.8528,45.8601,45.8019,45.8383,346900.0
2014-11-12 12:30:00,62.97,62.99,62.94,62.98,234000.0,45.8383,45.8528,45.8164,45.8456,234000.0
2014-11-12 13:00:00,62.99,63.01,62.96,62.99,405600.0,45.8528,45.8674,45.831,45.8528,405600.0
2014-11-12 13:30:00,63.0,63.01,62.91,62.92,317000.0,45.8601,45.8674,45.7946,45.8019,317000.0
2014-11-12 14:00:00,62.92,62.96,62.91,62.96,304600.0,45.8019,45.831,45.7946,45.831,304600.0
2014-11-12 14:30:00,62.96,62.97,62.86,62.89,263700.0,45.831,45.8383,45.7582,45.78,263700.0
2014-11-12 15:00:00,62.88,62.96,62.86,62.96,591600.0,45.7728,45.831,45.7582,45.831,591600.0
2014-11-12 15:30:00,62.96,63.03,62.94,62.98,1409100.0,45.831,45.882,45.8164,45.8456,1409100.0
2014-11-13 09:30:00,63.04,63.27,63.03,63.25,1272600.0,45.8892,46.0567,45.882,46.0421,1272600.0
2014-11-13 10:00:00,63.25,63.39,63.2,63.36,1329700.0,46.0421,46.144,46.0057,46.1222,1329700.0
2014-11-13 10:30:00,63.36,63.4,63.28,63.29,824700.0,46.1222,46.1513,46.0639,46.0712,824700.0
2014-11-13 11:00:00,63.28,63.3,63.12,63.23,1095100.0,46.0639,46.0785,45.9475,46.0275,1095100.0
2014-11-13 11:30:00,63.23,63.25,63.15,63.2,531700.0,46.0275,46.0421,45.9693,46.0057,531700.0
2014-11-13 12:00:00,63.2,63.22,63.13,63.19,460800.0,46.0057,46.0203,45.9547,45.9984,460800.0
2014-11-13 12:30:00,63.2,63.23,63.14,63.14,386800.0,46.0057,46.0275,45.962,45.962,386800.0
2014-11-13 13:00:00,63.15,63.16,63.03,63.06,517400.0,45.9693,45.9766,45.882,45.9038,517400.0
2014-11-13 13:30:00,63.05,63.12,63.0,63.08,872900.0,45.8965,45.9475,45.8601,45.9183,872900.0
2014-11-13 14:00:00,63.08,63.12,63.02,63.09,343400.0,45.9183,45.9475,45.8747,45.9256,343400.0
2014-11-13 14:30:00,63.09,63.22,63.08,63.19,451800.0,45.9256,46.0203,45.9183,45.9984,451800.0
2014-11-13 15:00:00,63.18,63.25,63.17,63.18,736900.0,45.9911,46.0421,45.9839,45.9911,736900.0
2014-11-13 15:30:00,63.18,63.28,63.17,63.26,2660200.0,45.9911,46.0639,45.9839,46.0494,2660200.0
2014-11-14 09:30:00,62.88,63.01,62.87,62.94,1614700.0,45.7728,45.8674,45.7655,45.8164,1614700.0
2014-11-14 10:00:00,62.94,63.16,62.93,63.09,964500.0,45.8164,45.9766,45.8092,45.9256,964500.0
2014-11-14 10:30:00,63.09,63.22,63.03,63.17,1078700.0,45.9256,46.0203,45.882,45.9839,1078700.0
2014-11-14 11:00:00,63.17,63.2,63.11,63.15,821100.0,45.9839,46.0057,45.9402,45.9693,821100.0
2014-11-14 11:30:00,63.14,63.24,63.12,63.23,963800.0,45.962,46.0348,45.9475,46.0275,963800.0
2014-11-14 12:00:00,63.22,63.39,63.22,63.32,769000.0,46.0203,46.144,46.0203,46.0931,769000.0
2014-11-14 12:30:00,63.32,63.34,63.28,63.29,279000.0,46.0931,46.1076,46.0639,46.0712,279000.0
2014-11-14 13:00:00,63.28,63.34,63.27,63.33,385400.0,46.0639,46.1076,46.0567,46.1003,385400.0
2014-11-14 13:30:00,63.33,63.36,63.3,63.31,339100.0,46.1003,46.1222,46.0785,46.0858,339100.0
2014-11-14 14:00:00,63.31,63.39,63.3,63.39,403500.0,46.0858,46.144,46.0785,46.144,403500.0
2014-11-14 14:30:00,63.38,63.39,63.28,63.3,653500.0,46.1367,46.144,46.0639,46.0785,653500.0
2014-11-14 15:00:00,63.3,63.32,63.29,63.3,533300.0,46.0785,46.0931,46.0712,46.0785,533300.0
2014-11-14 15:30:00,63.3,63.38,63.29,63.38,2169600.0,46.0785,46.1367,46.0712,46.1367,2169600.0
2014-11-17 09:30:00,62.84,62.94,62.81,62.87,1663400.0,45.7436,45.8164,45.7218,45.7655,1663400.0
2014-11-17 10:00:00,62.86,63.17,62.86,63.15,1098800.0,45.7582,45.9839,45.7582,45.9693,1098800.0
2014-11-17 10:30:00,63.15,63.15,62.99,63.09,689800.0,45.9693,45.9693,45.8528,45.9256,689800.0
2014-11-17 11:00:00,63.09,63.11,63.0,63.02,784800.0,45.9256,45.9402,45.8601,45.8747,784800.0
2014-11-17 11:30:00,63.02,63.08,62.98,63.02,591500.0,45.8747,45.9183,45.8456,45.8747,591500.0
2014-11-17 12:00:00,63.02,63.13,63.01,63.12,509900.0,45.8747,45.9547,45.8674,45.9475,509900.0
2014-11-17 12:30:00,63.12,63.14,63.08,63.09,269100.0,45.9475,45.962,45.9183,45.9256,269100.0
2014-11-17 13:00:00,63.09,63.17,63.08,63.13,331500.0,45.9256,45.9839,45.9183,45.9547,331500.0
2014-11-17 13:30:00,63.14,63.15,63.1,63.15,530100.0,45.962,45.9693,45.9329,45.9693,530100.0
2014-11-17 14:00:00,63.15,63.16,63.11,63.13,340600.0,45.9693,45.9766,45.9402,45.9547,340600.0
2014-11-17 14:30:00,63.12,63.16,63.1,63.12,413200.0,45.9475,45.9766,45.9329,45.9475,413200.0
2014-11-17 15:00:00,63.12,63.14,63.1,63.13,397400.0,45.9475,45.962,45.9329,45.9547,397400.0
2014-11-17 15:30:00,63.13,63.16,63.07,63.11,1480200.0,45.9547,45.9766,45.9111,45.9402,1480200.0
2014-11-18 09:30:00,63.58,63.66,63.54,63.64,1324800.0,46.2823,46.3406,46.2532,46.326,1324800.0
2014-11-18 10:00:00,63.63,63.68,63.59,63.59,907700.0,46.3187,46.3551,46.2896,46.2896,907700.0
2014-11-18 10:30:00,63.59,63.64,63.53,63.63,1040600.0,46.2896,46.326,46.2459,46.3187,1040600.0
2014-11-18 11:00:00,63.62,63.68,63.6,63.67,782500.0,46.3114,46.3551,46.2969,46.3478,782500.0
2014-11-18 11:30:00,63.67,63.75,63.66,63.73,885500.0,46.3478,46.4061,46.3406,46.3915,885500.0
2014-11-18 12:00:00,63.73,63.77,63.71,63.73,625000.0,46.3915,46.4206,46.377,46.3915,625000.0
2014-11-18 12:30:00,63.74,63.78,63.72,63.77,272900.0,46.3988,46.4279,46.3842,46.4206,272900.0
2014-11-18 13:00:00,63.77,63.88,63.76,63.88,369500.0,46.4206,46.5007,46.4133,46.5007,369500.0
2014-11-18 13:30:00,63.88,63.88,63.8,63.84,2074000.0,46.5007,46.5007,46.4425,46.4716,2074000.0
2014-11-18 14:00:00,63.84,63.9,63.83,63.88,1164700.0,46.4716,46.5153,46.4643,46.5007,1164700.0
2014-11-18 14:30:00,63.88,63.89,63.85,63.87,590600.0,46.5007,46.508,46.4789,46.4934,590600.0
2014-11-18 15:00:00,63.87,63.91,63.86,63.9,495300.0,46.4934,46.5225,46.4861,46.5153,495300.0
2014-11-18 15:30:00,63.9,63.91,63.78,63.82,3283600.0,46.5153,46.5225,46.4279,46.457,3283600.0
2014-11-19 09:30:00,63.63,63.68,63.53,63.57,1276800.0,46.3187,46.3551,46.2459,46.275,1276800.0
2014-11-19 10:00:00,63.56,63.57,63.43,63.46,986100.0,46.2678,46.275,46.1731,46.195,986100.0
2014-11-19 10:30:00,63.45,63.48,63.33,63.43,973000.0,46.1877,46.2095,46.1003,46.1731,973000.0
2014-11-19 11:00:00,63.42,63.5,63.4,63.49,847200.0,46.1658,46.2241,46.1513,46.2168,847200.0
2014-11-19 11:30:00,63.48,63.59,63.48,63.55,559200.0,46.2095,46.2896,46.2095,46.2605,559200.0
2014-11-19 12:00:00,63.55,63.62,63.55,63.6,228900.0,46.2605,46.3114,46.2605,46.2969,228900.0
2014-11-19 12:30:00,63.59,63.62,63.56,63.62,278300.0,46.2896,46.3114,46.2678,46.3114,278300.0
2014-11-19 13:00:00,63.62,63.64,63.58,63.6,351700.0,46.3114,46.326,46.2823,46.2969,351700.0
2014-11-19 13:30:00,63.6,63.67,63.59,63.67,280100.0,46.2969,46.3478,46.2896,46.3478,280100.0
2014-11-19 14:00:00,63.67,63.83,63.6,63.6,1419500.0,46.3478,46.4643,46.2969,46.2969,1419500.0
2014-11-19 14:30:00,63.6,63.64,63.45,63.57,838100.0,46.2969,46.326,46.1877,46.275,838100.0
2014-11-19 15:00:00,63.57,63.67,63.5,63.6,1468900.0,46.275,46.3478,46.2241,46.2969,1468900.0
2014-11-19 15:30:00,63.59,63.66,63.54,63.62,1775900.0,46.2896,46.3406,46.2532,46.3114,1775900.0
2014-11-20 09:30:00,62.97,63.15,62.95,63.11,1294100.0,45.8383,45.9693,45.8237,45.9402,1294100.0
2014-11-20 10:00:00,63.12,63.17,63.06,63.15,1664400.0,45.9475,45.9839,45.9038,45.9693,1664400.0
2014-11-20 10:30:00,63.15,63.29,63.14,63.2,442400.0,45.9693,46.0712,45.962,46.0057,442400.0
2014-11-20 11:00:00,63.2,63.3,63.19,63.25,455400.0,46.0057,46.0785,45.9984,46.0421,455400.0
2014-11-20 11:30:00,63.25,63.27,63.19,63.19,385600.0,46.0421,46.0567,45.9984,45.9984,385600.0
2014-11-20 12:00:00,63.2,63.26,63.19,63.26,288600.0,46.0057,46.0494,45.9984,46.0494,288600.0
2014-11-20 12:30:00,63.26,63.3,63.23,63.26,450400.0,46.0494,46.0785,46.0275,46.0494,450400.0
2014-11-20 13:00:00,63.26,63.34,63.24,63.34,438800.0,46.0494,46.1076,46.0348,46.1076,438800.0
2014-11-20 13:30:00,63.34,63.37,63.33,63.37,328200.0,46.1076,46.1295,46.1003,46.1295,328200.0
2014-11-20 14:00:00,63.36,63.4,63.35,63.35,696700.0,46.1222,46.1513,46.1149,46.1149,696700.0
2014-11-20 14:30:00,63.36,63.36,63.3,63.3,804100.0,46.1222,46.1222,46.0785,46.0785,804100.0
2014-11-20 15:00:00,63.3,63.3,63.25,63.28,1089700.0,46.0785,46.0785,46.0421,46.0639,1089700.0
2014-11-20 15:30:00,63.28,63.3,63.23,63.25,4651400.0,46.0639,46.0785,46.0275,46.0421,4651400.0
2014-11-21 09:30:00,64.02,64.06,63.97,64.04,1735800.0,46.6026,46.6317,46.5662,46.6172,1735800.0
2014-11-21 10:00:00,64.04,64.06,63.96,64.03,3906000.0,46.6172,46.6317,46.5589,46.6099,3906000.0
2014-11-21 10:30:00,64.03,64.04,63.94,63.96,1462600.0,46.6099,46.6172,46.5444,46.5589,1462600.0
2014-11-21 11:00:00,63.96,63.99,63.9,63.98,726200.0,46.5589,46.5808,46.5153,46.5735,726200.0
2014-11-21 11:30:00,63.99,63.99,63.83,63.85,867400.0,46.5808,46.5808,46.4643,46.4789,867400.0
2014-11-21 12:00:00,63.84,63.84,63.69,63.69,480800.0,46.4716,46.4716,46.3624,46.3624,480800.0
2014-11-21 12:30:00,63.69,63.74,63.67,63.68,548400.0,46.3624,46.3988,46.3478,46.3551,548400.0
2014-11-21 13:00:00,63.68,63.69,63.6,63.6,779100.0,46.3551,46.3624,46.2969,46.2969,779100.0
2014-11-21 13:30:00,63.6,63.74,63.57,63.71,1444400.0,46.2969,46.3988,46.275,46.377,1444400.0
2014-11-21 14:00:00,63.71,63.74,63.64,63.68,790500.0,46.377,46.3988,46.326,46.3551,790500.0
2014-11-21 14:30:00,63.68,63.75,63.65,63.72,841600.0,46.3551,46.4061,46.3333,46.3842,841600.0
2014-11-21 15:00:00,63.72,63.78,63.71,63.78,1357600.0,46.3842,46.4279,46.377,46.4279,1357600.0
2014-11-21 15:30:00,63.78,63.82,63.76,63.79,3362700.0,46.4279,46.457,46.4133,46.4352,3362700.0
2014-11-24 09:30:00,64.06,64.14,63.99,63.99,2052800.0,46.6317,46.69,46.5808,46.5808,2052800.0
2014-11-24 10:00:00,63.99,64.13,63.98,64.12,793100.0,46.5808,46.6827,46.5735,46.6754,793100.0
2014-11-24 10:30:00,64.12,64.14,64.02,64.05,630800.0,46.6754,46.69,46.6026,46.6244,630800.0
2014-11-24 11:00:00,64.05,64.07,63.96,64.03,544300.0,46.6244,46.639,46.5589,46.6099,544300.0
2014-11-24 11:30:00,64.04,64.06,63.94,63.95,700500.0,46.6172,46.6317,46.5444,46.5517,700500.0
2014-11-24 12:00:00,63.95,63.99,63.93,63.97,395800.0,46.5517,46.5808,46.5371,46.5662,395800.0
2014-11-24 12:30:00,63.98,64.0,63.94,63.96,225700.0,46.5735,46.5881,46.5444,46.5589,225700.0
2014-11-24 13:00:00,63.95,64.02,63.95,64.0,226600.0,46.5517,46.6026,46.5517,46.5881,226600.0
2014-11-24 13:30:00,64.0,64.05,63.99,64.03,4989100.0,46.5881,46.6244,46.5808,46.6099,4989100.0
2014-11-24 14:00:00,64.03,64.09,64.02,64.05,1547600.0,46.6099,46.6536,46.6026,46.6244,1547600.0
2014-11-24 14:30:00,64.04,64.06,64.0,64.0,383300.0,46.6172,46.6317,46.5881,46.5881,383300.0
2014-11-24 15:00:00,64.0,64.07,63.99,64.06,879800.0,46.5881,46.639,46.5808,46.6317,879800.0
2014-11-24 15:30:00,64.06,64.16,64.06,64.15,1922800.0,46.6317,46.7045,46.6317,46.6972,1922800.0
2014-11-25 09:30:00,64.16,64.28,64.13,64.24,1481300.0,46.7045,46.7919,46.6827,46.7628,1481300.0
2014-11-25 10:00:00,64.24,64.27,64.11,64.21,1342200.0,46.7628,46.7846,46.6681,46.7409,1342200.0
2014-11-25 10:30:00,64.2,64.21,64.1,64.14,1053200.0,46.7336,46.7409,46.6608,46.69,1053200.0
2014-11-25 11:00:00,64.14,64.17,64.02,64.03,1497700.0,46.69,46.7118,46.6026,46.6099,1497700.0
2014-11-25 11:30:00,64.03,64.24,64.02,64.18,1539300.0,46.6099,46.7628,46.6026,46.7191,1539300.0
2014-11-25 12:00:00,64.19,64.21,64.12,64.14,2060800.0,46.7264,46.7409,46.6754,46.69,2060800.0
2014-11-25 12:30:00,64.14,64.26,64.14,64.18,625000.0,46.69,46.7773,46.69,46.7191,625000.0
2014-11-25 13:00:00,64.17,64.25,64.17,64.25,504800.0,46.7118,46.77,46.7118,46.77,504800.0
2014-11-25 13:30:00,64.25,64.29,64.24,64.28,670700.0,46.77,46.7992,46.7628,46.7919,670700.0
2014-11-25 14:00:00,64.29,64.33,64.27,64.29,646600.0,46.7992,46.8283,46.7846,46.7992,646600.0
2014-11-25 14:30:00,64.28,64.3,64.23,64.25,860500.0,46.7919,46.8064,46.7555,46.77,860500.0
2014-11-25 15:00:00,64.25,64.32,64.24,64.31,842500.0,46.77,46.821,46.7628,46.8137,842500.0
2014-11-25 15:30:00,64.31,64.32,64.24,64.26,3301900.0,46.8137,46.821,46.7628,46.7773,3301900.0
2014-11-26 09:30:00,64.34,64.36,64.23,64.32,1212900.0,46.8356,46.8501,46.7555,46.821,1212900.0
2014-11-26 10:00:00,64.31,64.41,64.29,64.39,632100.0,46.8137,46.8865,46.7992,46.8719,632100.0
2014-11-26 10:30:00,64.39,64.45,64.35,64.43,540000.0,46.8719,46.9156,46.8428,46.9011,540000.0
2014-11-26 11:00:00,64.44,64.45,64.33,64.4,527200.0,46.9083,46.9156,46.8283,46.8792,527200.0
2014-11-26 11:30:00,64.41,64.43,64.36,64.4,353700.0,46.8865,46.9011,46.8501,46.8792,353700.0
2014-11-26 12:00:00,64.4,64.44,64.39,64.43,242700.0,46.8792,46.9083,46.8719,46.9011,242700.0
2014-11-26 12:30:00,64.43,64.46,64.41,64.42,312200.0,46.9011,46.9229,46.8865,46.8938,312200.0
2014-11-26 13:00:00,64.42,64.45,64.42,64.44,276500.0,46.8938,46.9156,46.8938,46.9083,276500.0
2014-11-26 13:30:00,64.45,64.5,64.44,64.46,286800.0,46.9156,46.952,46.9083,46.9229,286800.0
2014-11-26 14:00:00,64.47,64.47,64.41,64.42,330700.0,46.9302,46.9302,46.8865,46.8938,330700.0
2014-11-26 14:30:00,64.41,64.45,64.41,64.44,353200.0,46.8865,46.9156,46.8865,46.9083,353200.0
2014-11-26 15:00:00,64.45,64.45,64.39,64.39,583000.0,46.9156,46.9156,46.8719,46.8719,583000.0
2014-11-26 15:30:00,64.39,64.54,64.39,64.51,1366300.0,46.8719,46.9811,46.8719,46.9593,1366300.0
2014-11-28 09:30:00,64.09,64.14,64.06,64.12,1283000.0,46.6536,46.69,46.6317,46.6754,1283000.0
2014-11-28 10:00:00,64.12,64.14,64.01,64.04,659100.0,46.6754,46.69,46.5953,46.6172,659100.0
2014-11-28 10:30:00,64.03,64.08,64.02,64.08,828700.0,46.6099,46.6463,46.6026,46.6463,828700.0
2014-11-28 11:00:00,64.08,64.16,64.05,64.1,771000.0,46.6463,46.7045,46.6244,46.6608,771000.0
2014-11-28 11:30:00,64.1,64.14,64.06,64.11,624400.0,46.6608,46.69,46.6317,46.6681,624400.0
2014-11-28 12:00:00,64.11,64.11,64.0,64.01,563700.0,46.6681,46.6681,46.5881,46.5953,563700.0
2014-11-28 12:30:00,64.0,64.02,63.94,63.99,2466100.0,46.5881,46.6026,46.5444,46.5808,2466100.0
2014-12-01 09:30:00,64.03,64.06,63.85,63.95,2044000.0,46.6099,46.6317,46.4789,46.5517,2044000.0
2014-12-01 10:00:00,63.95,64.01,63.85,63.95,1207700.0,46.5517,46.5953,46.4789,46.5517,1207700.0
2014-12-01 10:30:00,63.95,63.96,63.73,63.76,723600.0,46.5517,46.5589,46.3915,46.4133,723600.0
2014-12-01 11:00:00,63.75,63.89,63.73,63.87,646200.0,46.4061,46.508,46.3915,46.4934,646200.0
2014-12-01 11:30:00,63.87,63.93,63.86,63.89,411400.0,46.4934,46.5371,46.4861,46.508,411400.0
2014-12-01 12:00:00,63.89,63.95,63.88,63.9,483200.0,46.508,46.5517,46.5007,46.5153,483200.0
2014-12-01 12:30:00,63.9,64.02,63.88,64.0,472000.0,46.5153,46.6026,46.5007,46.5881,472000.0
2014-12-01 13:00:00,64.01,64.08,64.0,64.03,375200.0,46.5953,46.6463,46.5881,46.6099,375200.0
2014-12-01 13:30:00,64.03,64.07,63.98,64.0,326400.0,46.6099,46.639,46.5735,46.5881,326400.0
2014-12-01 14:00:00,64.0,64.0,63.88,63.92,637900.0,46.5881,46.5881,46.5007,46.5298,637900.0
2014-12-01 14:30:00,63.92,63.99,63.91,63.97,2248900.0,46.5298,46.5808,46.5225,46.5662,2248900.0
2014-12-01 15:00:00,63.97,64.05,63.96,64.02,1516800.0,46.5662,46.6244,46.5589,46.6026,1516800.0
2014-12-01 15:30:00,64.02,64.03,63.92,63.94,1897300.0,46.6026,46.6099,46.5298,46.5444,1897300.0
2014-12-02 09:30:00,64.06,64.09,63.92,63.98,1273500.0,46.6317,46.6536,46.5298,46.5735,1273500.0
2014-12-02 10:00:00,63.97,64.08,63.97,64.03,765900.0,46.5662,46.6463,46.5662,46.6099,765900.0
2014-12-02 10:30:00,64.04,64.08,63.94,64.07,543200.0,46.6172,46.6463,46.5444,46.639,543200.0
2014-12-02 11:00:00,64.08,64.09,63.95,63.97,716400.0,46.6463,46.6536,46.5517,46.5662,716400.0
2014-12-02 11:30:00,63.98,64.07,63.96,64.05,1437700.0,46.5735,46.639,46.5589,46.6244,1437700.0
2014-12-02 12:00:00,64.05,64.09,64.01,64.08,498800.0,46.6244,46.6536,46.5953,46.6463,498800.0
2014-12-02 12:30:00,64.08,64.08,63.98,64.0,849900.0,46.6463,46.6463,46.5735,46.5881,849900.0
2014-12-02 13:00:00,64.01,64.06,63.98,64.05,1589900.0,46.5953,46.6317,46.5735,46.6244,1589900.0
2014-12-02 13:30:00,64.05,64.07,64.02,64.04,973400.0,46.6244,46.639,46.6026,46.6172,973400.0
2014-12-02 14:00:00,64.04,64.07,64.01,64.05,1836200.0,46.6172,46.639,46.5953,46.6244,1836200.0
2014-12-02 14:30:00,64.05,64.11,64.03,64.11,1223400.0,46.6244,46.6681,46.6099,46.6681,1223400.0
2014-12-02 15:00:00,64.11,64.13,64.07,64.08,2232500.0,46.6681,46.6827,46.639,46.6463,2232500.0
2014-12-02 15:30:00,64.08,64.12,64.05,64.11,2905200.0,46.6463,46.6754,46.6244,46.6681,2905200.0
2014-12-03 09:30:00,63.95,63.99,63.85,63.99,1897100.0,46.5517,46.5808,46.4789,46.5808,1897100.0
2014-12-03 10:00:00,63.99,64.02,63.88,64.01,827900.0,46.5808,46.6026,46.5007,46.5953,827900.0
2014-12-03 10:30:00,64.01,64.07,64.0,64.05,529900.0,46.5953,46.639,46.5881,46.6244,529900.0
2014-12-03 11:00:00,64.05,64.09,63.92,63.99,932700.0,46.6244,46.6536,46.5298,46.5808,932700.0
2014-12-03 11:30:00,63.99,64.0,63.92,63.92,602500.0,46.5808,46.5881,46.5298,46.5298,602500.0
2014-12-03 12:00:00,63.93,63.99,63.92,63.98,579100.0,46.5371,46.5808,46.5298,46.5735,579100.0
2014-12-03 12:30:00,63.98,63.98,63.92,63.96,275300.0,46.5735,46.5735,46.5298,46.5589,275300.0
2014-12-03 13:00:00,63.97,63.98,63.94,63.96,356100.0,46.5662,46.5735,46.5444,46.5589,356100.0
2014-12-03 13:30:00,63.96,63.97,63.94,63.97,439300.0,46.5589,46.5662,46.5444,46.5662,439300.0
2014-12-03 14:00:00,63.97,64.0,63.95,64.0,279000.0,46.5662,46.5881,46.5517,46.5881,279000.0
2014-12-03 14:30:00,64.0,64.01,63.96,63.96,708600.0,46.5881,46.5953,46.5589,46.5589,708600.0
2014-12-03 15:00:00,63.96,64.05,63.95,64.05,823100.0,46.5589,46.6244,46.5517,46.6244,823100.0
2014-12-03 15:30:00,64.04,64.08,64.0,64.03,1334800.0,46.6172,46.6463,46.5881,46.6099,1334800.0
2014-12-04 09:30:00,63.86,63.87,63.61,63.69,2084700.0,46.4861,46.4934,46.3042,46.3624,2084700.0
2014-12-04 10:00:00,63.69,63.76,63.63,63.72,1097300.0,46.3624,46.4133,46.3187,46.3842,1097300.0
2014-12-04 10:30:00,63.72,63.81,63.66,63.8,1129000.0,46.3842,46.4497,46.3406,46.4425,1129000.0
2014-12-04 11:00:00,63.8,63.85,63.75,63.77,1231900.0,46.4425,46.4789,46.4061,46.4206,1231900.0
2014-12-04 11:30:00,63.77,63.88,63.72,63.88,724800.0,46.4206,46.5007,46.3842,46.5007,724800.0
2014-12-04 12:00:00,63.88,63.92,63.84,63.86,323400.0,46.5007,46.5298,46.4716,46.4861,323400.0
2014-12-04 12:30:00,63.86,64.09,63.81,64.01,2247900.0,46.4861,46.6536,46.4497,46.5953,2247900.0
2014-12-04 13:00:00,64.02,64.07,63.99,64.04,1314100.0,46.6026,46.639,46.5808,46.6172,1314100.0
2014-12-04 13:30:00,64.05,64.06,63.97,63.98,2272300.0,46.6244,46.6317,46.5662,46.5735,2272300.0
2014-12-04 14:00:00,63.98,63.99,63.91,63.93,578200.0,46.5735,46.5808,46.5225,46.5371,578200.0
2014-12-04 14:30:00,63.93,63.93,63.87,63.9,307500.0,46.5371,46.5371,46.4934,46.5153,307500.0
2014-12-04 15:00:00,63.9,63.92,63.8,63.82,1143200.0,46.5153,46.5298,46.4425,46.457,1143200.0
2014-12-04 15:30:00,63.82,63.84,63.78,63.82,2590600.0,46.457,46.4716,46.4279,46.457,2590600.0
2014-12-05 09:30:00,63.98,63.99,63.81,63.81,1757600.0,46.5735,46.5808,46.4497,46.4497,1757600.0
2014-12-05 10:00:00,63.82,63.93,63.81,63.93,1017100.0,46.457,46.5371,46.4497,46.5371,1017100.0
2014-12-05 10:30:00,63.93,64.03,63.93,63.98,571400.0,46.5371,46.6099,46.5371,46.5735,571400.0
2014-12-05 11:00:00,63.98,64.1,63.97,64.1,954500.0,46.5735,46.6608,46.5662,46.6608,954500.0
2014-12-05 11:30:00,64.1,64.16,64.03,64.13,830500.0,46.6608,46.7045,46.6099,46.6827,830500.0
2014-12-05 12:00:00,64.13,64.14,64.05,64.09,338600.0,46.6827,46.69,46.6244,46.6536,338600.0
2014-12-05 12:30:00,64.08,64.11,64.06,64.07,469100.0,46.6463,46.6681,46.6317,46.639,469100.0
2014-12-05 13:00:00,64.06,64.1,63.98,64.01,494400.0,46.6317,46.6608,46.5735,46.5953,494400.0
2014-12-05 13:30:00,64.01,64.04,64.0,64.03,412700.0,46.5953,46.6172,46.5881,46.6099,412700.0
2014-12-05 14:00:00,64.03,64.04,63.96,64.0,790900.0,46.6099,46.6172,46.5589,46.5881,790900.0
2014-12-05 14:30:00,64.0,64.02,63.97,63.99,499900.0,46.5881,46.6026,46.5662,46.5808,499900.0
2014-12-05 15:00:00,63.99,64.05,63.98,64.03,704200.0,46.5808,46.6244,46.5735,46.6099,704200.0
2014-12-05 15:30:00,64.03,64.04,63.93,63.98,2320500.0,46.6099,46.6172,46.5371,46.5735,2320500.0
2014-12-08 09:30:00,63.59,63.67,63.56,63.64,1339500.0,46.2896,46.3478,46.2678,46.326,1339500.0
2014-12-08 10:00:00,63.64,63.71,63.63,63.7,860800.0,46.326,46.377,46.3187,46.3697,860800.0
2014-12-08 10:30:00,63.7,63.7,63.62,63.62,447000.0,46.3697,46.3697,46.3114,46.3114,447000.0
2014-12-08 11:00:00,63.63,63.67,63.6,63.6,684700.0,46.3187,46.3478,46.2969,46.2969,684700.0
2014-12-08 11:30:00,63.6,63.62,63.5,63.5,828500.0,46.2969,46.3114,46.2241,46.2241,828500.0
2014-12-08 12:00:00,63.5,63.55,63.38,63.44,850000.0,46.2241,46.2605,46.1367,46.1804,850000.0
2014-12-08 12:30:00,63.44,63.53,63.42,63.49,646100.0,46.1804,46.2459,46.1658,46.2168,646100.0
2014-12-08 13:00:00,63.49,63.52,63.43,63.46,585600.0,46.2168,46.2386,46.1731,46.195,585600.0
2014-12-08 13:30:00,63.46,63.47,63.35,63.4,572600.0,46.195,46.2022,46.1149,46.1513,572600.0
2014-12-08 14:00:00,63.4,63.43,63.35,63.42,752500.0,46.1513,46.1731,46.1149,46.1658,752500.0
2014-12-08 14:30:00,63.43,63.5,63.41,63.46,589600.0,46.1731,46.2241,46.1586,46.195,589600.0
2014-12-08 15:00:00,63.46,63.5,63.41,63.47,1324300.0,46.195,46.2241,46.1586,46.2022,1324300.0
2014-12-08 15:30:00,63.47,63.48,63.39,63.4,3351600.0,46.2022,46.2095,46.144,46.1513,3351600.0
2014-12-09 09:30:00,62.81,62.97,62.79,62.97,2734500.0,45.7218,45.8383,45.7072,45.8383,2734500.0
2014-12-09 10:00:00,62.97,63.11,62.83,62.86,1719600.0,45.8383,45.9402,45.7364,45.7582,1719600.0
2014-12-09 10:30:00,62.85,62.94,62.83,62.89,1658000.0,45.7509,45.8164,45.7364,45.78,1658000.0
2014-12-09 11:00:00,62.89,62.91,62.79,62.82,1558600.0,45.78,45.7946,45.7072,45.7291,1558600.0
2014-12-09 11:30:00,62.82,62.88,62.69,62.74,998000.0,45.7291,45.7728,45.6345,45.6708,998000.0
2014-12-09 12:00:00,62.75,62.75,62.62,62.67,682400.0,45.6781,45.6781,45.5835,45.6199,682400.0
2014-12-09 12:30:00,62.67,62.85,62.65,62.85,664500.0,45.6199,45.7509,45.6053,45.7509,664500.0
2014-12-09 13:00:00,62.84,62.98,62.81,62.96,656800.0,45.7436,45.8456,45.7218,45.831,656800.0
2014-12-09 13:30:00,62.96,63.05,62.95,62.97,533900.0,45.831,45.8965,45.8237,45.8383,533900.0
2014-12-09 14:00:00,62.98,62.99,62.88,62.96,724800.0,45.8456,45.8528,45.7728,45.831,724800.0
2014-12-09 14:30:00,62.96,62.97,62.83,62.89,734800.0,45.831,45.8383,45.7364,45.78,734800.0
2014-12-09 15:00:00,62.89,62.95,62.87,62.92,1028600.0,45.78,45.8237,45.7655,45.8019,1028600.0
2014-12-09 15:30:00,62.91,63.08,62.91,63.04,2280800.0,45.7946,45.9183,45.7946,45.8892,2280800.0
2014-12-10 09:30:00,62.9,62.9,62.67,62.69,1361700.0,45.7873,45.7873,45.6199,45.6345,1361700.0
2014-12-10 10:00:00,62.7,62.75,62.62,62.7,1429900.0,45.6417,45.6781,45.5835,45.6417,1429900.0
2014-12-10 10:30:00,62.69,62.7,62.5,62.68,2828100.0,45.6345,45.6417,45.4961,45.6272,2828100.0
2014-12-10 11:00:00,62.67,62.71,62.57,62.58,1267600.0,45.6199,45.649,45.5471,45.5544,1267600.0
2014-12-10 11:30:00,62.57,62.63,62.51,62.62,1299100.0,45.5471,45.5908,45.5034,45.5835,1299100.0
2014-12-10 12:00:00,62.62,62.62,62.51,62.52,852100.0,45.5835,45.5835,45.5034,45.5107,852100.0
2014-12-10 12:30:00,62.53,62.59,62.5,62.56,678500.0,45.518,45.5617,45.4961,45.5398,678500.0
2014-12-10 13:00:00,62.56,62.61,62.53,62.56,559800.0,45.5398,45.5762,45.518,45.5398,559800.0
2014-12-10 13:30:00,62.56,62.58,62.37,62.37,891300.0,45.5398,45.5544,45.4015,45.4015,891300.0
2014-12-10 14:00:00,62.38,62.41,62.25,62.28,1190100.0,45.4088,45.4306,45.3142,45.336,1190100.0
2014-12-10 14:30:00,62.28,62.33,62.18,62.19,1014000.0,45.336,45.3724,45.2632,45.2705,1014000.0
2014-12-10 15:00:00,62.18,62.37,62.16,62.35,2735700.0,45.2632,45.4015,45.2486,45.387,2735700.0
2014-12-10 15:30:00,62.36,62.41,62.23,62.27,3245100.0,45.3942,45.4306,45.2996,45.3287,3245100.0
2014-12-11 09:30:00,62.36,62.56,62.35,62.53,2096200.0,45.3942,45.5398,45.387,45.518,2096200.0
2014-12-11 10:00:00,62.52,62.65,62.47,62.64,1509900.0,45.5107,45.6053,45.4743,45.5981,1509900.0
2014-12-11 10:30:00,62.64,62.68,62.5,62.54,1226100.0,45.5981,45.6272,45.4961,45.5253,1226100.0
2014-12-11 11:00:00,62.54,62.65,62.51,62.6,783300.0,45.5253,45.6053,45.5034,45.5689,783300.0
2014-12-11 11:30:00,62.61,62.64,62.56,62.61,614900.0,45.5762,45.5981,45.5398,45.5762,614900.0
2014-12-11 12:00:00,62.62,62.65,62.56,62.6,518200.0,45.5835,45.6053,45.5398,45.5689,518200.0
2014-12-11 12:30:00,62.6,62.63,62.56,62.59,1144000.0,45.5689,45.5908,45.5398,45.5617,1144000.0
2014-12-11 13:00:00,62.6,62.61,62.48,62.49,442000.0,45.5689,45.5762,45.4816,45.4889,442000.0
2014-12-11 13:30:00,62.49,62.51,62.39,62.4,466500.0,45.4889,45.5034,45.4161,45.4234,466500.0
2014-12-11 14:00:00,62.4,62.42,62.26,62.28,727700.0,45.4234,45.4379,45.3214,45.336,727700.0
2014-12-11 14:30:00,62.27,62.31,62.14,62.17,1036600.0,45.3287,45.3578,45.2341,45.2559,1036600.0
2014-12-11 15:00:00,62.18,62.34,62.17,62.3,1104100.0,45.2632,45.3797,45.2559,45.3506,1104100.0
2014-12-11 15:30:00,62.3,62.35,62.11,62.19,3044000.0,45.3506,45.387,45.2122,45.2705,3044000.0
2014-12-12 09:30:00,62.01,62.12,61.93,62.03,2123500.0,45.1395,45.2195,45.0812,45.154,2123500.0
2014-12-12 10:00:00,62.03,62.04,61.78,61.79,1501700.0,45.154,45.1613,44.972,44.9793,1501700.0
2014-12-12 10:30:00,61.79,61.85,61.63,61.64,1691000.0,44.9793,45.023,44.8628,44.8701,1691000.0
2014-12-12 11:00:00,61.65,61.73,61.41,61.44,1856200.0,44.8774,44.9356,44.7027,44.7245,1856200.0
2014-12-12 11:30:00,61.43,61.53,61.28,61.3,3112600.0,44.7173,44.79,44.6081,44.6226,3112600.0
2014-12-12 12:00:00,61.31,61.46,61.26,61.45,2131600.0,44.6299,44.7391,44.5935,44.7318,2131600.0
2014-12-12 12:30:00,61.46,61.47,61.35,61.37,641000.0,44.7391,44.7464,44.659,44.6736,641000.0
2014-12-12 13:00:00,61.37,61.51,61.33,61.47,1414200.0,44.6736,44.7755,44.6445,44.7464,1414200.0
2014-12-12 13:30:00,61.47,61.51,61.37,61.48,561500.0,44.7464,44.7755,44.6736,44.7536,561500.0
2014-12-12 14:00:00,61.48,61.49,61.33,61.33,755100.0,44.7536,44.7609,44.6445,44.6445,755100.0
2014-12-12 14:30:00,61.34,61.37,61.24,61.3,1533200.0,44.6517,44.6736,44.5789,44.6226,1533200.0
2014-12-12 15:00:00,61.3,61.32,61.2,61.22,1977000.0,44.6226,44.6372,44.5498,44.5644,1977000.0
2014-12-12 15:30:00,61.22,61.22,60.94,60.98,5523200.0,44.5644,44.5644,44.3606,44.3897,5523200.0
2014-12-15 09:30:00,61.17,61.26,61.01,61.07,2143700.0,44.528,44.5935,44.4115,44.4552,2143700.0
2014-12-15 10:00:00,61.07,61.09,60.67,60.7,2351200.0,44.4552,44.4698,44.164,44.1859,2351200.0
2014-12-15 10:30:00,60.7,60.71,60.36,60.41,2004100.0,44.1859,44.1931,43.9384,43.9748,2004100.0
2014-12-15 11:00:00,60.4,60.44,60.05,60.13,3554500.0,43.9675,43.9966,43.7127,43.7709,3554500.0
2014-12-15 11:30:00,60.14,60.17,59.78,59.85,3921600.0,43.7782,43.8,43.5162,43.5671,3921600.0
2014-12-15 12:00:00,59.84,60.17,59.83,60.13,1661900.0,43.5598,43.8,43.5525,43.7709,1661900.0
2014-12-15 12:30:00,60.13,60.31,60.05,60.25,2255400.0,43.7709,43.902,43.7127,43.8583,2255400.0
2014-12-15 13:00:00,60.24,60.27,60.01,60.02,1412800.0,43.851,43.8728,43.6836,43.6909,1412800.0
2014-12-15 13:30:00,60.01,60.09,59.98,60.03,1598000.0,43.6836,43.7418,43.6617,43.6981,1598000.0
2014-12-15 14:00:00,60.01,60.18,59.93,60.08,1280200.0,43.6836,43.8073,43.6253,43.7345,1280200.0
2014-12-15 14:30:00,60.08,60.11,59.91,60.01,1503000.0,43.7345,43.7564,43.6108,43.6836,1503000.0
2014-12-15 15:00:00,60.01,60.12,59.92,59.93,1727600.0,43.6836,43.7637,43.6181,43.6253,1727600.0
2014-12-15 15:30:00,59.93,60.06,59.9,59.95,6091200.0,43.6253,43.72,43.6035,43.6399,6091200.0
2014-12-16 09:30:00,60.02,60.2,59.92,60.12,2513000.0,43.6909,43.8219,43.6181,43.7637,2513000.0
2014-12-16 10:00:00,60.12,60.42,60.11,60.38,2021900.0,43.7637,43.982,43.7564,43.9529,2021900.0
2014-12-16 10:30:00,60.38,60.65,60.28,60.62,2686900.0,43.9529,44.1495,43.8801,44.1276,2686900.0
2014-12-16 11:00:00,60.63,61.15,60.61,61.07,2368300.0,44.1349,44.5134,44.1203,44.4552,2368300.0
2014-12-16 11:30:00,61.07,61.16,60.98,61.04,1737800.0,44.4552,44.5207,44.3897,44.4334,1737800.0
2014-12-16 12:00:00,61.04,61.06,60.95,61.02,1779900.0,44.4334,44.4479,44.3678,44.4188,1779900.0
2014-12-16 12:30:00,61.02,61.09,60.86,60.86,1083700.0,44.4188,44.4698,44.3023,44.3023,1083700.0
2014-12-16 13:00:00,60.86,60.9,60.67,60.73,1938400.0,44.3023,44.3314,44.164,44.2077,1938400.0
2014-12-16 13:30:00,60.72,60.85,60.65,60.78,1501900.0,44.2004,44.295,44.1495,44.2441,1501900.0
2014-12-16 14:00:00,60.78,60.86,60.72,60.83,1357200.0,44.2441,44.3023,44.2004,44.2805,1357200.0
2014-12-16 14:30:00,60.84,60.88,60.62,60.7,1242100.0,44.2878,44.3169,44.1276,44.1859,1242100.0
2014-12-16 15:00:00,60.7,60.74,60.6,60.62,1998500.0,44.1859,44.215,44.1131,44.1276,1998500.0
2014-12-16 15:30:00,60.62,60.71,60.37,60.4,6435500.0,44.1276,44.1931,43.9456,43.9675,6435500.0
2014-12-17 09:30:00,60.0,60.24,59.99,60.24,2080700.0,44.0985,44.2749,44.0912,44.2749,2080700.0
2014-12-17 10:00:00,60.24,60.34,60.16,60.19,2294500.0,44.2749,44.3484,44.2161,44.2382,2294500.0
2014-12-17 10:30:00,60.17,60.3,60.12,60.2,1740200.0,44.2235,44.319,44.1867,44.2455,1740200.0
2014-12-17 11:00:00,60.2,60.46,60.18,60.34,1371300.0,44.2455,44.4366,44.2308,44.3484,1371300.0
2014-12-17 11:30:00,60.34,60.45,60.3,60.44,1889900.0,44.3484,44.4293,44.319,44.4219,1889900.0
2014-12-17 12:00:00,60.44,60.5,60.29,60.3,1265100.0,44.4219,44.466,44.3117,44.319,1265100.0
2014-12-17 12:30:00,60.31,60.38,60.26,60.38,1224200.0,44.3264,44.3778,44.2896,44.3778,1224200.0
2014-12-17 13:00:00,60.38,60.4,60.35,60.39,762100.0,44.3778,44.3925,44.3558,44.3852,762100.0
2014-12-17 13:30:00,60.4,60.48,60.3,60.47,1089900.0,44.3925,44.4513,44.319,44.444,1089900.0
2014-12-17 14:00:00,60.48,60.96,60.45,60.7,2573500.0,44.4513,44.8041,44.4293,44.613,2573500.0
2014-12-17 14:30:00,60.71,60.73,60.16,60.17,2480400.0,44.6204,44.6351,44.2161,44.2235,2480400.0
2014-12-17 15:00:00,60.17,60.5,60.01,60.48,2412000.0,44.2235,44.466,44.1059,44.4513,2412000.0
2014-12-17 15:30:00,60.47,60.59,60.4,60.53,4482800.0,44.444,44.5322,44.3925,44.4881,4482800.0
2014-12-18 09:30:00,61.22,61.29,61.15,61.29,3259800.0,44.9952,45.0467,44.9438,45.0467,3259800.0
2014-12-18 10:00:00,61.29,61.4,61.25,61.3,1249400.0,45.0467,45.1275,45.0173,45.054,1249400.0
2014-12-18 10:30:00,61.31,61.38,61.23,61.32,1593100.0,45.0614,45.1128,45.0026,45.0687,1593100.0
2014-12-18 11:00:00,61.32,61.33,61.12,61.27,1299600.0,45.0687,45.0761,44.9217,45.032,1299600.0
2014-12-18 11:30:00,61.27,61.57,61.27,61.55,1937500.0,45.032,45.2525,45.032,45.2378,1937500.0
2014-12-18 12:00:00,61.55,61.56,61.46,61.51,1302000.0,45.2378,45.2451,45.1716,45.2084,1302000.0
2014-12-18 12:30:00,61.51,61.58,61.46,61.57,811800.0,45.2084,45.2598,45.1716,45.2525,811800.0
2014-12-18 13:00:00,61.56,61.57,61.48,61.52,866300.0,45.2451,45.2525,45.1863,45.2157,866300.0
2014-12-18 13:30:00,61.52,61.55,61.5,61.52,1502500.0,45.2157,45.2378,45.201,45.2157,1502500.0
2014-12-18 14:00:00,61.52,61.56,61.44,61.45,1904600.0,45.2157,45.2451,45.1569,45.1643,1904600.0
2014-12-18 14:30:00,61.45,61.54,61.44,61.52,1115000.0,45.1643,45.2304,45.1569,45.2157,1115000.0
2014-12-18 15:00:00,61.52,61.59,61.5,61.57,2243700.0,45.2157,45.2672,45.201,45.2525,2243700.0
2014-12-18 15:30:00,61.57,61.7,61.56,61.66,6919900.0,45.2525,45.348,45.2451,45.3186,6919900.0
2014-12-19 09:30:00,61.47,61.55,61.33,61.53,2589200.0,45.179,45.2378,45.0761,45.2231,2589200.0
2014-12-19 10:00:00,61.53,61.65,61.46,61.64,3121600.0,45.2231,45.3113,45.1716,45.3039,3121600.0
2014-12-19 10:30:00,61.64,61.78,61.6,61.77,2454100.0,45.3039,45.4068,45.2745,45.3995,2454100.0
2014-12-19 11:00:00,61.76,61.77,61.54,61.58,2450200.0,45.3921,45.3995,45.2304,45.2598,2450200.0
2014-12-19 11:30:00,61.58,61.6,61.5,61.53,1499400.0,45.2598,45.2745,45.201,45.2231,1499400.0
2014-12-19 12:00:00,61.53,61.56,61.47,61.51,1214900.0,45.2231,45.2451,45.179,45.2084,1214900.0
2014-12-19 12:30:00,61.52,61.58,61.49,61.55,1207300.0,45.2157,45.2598,45.1937,45.2378,1207300.0
2014-12-19 13:00:00,61.56,61.62,61.53,61.61,619200.0,45.2451,45.2892,45.2231,45.2819,619200.0
2014-12-19 13:30:00,61.61,61.68,61.59,61.66,1509500.0,45.2819,45.3333,45.2672,45.3186,1509500.0
2014-12-19 14:00:00,61.66,61.71,61.65,61.7,1694900.0,45.3186,45.3554,45.3113,45.348,1694900.0
2014-12-19 14:30:00,61.7,61.83,61.69,61.82,1458200.0,45.348,45.4435,45.3407,45.4362,1458200.0
2014-12-19 15:00:00,61.82,61.83,61.72,61.8,1248700.0,45.4362,45.4435,45.3627,45.4215,1248700.0
2014-12-19 15:30:00,61.81,61.88,61.65,61.7,4800000.0,45.4289,45.4803,45.3113,45.348,4800000.0
2014-12-22 09:30:00,61.97,61.99,61.82,61.84,1430800.0,45.5464,45.5611,45.4362,45.4509,1430800.0
2014-12-22 10:00:00,61.84,61.88,61.75,61.8,1347000.0,45.4509,45.4803,45.3848,45.4215,1347000.0
2014-12-22 10:30:00,61.8,61.9,61.77,61.89,1186500.0,45.4215,45.495,45.3995,45.4876,1186500.0
2014-12-22 11:00:00,61.89,61.89,61.83,61.89,1578300.0,45.4876,45.4876,45.4435,45.4876,1578300.0
2014-12-22 11:30:00,61.89,61.92,61.84,61.9,2038600.0,45.4876,45.5097,45.4509,45.495,2038600.0
2014-12-22 12:00:00,61.9,61.93,61.86,61.91,1320800.0,45.495,45.517,45.4656,45.5023,1320800.0
2014-12-22 12:30:00,61.91,61.98,61.86,61.96,1270700.0,45.5023,45.5538,45.4656,45.5391,1270700.0
2014-12-22 13:00:00,61.95,62.01,61.95,61.98,949000.0,45.5317,45.5758,45.5317,45.5538,949000.0
2014-12-22 13:30:00,61.97,62.01,61.97,62.0,1073100.0,45.5464,45.5758,45.5464,45.5685,1073100.0
2014-12-22 14:00:00,62.0,62.04,61.97,62.01,1084300.0,45.5685,45.5979,45.5464,45.5758,1084300.0
2014-12-22 14:30:00,62.01,62.01,61.93,61.94,1962900.0,45.5758,45.5758,45.517,45.5244,1962900.0
2014-12-22 15:00:00,61.95,61.98,61.93,61.95,1605600.0,45.5317,45.5538,45.517,45.5317,1605600.0
2014-12-22 15:30:00,61.94,62.01,61.89,62.0,4773000.0,45.5244,45.5758,45.4876,45.5685,4773000.0
2014-12-23 09:30:00,61.87,61.89,61.76,61.79,1901200.0,45.4729,45.4876,45.3921,45.4142,1901200.0
2014-12-23 10:00:00,61.78,61.81,61.71,61.8,856900.0,45.4068,45.4289,45.3554,45.4215,856900.0
2014-12-23 10:30:00,61.79,61.8,61.73,61.78,1173400.0,45.4142,45.4215,45.3701,45.4068,1173400.0
2014-12-23 11:00:00,61.78,61.81,61.73,61.79,1366300.0,45.4068,45.4289,45.3701,45.4142,1366300.0
2014-12-23 11:30:00,61.79,61.85,61.77,61.82,986900.0,45.4142,45.4582,45.3995,45.4362,986900.0
2014-12-23 12:00:00,61.83,61.89,61.8,61.87,1021300.0,45.4435,45.4876,45.4215,45.4729,1021300.0
2014-12-23 12:30:00,61.88,61.94,61.87,61.91,884800.0,45.4803,45.5244,45.4729,45.5023,884800.0
2014-12-23 13:00:00,61.92,61.93,61.88,61.92,569900.0,45.5097,45.517,45.4803,45.5097,569900.0
2014-12-23 13:30:00,61.93,61.95,61.91,61.92,717400.0,45.517,45.5317,45.5023,45.5097,717400.0
2014-12-23 14:00:00,61.92,61.93,61.85,61.87,1094500.0,45.5097,45.517,45.4582,45.4729,1094500.0
2014-12-23 14:30:00,61.87,61.89,61.86,61.88,1493200.0,45.4729,45.4876,45.4656,45.4803,1493200.0
2014-12-23 15:00:00,61.87,61.89,61.8,61.8,1877800.0,45.4729,45.4876,45.4215,45.4215,1877800.0
2014-12-23 15:30:00,61.8,61.82,61.76,61.8,4264500.0,45.4215,45.4362,45.3921,45.4215,4264500.0
2014-12-24 09:30:00,61.88,61.95,61.78,61.93,1869800.0,45.4803,45.5317,45.4068,45.517,1869800.0
2014-12-24 10:00:00,61.94,62.04,61.92,62.04,1347500.0,45.5244,45.5979,45.5097,45.5979,1347500.0
2014-12-24 10:30:00,62.03,62.07,62.02,62.07,1045900.0,45.5905,45.6199,45.5832,45.6199,1045900.0
2014-12-24 11:00:00,62.07,62.1,62.06,62.1,1203700.0,45.6199,45.642,45.6126,45.642,1203700.0
2014-12-24 11:30:00,62.1,62.11,62.08,62.09,764400.0,45.642,45.6493,45.6273,45.6346,764400.0
2014-12-24 12:00:00,62.09,62.11,62.07,62.1,837200.0,45.6346,45.6493,45.6199,45.642,837200.0
2014-12-24 12:30:00,62.11,62.13,62.05,62.07,3057600.0,45.6493,45.664,45.6052,45.6199,3057600.0
2014-12-26 09:30:00,62.27,62.33,62.19,62.29,1054200.0,45.7669,45.811,45.7081,45.7816,1054200.0
2014-12-26 10:00:00,62.29,62.32,62.27,62.31,1168000.0,45.7816,45.8037,45.7669,45.7963,1168000.0
2014-12-26 10:30:00,62.31,62.34,62.29,62.32,978500.0,45.7963,45.8184,45.7816,45.8037,978500.0
2014-12-26 11:00:00,62.32,62.34,62.3,62.32,665700.0,45.8037,45.8184,45.789,45.8037,665700.0
2014-12-26 11:30:00,62.32,62.32,62.28,62.32,571800.0,45.8037,45.8037,45.7743,45.8037,571800.0
2014-12-26 12:00:00,62.32,62.34,62.29,62.33,796600.0,45.8037,45.8184,45.7816,45.811,796600.0
2014-12-26 12:30:00,62.33,62.33,62.31,62.33,649500.0,45.811,45.811,45.7963,45.811,649500.0
2014-12-26 13:00:00,62.32,62.35,62.3,62.33,430800.0,45.8037,45.8257,45.789,45.811,430800.0
2014-12-26 13:30:00,62.34,62.35,62.27,62.27,589400.0,45.8184,45.8257,45.7669,45.7669,589400.0
2014-12-26 14:00:00,62.28,62.29,62.19,62.23,694200.0,45.7743,45.7816,45.7081,45.7375,694200.0
2014-12-26 14:30:00,62.23,62.26,62.22,62.26,354900.0,45.7375,45.7596,45.7302,45.7596,354900.0
2014-12-26 15:00:00,62.25,62.28,62.24,62.28,415600.0,45.7522,45.7743,45.7449,45.7743,415600.0
2014-12-26 15:30:00,62.28,62.29,62.21,62.24,2201500.0,45.7743,45.7816,45.7228,45.7449,2201500.0
2014-12-29 09:30:00,61.71,61.87,61.7,61.79,2562000.0,45.3554,45.4729,45.348,45.4142,2562000.0
2014-12-29 10:00:00,61.8,61.84,61.77,61.81,1183900.0,45.4215,45.4509,45.3995,45.4289,1183900.0
2014-12-29 10:30:00,61.81,61.95,61.8,61.9,1264300.0,45.4289,45.5317,45.4215,45.495,1264300.0
2014-12-29 11:00:00,61.9,61.98,61.85,61.97,654100.0,45.495,45.5538,45.4582,45.5464,654100.0
2014-12-29 11:30:00,61.97,62.01,61.95,61.97,650400.0,45.5464,45.5758,45.5317,45.5464,650400.0
2014-12-29 12:00:00,61.97,61.98,61.91,61.92,700900.0,45.5464,45.5538,45.5023,45.5097,700900.0
2014-12-29 12:30:00,61.91,61.93,61.87,61.88,772400.0,45.5023,45.517,45.4729,45.4803,772400.0
2014-12-29 13:00:00,61.88,61.88,61.8,61.86,808700.0,45.4803,45.4803,45.4215,45.4656,808700.0
2014-12-29 13:30:00,61.87,61.88,61.79,61.84,662300.0,45.4729,45.4803,45.4142,45.4509,662300.0
2014-12-29 14:00:00,61.83,61.86,61.82,61.82,841000.0,45.4435,45.4656,45.4362,45.4362,841000.0
2014-12-29 14:30:00,61.83,61.86,61.82,61.86,601200.0,45.4435,45.4656,45.4362,45.4656,601200.0
2014-12-29 15:00:00,61.86,61.87,61.83,61.85,1000700.0,45.4656,45.4729,45.4435,45.4582,1000700.0
2014-12-29 15:30:00,61.86,61.88,61.77,61.78,3597500.0,45.4656,45.4803,45.3995,45.4068,3597500.0
2014-12-30 09:30:00,61.44,61.5,61.38,61.4,2298800.0,45.1569,45.201,45.1128,45.1275,2298800.0
2014-12-30 10:00:00,61.4,61.43,61.3,61.32,1400400.0,45.1275,45.1496,45.054,45.0687,1400400.0
2014-12-30 10:30:00,61.32,61.38,61.31,61.36,1081900.0,45.0687,45.1128,45.0614,45.0981,1081900.0
2014-12-30 11:00:00,61.37,61.39,61.25,61.32,1318000.0,45.1055,45.1202,45.0173,45.0687,1318000.0
2014-12-30 11:30:00,61.31,61.38,61.24,61.33,690700.0,45.0614,45.1128,45.0099,45.0761,690700.0
2014-12-30 12:00:00,61.33,61.38,61.33,61.37,450200.0,45.0761,45.1128,45.0761,45.1055,450200.0
2014-12-30 12:30:00,61.36,61.37,61.27,61.35,624000.0,45.0981,45.1055,45.032,45.0908,624000.0
2014-12-30 13:00:00,61.35,61.36,61.31,61.32,876500.0,45.0908,45.0981,45.0614,45.0687,876500.0
2014-12-30 13:30:00,61.31,61.35,61.26,61.28,772900.0,45.0614,45.0908,45.0246,45.0393,772900.0
2014-12-30 14:00:00,61.28,61.3,61.25,61.3,930900.0,45.0393,45.054,45.0173,45.054,930900.0
2014-12-30 14:30:00,61.3,61.32,61.27,61.29,687900.0,45.054,45.0687,45.032,45.0467,687900.0
2014-12-30 15:00:00,61.29,61.31,61.26,61.28,745400.0,45.0467,45.0614,45.0246,45.0393,745400.0
2014-12-30 15:30:00,61.28,61.33,61.2,61.23,4187000.0,45.0393,45.0761,44.9805,45.0026,4187000.0
2014-12-31 09:30:00,61.45,61.46,61.28,61.34,3390500.0,45.1643,45.1716,45.0393,45.0834,3390500.0
2014-12-31 10:00:00,61.34,61.42,61.33,61.42,1019600.0,45.0834,45.1422,45.0761,45.1422,1019600.0
2014-12-31 10:30:00,61.42,61.43,61.37,61.39,944100.0,45.1422,45.1496,45.1055,45.1202,944100.0
2014-12-31 11:00:00,61.39,61.4,61.29,61.3,1119400.0,45.1202,45.1275,45.0467,45.054,1119400.0
2014-12-31 11:30:00,61.3,61.37,61.27,61.28,1778700.0,45.054,45.1055,45.032,45.0393,1778700.0
2014-12-31 12:00:00,61.28,61.29,61.09,61.14,1160400.0,45.0393,45.0467,44.8997,44.9364,1160400.0
2014-12-31 12:30:00,61.13,61.15,61.08,61.11,939900.0,44.9291,44.9438,44.8923,44.9144,939900.0
2014-12-31 13:00:00,61.11,61.21,61.1,61.19,790400.0,44.9144,44.9879,44.907,44.9732,790400.0
2014-12-31 13:30:00,61.19,61.22,61.12,61.15,676500.0,44.9732,44.9952,44.9217,44.9438,676500.0
2014-12-31 14:00:00,61.14,61.15,60.95,61.03,959700.0,44.9364,44.9438,44.7968,44.8556,959700.0
2014-12-31 14:30:00,61.02,61.04,60.91,60.99,722700.0,44.8482,44.8629,44.7674,44.8262,722700.0
2014-12-31 15:00:00,60.99,61.01,60.92,61.0,923700.0,44.8262,44.8409,44.7747,44.8335,923700.0
2014-12-31 15:30:00,61.0,61.0,60.8,60.83,5353000.0,44.8335,44.8335,44.6865,44.7086,5353000.0
2015-01-02 09:30:00,61.05,61.13,60.97,61.02,1986800.0,44.8703,44.9291,44.8115,44.8482,1986800.0
2015-01-02 10:00:00,61.02,61.06,60.87,60.92,2473700.0,44.8482,44.8776,44.738,44.7747,2473700.0
2015-01-02 10:30:00,60.92,60.92,60.64,60.79,2375900.0,44.7747,44.7747,44.5689,44.6792,2375900.0
2015-01-02 11:00:00,60.79,60.8,60.57,60.69,2398400.0,44.6792,44.6865,44.5175,44.6057,2398400.0
2015-01-02 11:30:00,60.69,60.73,60.52,60.58,1614700.0,44.6057,44.6351,44.4807,44.5248,1614700.0
2015-01-02 12:00:00,60.59,60.66,60.57,60.64,898000.0,44.5322,44.5836,44.5175,44.5689,898000.0
2015-01-02 12:30:00,60.64,60.67,60.53,60.58,1267200.0,44.5689,44.591,44.4881,44.5248,1267200.0
2015-01-02 13:00:00,60.58,60.62,60.52,60.54,953600.0,44.5248,44.5542,44.4807,44.4954,953600.0
2015-01-02 13:30:00,60.53,60.62,60.51,60.57,867400.0,44.4881,44.5542,44.4734,44.5175,867400.0
2015-01-02 14:00:00,60.58,60.65,60.56,60.56,2955200.0,44.5248,44.5763,44.5101,44.5101,2955200.0
2015-01-02 14:30:00,60.56,60.62,60.52,60.56,1189600.0,44.5101,44.5542,44.4807,44.5101,1189600.0
2015-01-02 15:00:00,60.56,60.57,60.46,60.54,1121300.0,44.5101,44.5175,44.4366,44.4954,1121300.0
2015-01-02 15:30:00,60.55,60.67,60.53,60.57,3152100.0,44.5028,44.591,44.4881,44.5175,3152100.0
2015-01-05 09:30:00,59.73,59.78,59.35,59.44,3654900.0,43.9001,43.9368,43.6208,43.687,3654900.0
2015-01-05 10:00:00,59.43,59.52,59.38,59.43,2244400.0,43.6796,43.7458,43.6429,43.6796,2244400.0
2015-01-05 10:30:00,59.43,59.45,59.26,59.39,1749000.0,43.6796,43.6943,43.5547,43.6502,1749000.0
2015-01-05 11:00:00,59.39,59.4,59.13,59.13,1736500.0,43.6502,43.6576,43.4591,43.4591,1736500.0
2015-01-05 11:30:00,59.13,59.27,59.1,59.18,1316500.0,43.4591,43.562,43.4371,43.4959,1316500.0
2015-01-05 12:00:00,59.17,59.2,59.02,59.03,1597600.0,43.4885,43.5106,43.3783,43.3856,1597600.0
2015-01-05 12:30:00,59.03,59.12,58.99,59.05,1701900.0,43.3856,43.4518,43.3562,43.4003,1701900.0
2015-01-05 13:00:00,59.05,59.08,59.0,59.03,1444900.0,43.4003,43.4224,43.3636,43.3856,1444900.0
2015-01-05 13:30:00,59.03,59.15,59.02,59.09,966000.0,43.3856,43.4738,43.3783,43.4297,966000.0
2015-01-05 14:00:00,59.09,59.12,59.01,59.08,1426500.0,43.4297,43.4518,43.3709,43.4224,1426500.0
2015-01-05 14:30:00,59.08,59.12,59.02,59.07,1180500.0,43.4224,43.4518,43.3783,43.415,1180500.0
2015-01-05 15:00:00,59.06,59.16,59.03,59.11,1250500.0,43.4077,43.4812,43.3856,43.4444,1250500.0
2015-01-05 15:30:00,59.12,59.23,59.1,59.12,4125100.0,43.4518,43.5326,43.4371,43.4518,4125100.0
2015-01-06 09:30:00,59.1,59.13,58.97,59.09,2617700.0,43.4371,43.4591,43.3415,43.4297,2617700.0
2015-01-06 10:00:00,59.08,59.31,59.01,59.26,1976800.0,43.4224,43.5914,43.3709,43.5547,1976800.0
2015-01-06 10:30:00,59.27,59.28,58.89,58.9,1946700.0,43.562,43.5694,43.2827,43.2901,1946700.0
2015-01-06 11:00:00,58.9,58.9,58.61,58.64,1703300.0,43.2901,43.2901,43.0769,43.099,1703300.0
2015-01-06 11:30:00,58.65,58.65,58.49,58.5,1382500.0,43.1063,43.1063,42.9887,42.9961,1382500.0
2015-01-06 12:00:00,58.5,58.5,58.34,58.43,993900.0,42.9961,42.9961,42.8785,42.9446,993900.0
2015-01-06 12:30:00,58.43,58.54,58.4,58.5,1327900.0,42.9446,43.0255,42.9226,42.9961,1327900.0
2015-01-06 13:00:00,58.5,58.51,58.28,58.36,976600.0,42.9961,43.0034,42.8344,42.8932,976600.0
2015-01-06 13:30:00,58.35,58.53,58.3,58.52,589000.0,42.8858,43.0181,42.8491,43.0108,589000.0
2015-01-06 14:00:00,58.51,58.57,58.42,58.56,1567700.0,43.0034,43.0475,42.9373,43.0402,1567700.0
2015-01-06 14:30:00,58.57,58.72,58.52,58.62,1020300.0,43.0475,43.1578,43.0108,43.0843,1020300.0
2015-01-06 15:00:00,58.62,58.74,58.56,58.74,1325600.0,43.0843,43.1725,43.0402,43.1725,1325600.0
2015-01-06 15:30:00,58.73,58.74,58.45,58.47,2515000.0,43.1651,43.1725,42.9593,42.974,2515000.0
2015-01-07 09:30:00,58.95,59.05,58.9,59.05,2842100.0,43.3268,43.4003,43.2901,43.4003,2842100.0
2015-01-07 10:00:00,59.04,59.07,58.95,58.99,1436000.0,43.393,43.415,43.3268,43.3562,1436000.0
2015-01-07 10:30:00,58.98,58.98,58.78,58.83,1447300.0,43.3489,43.3489,43.2019,43.2386,1447300.0
2015-01-07 11:00:00,58.84,58.89,58.57,58.65,1001600.0,43.246,43.2827,43.0475,43.1063,1001600.0
2015-01-07 11:30:00,58.64,59.04,58.62,59.02,1149900.0,43.099,43.393,43.0843,43.3783,1149900.0
2015-01-07 12:00:00,59.03,59.17,59.01,59.15,1106200.0,43.3856,43.4885,43.3709,43.4738,1106200.0
2015-01-07 12:30:00,59.16,59.18,59.11,59.13,471700.0,43.4812,43.4959,43.4444,43.4591,471700.0
2015-01-07 13:00:00,59.13,59.19,59.05,59.06,955700.0,43.4591,43.5032,43.4003,43.4077,955700.0
2015-01-07 13:30:00,59.06,59.19,59.06,59.19,686400.0,43.4077,43.5032,43.4077,43.5032,686400.0
2015-01-07 14:00:00,59.19,59.23,59.04,59.12,1026400.0,43.5032,43.5326,43.393,43.4518,1026400.0
2015-01-07 14:30:00,59.12,59.23,59.1,59.12,459200.0,43.4518,43.5326,43.4371,43.4518,459200.0
2015-01-07 15:00:00,59.12,59.15,59.07,59.1,1313100.0,43.4518,43.4738,43.415,43.4371,1313100.0
2015-01-07 15:30:00,59.1,59.15,59.06,59.14,2574000.0,43.4371,43.4738,43.4077,43.4665,2574000.0
2015-01-08 09:30:00,59.49,59.75,59.46,59.74,1635500.0,43.7237,43.9148,43.7017,43.9075,1635500.0
2015-01-08 10:00:00,59.74,59.86,59.73,59.85,1218800.0,43.9075,43.9956,43.9001,43.9883,1218800.0
2015-01-08 10:30:00,59.86,59.99,59.84,59.98,1354000.0,43.9956,44.0912,43.9809,44.0838,1354000.0
2015-01-08 11:00:00,59.99,60.14,59.98,60.1,971100.0,44.0912,44.2014,44.0838,44.172,971100.0
2015-01-08 11:30:00,60.09,60.12,59.98,60.03,1033200.0,44.1647,44.1867,44.0838,44.1206,1033200.0
2015-01-08 12:00:00,60.02,60.03,59.91,59.98,453200.0,44.1132,44.1206,44.0324,44.0838,453200.0
2015-01-08 12:30:00,59.98,60.05,59.97,60.05,1464800.0,44.0838,44.1353,44.0765,44.1353,1464800.0
2015-01-08 13:00:00,60.04,60.07,60.01,60.03,618800.0,44.1279,44.15,44.1059,44.1206,618800.0
2015-01-08 13:30:00,60.04,60.04,59.94,59.96,1074100.0,44.1279,44.1279,44.0544,44.0691,1074100.0
2015-01-08 14:00:00,59.96,59.97,59.89,59.97,465200.0,44.0691,44.0765,44.0177,44.0765,465200.0
2015-01-08 14:30:00,59.97,60.02,59.95,59.98,1432300.0,44.0765,44.1132,44.0618,44.0838,1432300.0
2015-01-08 15:00:00,59.98,60.04,59.97,60.01,954300.0,44.0838,44.1279,44.0765,44.1059,954300.0
2015-01-08 15:30:00,60.01,60.02,59.89,59.95,2190700.0,44.1059,44.1132,44.0177,44.0618,2190700.0
2015-01-09 09:30:00,60.0,60.0,59.62,59.65,1917100.0,44.0985,44.0985,43.8193,43.8413,1917100.0
2015-01-09 10:00:00,59.65,59.88,59.61,59.67,1560100.0,43.8413,44.0103,43.8119,43.856,1560100.0
2015-01-09 10:30:00,59.65,59.69,59.52,59.6,1321700.0,43.8413,43.8707,43.7458,43.8046,1321700.0
2015-01-09 11:00:00,59.6,59.6,59.34,59.42,1338200.0,43.8046,43.8046,43.6135,43.6723,1338200.0
2015-01-09 11:30:00,59.41,59.65,59.36,59.62,986100.0,43.6649,43.8413,43.6282,43.8193,986100.0
2015-01-09 12:00:00,59.62,59.72,59.58,59.62,795000.0,43.8193,43.8928,43.7899,43.8193,795000.0
2015-01-09 12:30:00,59.62,59.65,59.48,59.49,388900.0,43.8193,43.8413,43.7164,43.7237,388900.0
2015-01-09 13:00:00,59.49,59.65,59.47,59.57,531800.0,43.7237,43.8413,43.709,43.7825,531800.0
2015-01-09 13:30:00,59.57,59.65,59.55,59.6,583800.0,43.7825,43.8413,43.7678,43.8046,583800.0
2015-01-09 14:00:00,59.6,59.63,59.55,59.62,993000.0,43.8046,43.8266,43.7678,43.8193,993000.0
2015-01-09 14:30:00,59.62,59.69,59.59,59.67,1251000.0,43.8193,43.8707,43.7972,43.856,1251000.0
2015-01-09 15:00:00,59.68,59.8,59.66,59.69,1222000.0,43.8634,43.9515,43.8487,43.8707,1222000.0
2015-01-09 15:30:00,59.69,59.73,59.6,59.65,2042500.0,43.8707,43.9001,43.8046,43.8413,2042500.0
2015-01-12 09:30:00,59.71,59.75,59.26,59.33,2150400.0,43.8854,43.9148,43.5547,43.6061,2150400.0
2015-01-12 10:00:00,59.32,59.47,59.2,59.38,1138800.0,43.5988,43.709,43.5106,43.6429,1138800.0
2015-01-12 10:30:00,59.37,59.67,59.3,59.67,810600.0,43.6355,43.856,43.5841,43.856,810600.0
2015-01-12 11:00:00,59.66,59.76,59.56,59.62,1302500.0,43.8487,43.9221,43.7752,43.8193,1302500.0
2015-01-12 11:30:00,59.62,59.69,59.58,59.65,1021200.0,43.8193,43.8707,43.7899,43.8413,1021200.0
2015-01-12 12:00:00,59.64,59.71,59.55,59.62,657000.0,43.834,43.8854,43.7678,43.8193,657000.0
2015-01-12 12:30:00,59.62,59.65,59.5,59.53,880500.0,43.8193,43.8413,43.7311,43.7531,880500.0
2015-01-12 13:00:00,59.53,59.58,59.47,59.48,782300.0,43.7531,43.7899,43.709,43.7164,782300.0
2015-01-12 13:30:00,59.47,59.6,59.47,59.55,482900.0,43.709,43.8046,43.709,43.7678,482900.0
2015-01-12 14:00:00,59.54,59.6,59.48,59.5,422600.0,43.7605,43.8046,43.7164,43.7311,422600.0
2015-01-12 14:30:00,59.49,59.53,59.44,59.52,534900.0,43.7237,43.7531,43.687,43.7458,534900.0
2015-01-12 15:00:00,59.52,59.56,59.46,59.47,620600.0,43.7458,43.7752,43.7017,43.709,620600.0
2015-01-12 15:30:00,59.48,59.62,59.41,59.51,2593600.0,43.7164,43.8193,43.6649,43.7384,2593600.0
2015-01-13 09:30:00,60.24,60.38,60.22,60.36,1602500.0,44.2749,44.3778,44.2602,44.3631,1602500.0
2015-01-13 10:00:00,60.36,60.39,60.26,60.31,773200.0,44.3631,44.3852,44.2896,44.3264,773200.0
2015-01-13 10:30:00,60.32,60.35,60.27,60.28,740000.0,44.3337,44.3558,44.297,44.3043,740000.0
2015-01-13 11:00:00,60.28,60.32,60.17,60.3,852900.0,44.3043,44.3337,44.2235,44.319,852900.0
2015-01-13 11:30:00,60.3,60.32,60.2,60.22,1207400.0,44.319,44.3337,44.2455,44.2602,1207400.0
2015-01-13 12:00:00,60.22,60.23,60.1,60.16,861400.0,44.2602,44.2676,44.172,44.2161,861400.0
2015-01-13 12:30:00,60.16,60.19,60.09,60.16,551800.0,44.2161,44.2382,44.1647,44.2161,551800.0
2015-01-13 13:00:00,60.16,60.18,59.87,59.9,587200.0,44.2161,44.2308,44.003,44.025,587200.0
2015-01-13 13:30:00,59.89,59.9,59.48,59.6,1007500.0,44.0177,44.025,43.7164,43.8046,1007500.0
2015-01-13 14:00:00,59.6,59.66,59.38,59.65,1519300.0,43.8046,43.8487,43.6429,43.8413,1519300.0
2015-01-13 14:30:00,59.65,59.71,59.49,59.49,661400.0,43.8413,43.8854,43.7237,43.7237,661400.0
2015-01-13 15:00:00,59.49,59.72,59.49,59.64,1053000.0,43.7237,43.8928,43.7237,43.834,1053000.0
2015-01-13 15:30:00,59.64,59.9,59.64,59.79,2205500.0,43.834,44.025,43.834,43.9442,2205500.0
2015-01-14 09:30:00,59.51,59.6,59.43,59.53,1518900.0,43.7384,43.8046,43.6796,43.7531,1518900.0
2015-01-14 10:00:00,59.52,59.75,59.5,59.71,1059500.0,43.7458,43.9148,43.7311,43.8854,1059500.0
2015-01-14 10:30:00,59.71,59.71,59.54,59.64,1492900.0,43.8854,43.8854,43.7605,43.834,1492900.0
2015-01-14 11:00:00,59.64,59.66,59.46,59.5,874300.0,43.834,43.8487,43.7017,43.7311,874300.0
2015-01-14 11:30:00,59.49,59.62,59.41,59.48,1009400.0,43.7237,43.8193,43.6649,43.7164,1009400.0
2015-01-14 12:00:00,59.49,59.58,59.4,59.44,703900.0,43.7237,43.7899,43.6576,43.687,703900.0
2015-01-14 12:30:00,59.44,59.49,59.33,59.44,987300.0,43.687,43.7237,43.6061,43.687,987300.0
2015-01-14 13:00:00,59.44,59.48,59.32,59.32,509400.0,43.687,43.7164,43.5988,43.5988,509400.0
2015-01-14 13:30:00,59.32,59.33,59.22,59.3,645400.0,43.5988,43.6061,43.5253,43.5841,645400.0
2015-01-14 14:00:00,59.31,59.56,59.28,59.55,849000.0,43.5914,43.7752,43.5694,43.7678,849000.0
2015-01-14 14:30:00,59.55,59.63,59.43,59.45,733700.0,43.7678,43.8266,43.6796,43.6943,733700.0
2015-01-14 15:00:00,59.45,59.73,59.45,59.67,1929400.0,43.6943,43.9001,43.6943,43.856,1929400.0
2015-01-14 15:30:00,59.67,59.74,59.58,59.65,2387800.0,43.856,43.9075,43.7899,43.8413,2387800.0
2015-01-15 09:30:00,60.35,60.41,59.86,59.98,2743800.0,44.3558,44.3999,43.9956,44.0838,2743800.0
2015-01-15 10:00:00,59.98,60.21,59.92,60.16,1598400.0,44.0838,44.2529,44.0397,44.2161,1598400.0
2015-01-15 10:30:00,60.17,60.26,59.97,59.97,1191700.0,44.2235,44.2896,44.0765,44.0765,1191700.0
2015-01-15 11:00:00,59.97,60.15,59.91,59.97,1247400.0,44.0765,44.2088,44.0324,44.0765,1247400.0
2015-01-15 11:30:00,59.96,60.18,59.9,60.08,1006600.0,44.0691,44.2308,44.025,44.1573,1006600.0
2015-01-15 12:00:00,60.08,60.15,60.04,60.06,910300.0,44.1573,44.2088,44.1279,44.1426,910300.0
2015-01-15 12:30:00,60.06,60.07,59.87,59.93,964200.0,44.1426,44.15,44.003,44.0471,964200.0
2015-01-15 13:00:00,59.93,60.16,59.92,59.96,1053300.0,44.0471,44.2161,44.0397,44.0691,1053300.0
2015-01-15 13:30:00,59.97,60.18,59.96,60.05,1207800.0,44.0765,44.2308,44.0691,44.1353,1207800.0
2015-01-15 14:00:00,60.06,60.15,60.02,60.08,1340500.0,44.1426,44.2088,44.1132,44.1573,1340500.0
2015-01-15 14:30:00,60.07,60.32,60.05,60.26,1684600.0,44.15,44.3337,44.1353,44.2896,1684600.0
2015-01-15 15:00:00,60.27,60.28,60.07,60.18,1676900.0,44.297,44.3043,44.15,44.2308,1676900.0
2015-01-15 15:30:00,60.18,60.22,59.97,60.02,3098400.0,44.2308,44.2602,44.0765,44.1132,3098400.0
2015-01-16 09:30:00,60.08,60.28,60.05,60.09,2898900.0,44.1573,44.3043,44.1353,44.1647,2898900.0
2015-01-16 10:00:00,60.1,60.2,59.98,60.12,2403200.0,44.172,44.2455,44.0838,44.1867,2403200.0
2015-01-16 10:30:00,60.12,60.34,60.06,60.26,1561700.0,44.1867,44.3484,44.1426,44.2896,1561700.0
2015-01-16 11:00:00,60.27,60.37,60.2,60.37,5532900.0,44.297,44.3705,44.2455,44.3705,5532900.0
2015-01-16 11:30:00,60.35,60.44,60.29,60.39,2623000.0,44.3558,44.4219,44.3117,44.3852,2623000.0
2015-01-16 12:00:00,60.4,60.53,60.39,60.49,1658600.0,44.3925,44.4881,44.3852,44.4587,1658600.0
2015-01-16 12:30:00,60.48,60.61,60.38,60.6,3633700.0,44.4513,44.5469,44.3778,44.5395,3633700.0
2015-01-16 13:00:00,60.6,60.62,60.49,60.53,839000.0,44.5395,44.5542,44.4587,44.4881,839000.0
2015-01-16 13:30:00,60.54,60.6,60.52,60.52,544900.0,44.4954,44.5395,44.4807,44.4807,544900.0
2015-01-16 14:00:00,60.53,60.56,60.46,60.48,810400.0,44.4881,44.5101,44.4366,44.4513,810400.0
2015-01-16 14:30:00,60.48,60.67,60.46,60.67,1148300.0,44.4513,44.591,44.4366,44.591,1148300.0
2015-01-16 15:00:00,60.67,60.69,60.53,60.61,1294900.0,44.591,44.6057,44.4881,44.5469,1294900.0
2015-01-16 15:30:00,60.61,60.84,60.6,60.79,2295100.0,44.5469,44.7159,44.5395,44.6792,2295100.0
2015-01-20 09:30:00,61.27,61.31,60.97,61.04,3024000.0,45.032,45.0614,44.8115,44.8629,3024000.0
2015-01-20 10:00:00,61.04,61.14,60.99,61.07,1321900.0,44.8629,44.9364,44.8262,44.885,1321900.0
2015-01-20 10:30:00,61.07,61.09,60.88,60.94,1150200.0,44.885,44.8997,44.7453,44.7894,1150200.0
2015-01-20 11:00:00,60.94,60.97,60.86,60.9,1119800.0,44.7894,44.8115,44.7306,44.76,1119800.0
2015-01-20 11:30:00,60.9,60.97,60.76,60.82,1507700.0,44.76,44.8115,44.6571,44.7012,1507700.0
2015-01-20 12:00:00,60.82,60.91,60.8,60.89,677700.0,44.7012,44.7674,44.6865,44.7527,677700.0
2015-01-20 12:30:00,60.9,60.92,60.83,60.86,698400.0,44.76,44.7747,44.7086,44.7306,698400.0
2015-01-20 13:00:00,60.86,60.99,60.8,60.98,701200.0,44.7306,44.8262,44.6865,44.8188,701200.0
2015-01-20 13:30:00,60.98,61.02,60.95,60.97,445400.0,44.8188,44.8482,44.7968,44.8115,445400.0
2015-01-20 14:00:00,60.97,61.04,60.93,60.96,326000.0,44.8115,44.8629,44.7821,44.8041,326000.0
2015-01-20 14:30:00,60.96,61.14,60.95,61.14,909100.0,44.8041,44.9364,44.7968,44.9364,909100.0
2015-01-20 15:00:00,61.14,61.16,61.09,61.1,1335800.0,44.9364,44.9511,44.8997,44.907,1335800.0
2015-01-20 15:30:00,61.1,61.1,61.0,61.02,2709400.0,44.907,44.907,44.8335,44.8482,2709400.0
2015-01-21 09:30:00,60.98,61.35,60.89,61.2,5942500.0,44.8188,45.0908,44.7527,44.9805,5942500.0
2015-01-21 10:00:00,61.2,61.31,61.05,61.25,1919100.0,44.9805,45.0614,44.8703,45.0173,1919100.0
2015-01-21 10:30:00,61.25,61.4,61.14,61.38,2238700.0,45.0173,45.1275,44.9364,45.1128,2238700.0
2015-01-21 11:00:00,61.38,61.42,61.28,61.34,1646700.0,45.1128,45.1422,45.0393,45.0834,1646700.0
2015-01-21 11:30:00,61.34,61.42,61.33,61.33,1285700.0,45.0834,45.1422,45.0761,45.0761,1285700.0
2015-01-21 12:00:00,61.33,61.39,61.27,61.36,771500.0,45.0761,45.1202,45.032,45.0981,771500.0
2015-01-21 12:30:00,61.36,61.37,61.27,61.31,682200.0,45.0981,45.1055,45.032,45.0614,682200.0
2015-01-21 13:00:00,61.31,61.37,61.26,61.28,781500.0,45.0614,45.1055,45.0246,45.0393,781500.0
2015-01-21 13:30:00,61.28,61.31,61.23,61.26,656900.0,45.0393,45.0614,45.0026,45.0246,656900.0
2015-01-21 14:00:00,61.26,61.39,61.21,61.36,1069300.0,45.0246,45.1202,44.9879,45.0981,1069300.0
2015-01-21 14:30:00,61.36,61.42,61.33,61.41,1054600.0,45.0981,45.1422,45.0761,45.1349,1054600.0
2015-01-21 15:00:00,61.42,61.44,61.34,61.41,1110000.0,45.1422,45.1569,45.0834,45.1349,1110000.0
2015-01-21 15:30:00,61.41,61.5,61.39,61.49,3026500.0,45.1349,45.201,45.1202,45.1937,3026500.0
2015-01-22 09:30:00,61.3,61.42,61.17,61.3,2568200.0,45.054,45.1422,44.9585,45.054,2568200.0
2015-01-22 10:00:00,61.3,61.56,61.29,61.49,975500.0,45.054,45.2451,45.0467,45.1937,975500.0
2015-01-22 10:30:00,61.5,61.66,61.48,61.59,1244800.0,45.201,45.3186,45.1863,45.2672,1244800.0
2015-01-22 11:00:00,61.59,61.61,61.37,61.52,929900.0,45.2672,45.2819,45.1055,45.2157,929900.0
2015-01-22 11:30:00,61.52,61.55,61.33,61.43,1055700.0,45.2157,45.2378,45.0761,45.1496,1055700.0
2015-01-22 12:00:00,61.43,61.54,61.37,61.52,742600.0,45.1496,45.2304,45.1055,45.2157,742600.0
2015-01-22 12:30:00,61.51,61.53,61.42,61.47,730100.0,45.2084,45.2231,45.1422,45.179,730100.0
2015-01-22 13:00:00,61.47,61.52,61.42,61.47,719500.0,45.179,45.2157,45.1422,45.179,719500.0
2015-01-22 13:30:00,61.46,61.65,61.46,61.64,474400.0,45.1716,45.3113,45.1716,45.3039,474400.0
2015-01-22 14:00:00,61.64,61.7,61.58,61.69,1036700.0,45.3039,45.348,45.2598,45.3407,1036700.0
2015-01-22 14:30:00,61.69,61.84,61.67,61.83,683600.0,45.3407,45.4509,45.326,45.4435,683600.0
2015-01-22 15:00:00,61.83,61.87,61.82,61.84,859500.0,45.4435,45.4729,45.4362,45.4509,859500.0
2015-01-22 15:30:00,61.84,61.87,61.66,61.73,2084900.0,45.4509,45.4729,45.3186,45.3701,2084900.0
2015-01-23 09:30:00,61.6,61.66,61.52,61.59,2807900.0,45.2745,45.3186,45.2157,45.2672,2807900.0
2015-01-23 10:00:00,61.59,61.67,61.51,61.64,1741900.0,45.2672,45.326,45.2084,45.3039,1741900.0
2015-01-23 10:30:00,61.65,61.69,61.5,61.63,1920800.0,45.3113,45.3407,45.201,45.2966,1920800.0
2015-01-23 11:00:00,61.62,61.77,61.52,61.75,1467000.0,45.2892,45.3995,45.2157,45.3848,1467000.0
2015-01-23 11:30:00,61.76,61.77,61.67,61.72,1256600.0,45.3921,45.3995,45.326,45.3627,1256600.0
2015-01-23 12:00:00,61.72,61.75,61.65,61.67,1019500.0,45.3627,45.3848,45.3113,45.326,1019500.0
2015-01-23 12:30:00,61.66,61.73,61.63,61.67,1071200.0,45.3186,45.3701,45.2966,45.326,1071200.0
2015-01-23 13:00:00,61.67,61.68,61.55,61.55,774400.0,45.326,45.3333,45.2378,45.2378,774400.0
2015-01-23 13:30:00,61.56,61.63,61.54,61.56,662400.0,45.2451,45.2966,45.2304,45.2451,662400.0
2015-01-23 14:00:00,61.56,61.6,61.55,61.59,598600.0,45.2451,45.2745,45.2378,45.2672,598600.0
2015-01-23 14:30:00,61.58,61.59,61.51,61.55,747500.0,45.2598,45.2672,45.2084,45.2378,747500.0
2015-01-23 15:00:00,61.55,61.55,61.48,61.55,726800.0,45.2378,45.2378,45.1863,45.2378,726800.0
2015-01-23 15:30:00,61.55,61.55,61.34,61.34,2394500.0,45.2378,45.2378,45.0834,45.0834,2394500.0
2015-01-26 09:30:00,61.86,61.93,61.7,61.92,2070200.0,45.4656,45.517,45.348,45.5097,2070200.0
2015-01-26 10:00:00,61.92,61.98,61.88,61.94,1025100.0,45.5097,45.5538,45.4803,45.5244,1025100.0
2015-01-26 10:30:00,61.94,62.02,61.89,62.01,1200700.0,45.5244,45.5832,45.4876,45.5758,1200700.0
2015-01-26 11:00:00,62.02,62.15,61.99,62.12,1331000.0,45.5832,45.6787,45.5611,45.6567,1331000.0
2015-01-26 11:30:00,62.12,62.23,62.06,62.23,1085100.0,45.6567,45.7375,45.6126,45.7375,1085100.0
2015-01-26 12:00:00,62.23,62.25,62.18,62.19,946600.0,45.7375,45.7522,45.7008,45.7081,946600.0
2015-01-26 12:30:00,62.19,62.25,62.13,62.23,771500.0,45.7081,45.7522,45.664,45.7375,771500.0
2015-01-26 13:00:00,62.23,62.26,62.18,62.26,384200.0,45.7375,45.7596,45.7008,45.7596,384200.0
2015-01-26 13:30:00,62.26,62.34,62.26,62.29,1121700.0,45.7596,45.8184,45.7596,45.7816,1121700.0
2015-01-26 14:00:00,62.29,62.3,62.17,62.2,728600.0,45.7816,45.789,45.6934,45.7155,728600.0
2015-01-26 14:30:00,62.19,62.25,62.18,62.2,818700.0,45.7081,45.7522,45.7008,45.7155,818700.0
2015-01-26 15:00:00,62.19,62.22,62.14,62.18,1118300.0,45.7081,45.7302,45.6714,45.7008,1118300.0
2015-01-26 15:30:00,62.19,62.23,62.15,62.22,3238500.0,45.7081,45.7375,45.6787,45.7302,3238500.0
2015-01-27 09:30:00,62.07,62.12,61.94,62.05,2225100.0,45.6199,45.6567,45.5244,45.6052,2225100.0
2015-01-27 10:00:00,62.05,62.15,61.99,61.99,1857100.0,45.6052,45.6787,45.5611,45.5611,1857100.0
2015-01-27 10:30:00,61.98,62.16,61.93,62.12,1273000.0,45.5538,45.6861,45.517,45.6567,1273000.0
2015-01-27 11:00:00,62.12,62.22,62.05,62.19,1248400.0,45.6567,45.7302,45.6052,45.7081,1248400.0
2015-01-27 11:30:00,62.19,62.27,62.13,62.17,1217700.0,45.7081,45.7669,45.664,45.6934,1217700.0
2015-01-27 12:00:00,62.18,62.23,62.15,62.22,804100.0,45.7008,45.7375,45.6787,45.7302,804100.0
2015-01-27 12:30:00,62.23,62.27,62.15,62.27,813800.0,45.7375,45.7669,45.6787,45.7669,813800.0
2015-01-27 13:00:00,62.27,62.37,62.22,62.33,1486000.0,45.7669,45.8404,45.7302,45.811,1486000.0
2015-01-27 13:30:00,62.33,62.36,62.22,62.25,777100.0,45.811,45.8331,45.7302,45.7522,777100.0
2015-01-27 14:00:00,62.25,62.42,62.24,62.41,543400.0,45.7522,45.8772,45.7449,45.8698,543400.0
2015-01-27 14:30:00,62.4,62.41,62.31,62.32,795200.0,45.8625,45.8698,45.7963,45.8037,795200.0
2015-01-27 15:00:00,62.32,62.38,62.2,62.2,779500.0,45.8037,45.8478,45.7155,45.7155,779500.0
2015-01-27 15:30:00,62.2,62.3,62.18,62.28,3597700.0,45.7155,45.789,45.7008,45.7743,3597700.0
2015-01-28 09:30:00,62.31,62.35,62.19,62.23,1682300.0,45.7963,45.8257,45.7081,45.7375,1682300.0
2015-01-28 10:00:00,62.23,62.25,62.13,62.13,1120600.0,45.7375,45.7522,45.664,45.664,1120600.0
2015-01-28 10:30:00,62.14,62.17,62.0,62.03,1527700.0,45.6714,45.6934,45.5685,45.5905,1527700.0
2015-01-28 11:00:00,62.03,62.13,61.98,62.11,2079000.0,45.5905,45.664,45.5538,45.6493,2079000.0
2015-01-28 11:30:00,62.11,62.29,62.08,62.24,917200.0,45.6493,45.7816,45.6273,45.7449,917200.0
2015-01-28 12:00:00,62.25,62.38,62.24,62.36,473200.0,45.7522,45.8478,45.7449,45.8331,473200.0
2015-01-28 12:30:00,62.36,62.37,62.27,62.28,488000.0,45.8331,45.8404,45.7669,45.7743,488000.0
2015-01-28 13:00:00,62.27,62.27,62.13,62.13,428900.0,45.7669,45.7669,45.664,45.664,428900.0
2015-01-28 13:30:00,62.14,62.2,62.12,62.15,616000.0,45.6714,45.7155,45.6567,45.6787,616000.0
2015-01-28 14:00:00,62.15,62.33,61.88,61.89,1727200.0,45.6787,45.811,45.4803,45.4876,1727200.0
2015-01-28 14:30:00,61.89,61.94,61.8,61.85,1067100.0,45.4876,45.5244,45.4215,45.4582,1067100.0
2015-01-28 15:00:00,61.85,61.86,61.54,61.56,1236900.0,45.4582,45.4656,45.2304,45.2451,1236900.0
2015-01-28 15:30:00,61.56,61.58,61.32,61.37,4459400.0,45.2451,45.2598,45.0687,45.1055,4459400.0
2015-01-29 09:30:00,61.89,61.92,61.71,61.88,4138800.0,45.4876,45.5097,45.3554,45.4803,4138800.0
2015-01-29 10:00:00,61.88,61.91,61.75,61.89,3502600.0,45.4803,45.5023,45.3848,45.4876,3502600.0
2015-01-29 10:30:00,61.9,61.95,61.67,61.77,2711400.0,45.495,45.5317,45.326,45.3995,2711400.0
2015-01-29 11:00:00,61.77,61.82,61.69,61.78,2173400.0,45.3995,45.4362,45.3407,45.4068,2173400.0
2015-01-29 11:30:00,61.78,61.84,61.73,61.81,1057900.0,45.4068,45.4509,45.3701,45.4289,1057900.0
2015-01-29 12:00:00,61.8,61.89,61.74,61.79,970800.0,45.4215,45.4876,45.3774,45.4142,970800.0
2015-01-29 12:30:00,61.8,61.83,61.72,61.83,787800.0,45.4215,45.4435,45.3627,45.4435,787800.0
2015-01-29 13:00:00,61.83,61.94,61.75,61.92,1511100.0,45.4435,45.5244,45.3848,45.5097,1511100.0
2015-01-29 13:30:00,61.92,62.07,61.9,62.02,708300.0,45.5097,45.6199,45.495,45.5832,708300.0
2015-01-29 14:00:00,62.01,62.08,61.97,62.08,940600.0,45.5758,45.6273,45.5464,45.6273,940600.0
2015-01-29 14:30:00,62.09,62.12,62.01,62.07,940200.0,45.6346,45.6567,45.5758,45.6199,940200.0
2015-01-29 15:00:00,62.07,62.19,62.05,62.17,1360600.0,45.6199,45.7081,45.6052,45.6934,1360600.0
2015-01-29 15:30:00,62.17,62.25,62.15,62.21,6304000.0,45.6934,45.7522,45.6787,45.7228,6304000.0
2015-01-30 09:30:00,61.59,61.75,61.53,61.61,3638500.0,45.2672,45.3848,45.2231,45.2819,3638500.0
2015-01-30 10:00:00,61.61,61.67,61.47,61.48,2770300.0,45.2819,45.326,45.179,45.1863,2770300.0
2015-01-30 10:30:00,61.47,61.57,61.4,61.52,2427900.0,45.179,45.2525,45.1275,45.2157,2427900.0
2015-01-30 11:00:00,61.51,61.53,61.29,61.41,4458100.0,45.2084,45.2231,45.0467,45.1349,4458100.0
2015-01-30 11:30:00,61.4,61.48,61.29,61.42,1259400.0,45.1275,45.1863,45.0467,45.1422,1259400.0
2015-01-30 12:00:00,61.44,61.61,61.44,61.56,908800.0,45.1569,45.2819,45.1569,45.2451,908800.0
2015-01-30 12:30:00,61.56,61.57,61.44,61.45,748500.0,45.2451,45.2525,45.1569,45.1643,748500.0
2015-01-30 13:00:00,61.45,61.52,61.4,61.51,608900.0,45.1643,45.2157,45.1275,45.2084,608900.0
2015-01-30 13:30:00,61.5,61.62,61.47,61.61,791100.0,45.201,45.2892,45.179,45.2819,791100.0
2015-01-30 14:00:00,61.61,61.78,61.57,61.78,980900.0,45.2819,45.4068,45.2525,45.4068,980900.0
2015-01-30 14:30:00,61.77,61.82,61.46,61.49,1470300.0,45.3995,45.4362,45.1716,45.1937,1470300.0
2015-01-30 15:00:00,61.5,61.56,61.34,61.44,2146400.0,45.201,45.2451,45.0834,45.1569,2146400.0
2015-01-30 15:30:00,61.44,61.47,61.2,61.23,8791100.0,45.1569,45.179,44.9805,45.0026,8791100.0
2015-02-02 09:30:00,61.63,61.7,61.56,61.59,2456900.0,45.2966,45.348,45.2451,45.2672,2456900.0
2015-02-02 10:00:00,61.59,61.59,61.46,61.51,1707400.0,45.2672,45.2672,45.1716,45.2084,1707400.0
2015-02-02 10:30:00,61.52,61.66,61.49,61.62,1079300.0,45.2157,45.3186,45.1937,45.2892,1079300.0
2015-02-02 11:00:00,61.62,61.76,61.61,61.76,3744400.0,45.2892,45.3921,45.2819,45.3921,3744400.0
2015-02-02 11:30:00,61.76,61.93,61.72,61.87,1659900.0,45.3921,45.517,45.3627,45.4729,1659900.0
2015-02-02 12:00:00,61.88,61.89,61.71,61.73,791900.0,45.4803,45.4876,45.3554,45.3701,791900.0
2015-02-02 12:30:00,61.73,61.74,61.6,61.61,1269300.0,45.3701,45.3774,45.2745,45.2819,1269300.0
2015-02-02 13:00:00,61.62,61.72,61.57,61.69,1107300.0,45.2892,45.3627,45.2525,45.3407,1107300.0
2015-02-02 13:30:00,61.7,61.74,61.55,61.56,607400.0,45.348,45.3774,45.2378,45.2451,607400.0
2015-02-02 14:00:00,61.56,61.74,61.53,61.74,1046300.0,45.2451,45.3774,45.2231,45.3774,1046300.0
2015-02-02 14:30:00,61.74,61.78,61.66,61.69,1039100.0,45.3774,45.4068,45.3186,45.3407,1039100.0
2015-02-02 15:00:00,61.69,61.87,61.68,61.84,2119200.0,45.3407,45.4729,45.3333,45.4509,2119200.0
2015-02-02 15:30:00,61.84,62.1,61.83,61.99,4745400.0,45.4509,45.642,45.4435,45.5611,4745400.0
2015-02-03 09:30:00,62.34,62.58,62.32,62.55,2026100.0,45.8184,45.9948,45.8037,45.9727,2026100.0
2015-02-03 10:00:00,62.55,62.57,62.4,62.55,3398100.0,45.9727,45.9874,45.8625,45.9727,3398100.0
2015-02-03 10:30:00,62.56,62.57,62.46,62.49,1506300.0,45.9801,45.9874,45.9066,45.9286,1506300.0
2015-02-03 11:00:00,62.48,62.68,62.46,62.67,1232000.0,45.9213,46.0683,45.9066,46.0609,1232000.0
2015-02-03 11:30:00,62.67,62.69,62.55,62.57,1287500.0,46.0609,46.0756,45.9727,45.9874,1287500.0
2015-02-03 12:00:00,62.57,62.63,62.48,62.63,769900.0,45.9874,46.0315,45.9213,46.0315,769900.0
2015-02-03 12:30:00,62.63,62.77,62.58,62.71,551600.0,46.0315,46.1344,45.9948,46.0903,551600.0
2015-02-03 13:00:00,62.71,63.01,62.7,63.0,1219100.0,46.0903,46.3108,46.083,46.3035,1219100.0
2015-02-03 13:30:00,63.0,63.06,62.87,62.9,931500.0,46.3035,46.3476,46.2079,46.23,931500.0
2015-02-03 14:00:00,62.91,62.93,62.82,62.84,1089000.0,46.2373,46.252,46.1712,46.1859,1089000.0
2015-02-03 14:30:00,62.85,62.87,62.78,62.87,1347800.0,46.1932,46.2079,46.1418,46.2079,1347800.0
2015-02-03 15:00:00,62.87,62.92,62.84,62.9,1046300.0,46.2079,46.2447,46.1859,46.23,1046300.0
2015-02-03 15:30:00,62.91,63.0,62.88,62.97,5160700.0,46.2373,46.3035,46.2153,46.2814,5160700.0
2015-02-04 09:30:00,62.62,62.64,62.53,62.63,2231800.0,46.0242,46.0389,45.958,46.0315,2231800.0
2015-02-04 10:00:00,62.63,62.78,62.61,62.68,1561000.0,46.0315,46.1418,46.0168,46.0683,1561000.0
2015-02-04 10:30:00,62.68,62.75,62.56,62.73,1196800.0,46.0683,46.1197,45.9801,46.105,1196800.0
2015-02-04 11:00:00,62.72,62.87,62.7,62.84,912100.0,46.0977,46.2079,46.083,46.1859,912100.0
2015-02-04 11:30:00,62.84,62.92,62.82,62.86,495800.0,46.1859,46.2447,46.1712,46.2006,495800.0
2015-02-04 12:00:00,62.86,62.88,62.75,62.76,373700.0,46.2006,46.2153,46.1197,46.1271,373700.0
2015-02-04 12:30:00,62.75,62.8,62.7,62.72,635300.0,46.1197,46.1565,46.083,46.0977,635300.0
2015-02-04 13:00:00,62.72,62.79,62.7,62.78,557500.0,46.0977,46.1491,46.083,46.1418,557500.0
2015-02-04 13:30:00,62.78,62.8,62.66,62.7,517900.0,46.1418,46.1565,46.0536,46.083,517900.0
2015-02-04 14:00:00,62.7,62.79,62.65,62.74,989800.0,46.083,46.1491,46.0462,46.1124,989800.0
2015-02-04 14:30:00,62.74,62.81,62.7,62.77,654200.0,46.1124,46.1638,46.083,46.1344,654200.0
2015-02-04 15:00:00,62.77,62.88,62.73,62.88,854200.0,46.1344,46.2153,46.105,46.2153,854200.0
2015-02-04 15:30:00,62.88,62.95,62.38,62.44,3321600.0,46.2153,46.2667,45.8478,45.8919,3321600.0
2015-02-05 09:30:00,62.84,62.91,62.75,62.78,1418900.0,46.1859,46.2373,46.1197,46.1418,1418900.0
2015-02-05 10:00:00,62.78,62.93,62.77,62.91,879200.0,46.1418,46.252,46.1344,46.2373,879200.0
2015-02-05 10:30:00,62.91,63.07,62.89,62.99,967800.0,46.2373,46.3549,46.2226,46.2961,967800.0
2015-02-05 11:00:00,62.98,63.07,62.96,63.01,1438700.0,46.2888,46.3549,46.2741,46.3108,1438700.0
2015-02-05 11:30:00,63.02,63.1,63.01,63.09,1065700.0,46.3182,46.377,46.3108,46.3696,1065700.0
2015-02-05 12:00:00,63.08,63.1,62.98,63.0,1049900.0,46.3623,46.377,46.2888,46.3035,1049900.0
2015-02-05 12:30:00,63.0,63.08,62.99,63.05,1002200.0,46.3035,46.3623,46.2961,46.3402,1002200.0
2015-02-05 13:00:00,63.05,63.25,63.04,63.19,904900.0,46.3402,46.4872,46.3329,46.4431,904900.0
2015-02-05 13:30:00,63.18,63.24,63.14,63.21,714800.0,46.4358,46.4799,46.4064,46.4578,714800.0
2015-02-05 14:00:00,63.21,63.22,63.12,63.14,830500.0,46.4578,46.4652,46.3917,46.4064,830500.0
2015-02-05 14:30:00,63.15,63.16,63.09,63.15,666700.0,46.4137,46.4211,46.3696,46.4137,666700.0
2015-02-05 15:00:00,63.14,63.24,63.11,63.24,1030300.0,46.4064,46.4799,46.3843,46.4799,1030300.0
2015-02-05 15:30:00,63.24,63.3,63.21,63.29,3167900.0,46.4799,46.524,46.4578,46.5166,3167900.0
2015-02-06 09:30:00,62.7,62.83,62.66,62.72,2119900.0,46.083,46.1785,46.0536,46.0977,2119900.0
2015-02-06 10:00:00,62.72,62.83,62.7,62.81,1373600.0,46.0977,46.1785,46.083,46.1638,1373600.0
2015-02-06 10:30:00,62.8,62.9,62.78,62.83,777500.0,46.1565,46.23,46.1418,46.1785,777500.0
2015-02-06 11:00:00,62.83,62.85,62.74,62.76,1077600.0,46.1785,46.1932,46.1124,46.1271,1077600.0
2015-02-06 11:30:00,62.75,62.8,62.71,62.73,925100.0,46.1197,46.1565,46.0903,46.105,925100.0
2015-02-06 12:00:00,62.73,62.76,62.7,62.73,315100.0,46.105,46.1271,46.083,46.105,315100.0
2015-02-06 12:30:00,62.73,62.75,62.52,62.64,539500.0,46.105,46.1197,45.9507,46.0389,539500.0
2015-02-06 13:00:00,62.64,62.66,62.39,62.46,964700.0,46.0389,46.0536,45.8551,45.9066,964700.0
2015-02-06 13:30:00,62.46,62.54,62.42,62.51,920400.0,45.9066,45.9654,45.8772,45.9433,920400.0
2015-02-06 14:00:00,62.52,62.56,62.46,62.54,579200.0,45.9507,45.9801,45.9066,45.9654,579200.0
2015-02-06 14:30:00,62.54,62.62,62.45,62.47,1026800.0,45.9654,46.0242,45.8992,45.9139,1026800.0
2015-02-06 15:00:00,62.47,62.48,62.32,62.34,1716700.0,45.9139,45.9213,45.8037,45.8184,1716700.0
2015-02-06 15:30:00,62.33,62.52,62.31,62.52,2833200.0,45.811,45.9507,45.7963,45.9507,2833200.0
2015-02-09 09:30:00,62.0,62.28,61.99,62.23,2253600.0,45.5685,45.7743,45.5611,45.7375,2253600.0
2015-02-09 10:00:00,62.23,62.33,62.16,62.18,1723100.0,45.7375,45.811,45.6861,45.7008,1723100.0
2015-02-09 10:30:00,62.18,62.3,62.14,62.16,1626700.0,45.7008,45.789,45.6714,45.6861,1626700.0
2015-02-09 11:00:00,62.16,62.36,62.15,62.33,1628000.0,45.6861,45.8331,45.6787,45.811,1628000.0
2015-02-09 11:30:00,62.34,62.36,62.26,62.28,1382600.0,45.8184,45.8331,45.7596,45.7743,1382600.0
2015-02-09 12:00:00,62.28,62.32,62.24,62.32,600000.0,45.7743,45.8037,45.7449,45.8037,600000.0
2015-02-09 12:30:00,62.32,62.38,62.27,62.31,247700.0,45.8037,45.8478,45.7669,45.7963,247700.0
2015-02-09 13:00:00,62.31,62.34,62.3,62.31,347900.0,45.7963,45.8184,45.789,45.7963,347900.0
2015-02-09 13:30:00,62.3,62.3,62.23,62.27,437200.0,45.789,45.789,45.7375,45.7669,437200.0
2015-02-09 14:00:00,62.27,62.3,62.2,62.26,486400.0,45.7669,45.789,45.7155,45.7596,486400.0
2015-02-09 14:30:00,62.26,62.31,62.2,62.21,881100.0,45.7596,45.7963,45.7155,45.7228,881100.0
2015-02-09 15:00:00,62.2,62.22,62.05,62.18,797300.0,45.7155,45.7302,45.6052,45.7008,797300.0
2015-02-09 15:30:00,62.18,62.24,62.1,62.2,2027700.0,45.7008,45.7449,45.642,45.7155,2027700.0
2015-02-10 09:30:00,62.59,62.61,62.49,62.5,1893900.0,46.0021,46.0168,45.9286,45.936,1893900.0
2015-02-10 10:00:00,62.51,62.6,62.45,62.46,1237700.0,45.9433,46.0095,45.8992,45.9066,1237700.0
2015-02-10 10:30:00,62.47,62.54,62.31,62.42,1006100.0,45.9139,45.9654,45.7963,45.8772,1006100.0
2015-02-10 11:00:00,62.43,62.56,62.36,62.54,1019700.0,45.8845,45.9801,45.8331,45.9654,1019700.0
2015-02-10 11:30:00,62.55,62.62,62.54,62.58,794600.0,45.9727,46.0242,45.9654,45.9948,794600.0
2015-02-10 12:00:00,62.59,62.7,62.56,62.65,614100.0,46.0021,46.083,45.9801,46.0462,614100.0
2015-02-10 12:30:00,62.65,62.65,62.59,62.61,523500.0,46.0462,46.0462,46.0021,46.0168,523500.0
2015-02-10 13:00:00,62.61,62.65,62.51,62.56,438500.0,46.0168,46.0462,45.9433,45.9801,438500.0
2015-02-10 13:30:00,62.56,62.64,62.55,62.6,556000.0,45.9801,46.0389,45.9727,46.0095,556000.0
2015-02-10 14:00:00,62.61,62.7,62.6,62.69,551500.0,46.0168,46.083,46.0095,46.0756,551500.0
2015-02-10 14:30:00,62.69,62.77,62.69,62.77,678900.0,46.0756,46.1344,46.0756,46.1344,678900.0
2015-02-10 15:00:00,62.76,62.82,62.73,62.82,661000.0,46.1271,46.1712,46.105,46.1712,661000.0
2015-02-10 15:30:00,62.82,62.82,62.73,62.77,2617800.0,46.1712,46.1712,46.105,46.1344,2617800.0
2015-02-11 09:30:00,62.36,62.46,62.32,62.36,1708800.0,45.8331,45.9066,45.8037,45.8331,1708800.0
2015-02-11 10:00:00,62.36,62.39,62.24,62.26,744500.0,45.8331,45.8551,45.7449,45.7596,744500.0
2015-02-11 10:30:00,62.26,62.33,62.21,62.3,694200.0,45.7596,45.811,45.7228,45.789,694200.0
2015-02-11 11:00:00,62.31,62.42,62.3,62.32,653700.0,45.7963,45.8772,45.789,45.8037,653700.0
2015-02-11 11:30:00,62.32,62.36,62.27,62.28,684700.0,45.8037,45.8331,45.7669,45.7743,684700.0
2015-02-11 12:00:00,62.28,62.3,62.22,62.25,532200.0,45.7743,45.789,45.7302,45.7522,532200.0
2015-02-11 12:30:00,62.25,62.28,62.2,62.25,491500.0,45.7522,45.7743,45.7155,45.7522,491500.0
2015-02-11 13:00:00,62.24,62.25,62.12,62.21,480200.0,45.7449,45.7522,45.6567,45.7228,480200.0
2015-02-11 13:30:00,62.22,62.37,62.19,62.36,442500.0,45.7302,45.8404,45.7081,45.8331,442500.0
2015-02-11 14:00:00,62.36,62.45,62.31,62.36,638400.0,45.8331,45.8992,45.7963,45.8331,638400.0
2015-02-11 14:30:00,62.35,62.45,62.33,62.39,600900.0,45.8257,45.8992,45.811,45.8551,600900.0
2015-02-11 15:00:00,62.38,62.56,62.37,62.52,807000.0,45.8478,45.9801,45.8404,45.9507,807000.0
2015-02-11 15:30:00,62.51,62.54,62.38,62.43,3040600.0,45.9433,45.9654,45.8478,45.8845,3040600.0
2015-02-12 09:30:00,62.86,63.11,62.86,63.05,1965300.0,46.2006,46.3843,46.2006,46.3402,1965300.0
2015-02-12 10:00:00,63.05,63.06,62.97,62.97,810200.0,46.3402,46.3476,46.2814,46.2814,810200.0
2015-02-12 10:30:00,62.97,63.06,62.95,63.0,870300.0,46.2814,46.3476,46.2667,46.3035,870300.0
2015-02-12 11:00:00,63.0,63.07,62.97,63.04,1006300.0,46.3035,46.3549,46.2814,46.3329,1006300.0
2015-02-12 11:30:00,63.05,63.22,63.02,63.15,872800.0,46.3402,46.4652,46.3182,46.4137,872800.0
2015-02-12 12:00:00,63.15,63.21,63.14,63.2,605400.0,46.4137,46.4578,46.4064,46.4505,605400.0
2015-02-12 12:30:00,63.21,63.22,63.08,63.09,512400.0,46.4578,46.4652,46.3623,46.3696,512400.0
2015-02-12 13:00:00,63.09,63.14,63.07,63.11,721600.0,46.3696,46.4064,46.3549,46.3843,721600.0
2015-02-12 13:30:00,63.12,63.24,63.1,63.22,491500.0,46.3917,46.4799,46.377,46.4652,491500.0
2015-02-12 14:00:00,63.22,63.28,63.21,63.27,506600.0,46.4652,46.5093,46.4578,46.5019,506600.0
2015-02-12 14:30:00,63.27,63.37,63.26,63.35,843400.0,46.5019,46.5754,46.4946,46.5607,843400.0
2015-02-12 15:00:00,63.36,63.38,63.34,63.36,1968300.0,46.5681,46.5828,46.5534,46.5681,1968300.0
2015-02-12 15:30:00,63.36,63.41,63.32,63.39,2897500.0,46.5681,46.6048,46.5387,46.5901,2897500.0
2015-02-13 09:30:00,63.66,63.8,63.65,63.79,1834400.0,46.7886,46.8915,46.7812,46.8841,1834400.0
2015-02-13 10:00:00,63.78,63.83,63.72,63.8,1279100.0,46.8768,46.9135,46.8327,46.8915,1279100.0
2015-02-13 10:30:00,63.79,63.81,63.72,63.73,744900.0,46.8841,46.8988,46.8327,46.84,744900.0
2015-02-13 11:00:00,63.73,63.82,63.72,63.79,881200.0,46.84,46.9062,46.8327,46.8841,881200.0
2015-02-13 11:30:00,63.8,63.82,63.73,63.76,963600.0,46.8915,46.9062,46.84,46.8621,963600.0
2015-02-13 12:00:00,63.76,63.79,63.72,63.73,493600.0,46.8621,46.8841,46.8327,46.84,493600.0
2015-02-13 12:30:00,63.74,63.81,63.73,63.8,376300.0,46.8474,46.8988,46.84,46.8915,376300.0
2015-02-13 13:00:00,63.8,63.82,63.73,63.74,692400.0,46.8915,46.9062,46.84,46.8474,692400.0
2015-02-13 13:30:00,63.73,63.73,63.65,63.67,503900.0,46.84,46.84,46.7812,46.7959,503900.0
2015-02-13 14:00:00,63.67,63.75,63.66,63.74,380000.0,46.7959,46.8547,46.7886,46.8474,380000.0
2015-02-13 14:30:00,63.74,63.78,63.72,63.75,405100.0,46.8474,46.8768,46.8327,46.8547,405100.0
2015-02-13 15:00:00,63.75,63.84,63.73,63.82,537600.0,46.8547,46.9209,46.84,46.9062,537600.0
2015-02-13 15:30:00,63.82,63.84,63.77,63.83,2652800.0,46.9062,46.9209,46.8694,46.9135,2652800.0
2015-02-17 09:30:00,63.7,63.76,63.54,63.63,2653100.0,46.818,46.8621,46.7004,46.7665,2653100.0
2015-02-17 10:00:00,63.63,63.69,63.56,63.59,1131500.0,46.7665,46.8106,46.7151,46.7371,1131500.0
2015-02-17 10:30:00,63.59,63.69,63.58,63.67,780400.0,46.7371,46.8106,46.7298,46.7959,780400.0
2015-02-17 11:00:00,63.66,63.76,63.62,63.75,951400.0,46.7886,46.8621,46.7592,46.8547,951400.0
2015-02-17 11:30:00,63.76,63.81,63.74,63.79,826200.0,46.8621,46.8988,46.8474,46.8841,826200.0
2015-02-17 12:00:00,63.79,63.82,63.77,63.81,356500.0,46.8841,46.9062,46.8694,46.8988,356500.0
2015-02-17 12:30:00,63.8,64.0,63.79,63.96,952900.0,46.8915,47.0384,46.8841,47.009,952900.0
2015-02-17 13:00:00,63.96,64.1,63.96,64.06,539900.0,47.009,47.1119,47.009,47.0825,539900.0
2015-02-17 13:30:00,64.06,64.07,64.01,64.06,260000.0,47.0825,47.0899,47.0458,47.0825,260000.0
2015-02-17 14:00:00,64.06,64.08,64.0,64.02,530800.0,47.0825,47.0972,47.0384,47.0531,530800.0
2015-02-17 14:30:00,64.02,64.06,64.01,64.04,452200.0,47.0531,47.0825,47.0458,47.0678,452200.0
2015-02-17 15:00:00,64.03,64.06,64.0,64.02,349800.0,47.0605,47.0825,47.0384,47.0531,349800.0
2015-02-17 15:30:00,64.02,64.03,63.94,63.98,1479200.0,47.0531,47.0605,46.9943,47.0237,1479200.0
2015-02-18 09:30:00,64.16,64.23,64.09,64.13,1312300.0,47.156,47.2075,47.1046,47.134,1312300.0
2015-02-18 10:00:00,64.13,64.13,64.04,64.09,1249200.0,47.134,47.134,47.0678,47.1046,1249200.0
2015-02-18 10:30:00,64.08,64.19,64.06,64.16,954400.0,47.0972,47.1781,47.0825,47.156,954400.0
2015-02-18 11:00:00,64.16,64.22,64.14,64.22,1568200.0,47.156,47.2001,47.1413,47.2001,1568200.0
2015-02-18 11:30:00,64.22,64.23,64.13,64.14,852200.0,47.2001,47.2075,47.134,47.1413,852200.0
2015-02-18 12:00:00,64.14,64.18,64.13,64.17,510800.0,47.1413,47.1707,47.134,47.1634,510800.0
2015-02-18 12:30:00,64.17,64.18,64.08,64.13,638500.0,47.1634,47.1707,47.0972,47.134,638500.0
2015-02-18 13:00:00,64.13,64.15,64.09,64.11,454400.0,47.134,47.1487,47.1046,47.1193,454400.0
2015-02-18 13:30:00,64.11,64.18,64.1,64.13,627800.0,47.1193,47.1707,47.1119,47.134,627800.0
2015-02-18 14:00:00,64.13,64.54,64.13,64.36,2086700.0,47.134,47.4353,47.134,47.303,2086700.0
2015-02-18 14:30:00,64.36,64.4,64.33,64.34,697000.0,47.303,47.3324,47.281,47.2883,697000.0
2015-02-18 15:00:00,64.35,64.44,64.35,64.39,930900.0,47.2957,47.3618,47.2957,47.3251,930900.0
2015-02-18 15:30:00,64.4,64.43,64.35,64.37,2853000.0,47.3324,47.3545,47.2957,47.3104,2853000.0
2015-02-19 09:30:00,64.35,64.4,64.31,64.39,1724000.0,47.2957,47.3324,47.2663,47.3251,1724000.0
2015-02-19 10:00:00,64.39,64.54,64.37,64.53,1514100.0,47.3251,47.4353,47.3104,47.428,1514100.0
2015-02-19 10:30:00,64.53,64.64,64.52,64.61,1037000.0,47.428,47.5088,47.4206,47.4868,1037000.0
2015-02-19 11:00:00,64.61,64.65,64.55,64.59,1083600.0,47.4868,47.5162,47.4427,47.4721,1083600.0
2015-02-19 11:30:00,64.59,64.67,64.59,64.63,1051500.0,47.4721,47.5309,47.4721,47.5015,1051500.0
2015-02-19 12:00:00,64.63,64.64,64.46,64.47,594500.0,47.5015,47.5088,47.3765,47.3839,594500.0
2015-02-19 12:30:00,64.47,64.48,64.36,64.46,897800.0,47.3839,47.3912,47.303,47.3765,897800.0
2015-02-19 13:00:00,64.45,64.47,64.4,64.45,707700.0,47.3692,47.3839,47.3324,47.3692,707700.0
2015-02-19 13:30:00,64.45,64.49,64.43,64.46,605800.0,47.3692,47.3986,47.3545,47.3765,605800.0
2015-02-19 14:00:00,64.47,64.51,64.44,64.44,816600.0,47.3839,47.4133,47.3618,47.3618,816600.0
2015-02-19 14:30:00,64.44,64.48,64.43,64.45,1315800.0,47.3618,47.3912,47.3545,47.3692,1315800.0
2015-02-19 15:00:00,64.45,64.49,64.43,64.44,748600.0,47.3692,47.3986,47.3545,47.3618,748600.0
2015-02-19 15:30:00,64.45,64.47,64.37,64.43,1899400.0,47.3692,47.3839,47.3104,47.3545,1899400.0
2015-02-20 09:30:00,64.24,64.34,64.18,64.19,2092300.0,47.2148,47.2883,47.1707,47.1781,2092300.0
2015-02-20 10:00:00,64.19,64.41,64.13,64.31,773600.0,47.1781,47.3398,47.134,47.2663,773600.0
2015-02-20 10:30:00,64.31,64.54,64.26,64.53,1131400.0,47.2663,47.4353,47.2295,47.428,1131400.0
2015-02-20 11:00:00,64.53,64.63,64.5,64.62,622500.0,47.428,47.5015,47.4059,47.4941,622500.0
2015-02-20 11:30:00,64.62,64.65,64.58,64.65,1198700.0,47.4941,47.5162,47.4647,47.5162,1198700.0
2015-02-20 12:00:00,64.64,64.66,64.57,64.6,572000.0,47.5088,47.5235,47.4574,47.4794,572000.0
2015-02-20 12:30:00,64.61,64.91,64.54,64.84,3650000.0,47.4868,47.7073,47.4353,47.6558,3650000.0
2015-02-20 13:00:00,64.84,65.09,64.83,65.01,4236000.0,47.6558,47.8396,47.6485,47.7808,4236000.0
2015-02-20 13:30:00,65.0,65.07,64.97,65.03,649900.0,47.7734,47.8249,47.7514,47.7955,649900.0
2015-02-20 14:00:00,65.03,65.1,65.03,65.08,931300.0,47.7955,47.8469,47.7955,47.8322,931300.0
2015-02-20 14:30:00,65.08,65.17,65.06,65.14,1205000.0,47.8322,47.8984,47.8175,47.8763,1205000.0
2015-02-20 15:00:00,65.14,65.27,65.14,65.16,1187700.0,47.8763,47.9719,47.8763,47.891,1187700.0
2015-02-20 15:30:00,65.16,65.19,65.05,65.07,4168300.0,47.891,47.9131,47.8102,47.8249,4168300.0
2015-02-23 09:30:00,64.68,64.75,64.63,64.73,1619300.0,47.5382,47.5897,47.5015,47.575,1619300.0
2015-02-23 10:00:00,64.74,64.77,64.64,64.71,968900.0,47.5823,47.6044,47.5088,47.5603,968900.0
2015-02-23 10:30:00,64.72,64.77,64.67,64.77,761700.0,47.5676,47.6044,47.5309,47.6044,761700.0
2015-02-23 11:00:00,64.77,64.87,64.74,64.87,1006000.0,47.6044,47.6779,47.5823,47.6779,1006000.0
2015-02-23 11:30:00,64.87,64.91,64.81,64.85,566600.0,47.6779,47.7073,47.6338,47.6632,566600.0
2015-02-23 12:00:00,64.85,64.86,64.76,64.77,518700.0,47.6632,47.6705,47.597,47.6044,518700.0
2015-02-23 12:30:00,64.77,64.8,64.69,64.73,440600.0,47.6044,47.6264,47.5456,47.575,440600.0
2015-02-23 13:00:00,64.74,64.8,64.73,64.79,329100.0,47.5823,47.6264,47.575,47.6191,329100.0
2015-02-23 13:30:00,64.8,64.88,64.79,64.84,540100.0,47.6264,47.6852,47.6191,47.6558,540100.0
2015-02-23 14:00:00,64.83,64.85,64.8,64.84,435300.0,47.6485,47.6632,47.6264,47.6558,435300.0
2015-02-23 14:30:00,64.83,64.83,64.75,64.76,982100.0,47.6485,47.6485,47.5897,47.597,982100.0
2015-02-23 15:00:00,64.76,64.77,64.72,64.74,784300.0,47.597,47.6044,47.5676,47.5823,784300.0
2015-02-23 15:30:00,64.75,64.84,64.74,64.81,2622600.0,47.5897,47.6558,47.5823,47.6338,2622600.0
2015-02-24 09:30:00,64.8,64.86,64.77,64.79,1303600.0,47.6264,47.6705,47.6044,47.6191,1303600.0
2015-02-24 10:00:00,64.8,65.03,64.66,65.0,1405100.0,47.6264,47.7955,47.5235,47.7734,1405100.0
2015-02-24 10:30:00,65.02,65.18,65.01,65.17,1150500.0,47.7881,47.9057,47.7808,47.8984,1150500.0
2015-02-24 11:00:00,65.17,65.29,65.16,65.19,1555900.0,47.8984,47.9866,47.891,47.9131,1555900.0
2015-02-24 11:30:00,65.2,65.21,65.02,65.04,1970400.0,47.9204,47.9278,47.7881,47.8028,1970400.0
2015-02-24 12:00:00,65.03,65.13,65.01,65.08,1256200.0,47.7955,47.869,47.7808,47.8322,1256200.0
2015-02-24 12:30:00,65.08,65.17,65.02,65.14,1043600.0,47.8322,47.8984,47.7881,47.8763,1043600.0
2015-02-24 13:00:00,65.14,65.17,65.09,65.13,670900.0,47.8763,47.8984,47.8396,47.869,670900.0
2015-02-24 13:30:00,65.13,65.19,65.12,65.18,543900.0,47.869,47.9131,47.8616,47.9057,543900.0
2015-02-24 14:00:00,65.19,65.23,65.18,65.19,616000.0,47.9131,47.9425,47.9057,47.9131,616000.0
2015-02-24 14:30:00,65.2,65.22,65.15,65.21,627500.0,47.9204,47.9351,47.8837,47.9278,627500.0
2015-02-24 15:00:00,65.2,65.27,65.19,65.27,645500.0,47.9204,47.9719,47.9131,47.9719,645500.0
2015-02-24 15:30:00,65.27,65.28,65.17,65.19,2151900.0,47.9719,47.9792,47.8984,47.9131,2151900.0
2015-02-25 09:30:00,65.1,65.14,65.02,65.06,998900.0,47.8469,47.8763,47.7881,47.8175,998900.0
2015-02-25 10:00:00,65.06,65.15,65.03,65.05,657000.0,47.8175,47.8837,47.7955,47.8102,657000.0
2015-02-25 10:30:00,65.05,65.16,65.02,65.09,600300.0,47.8102,47.891,47.7881,47.8396,600300.0
2015-02-25 11:00:00,65.09,65.19,65.08,65.14,796800.0,47.8396,47.9131,47.8322,47.8763,796800.0
2015-02-25 11:30:00,65.14,65.22,65.13,65.2,1106100.0,47.8763,47.9351,47.869,47.9204,1106100.0
2015-02-25 12:00:00,65.19,65.2,65.16,65.17,332700.0,47.9131,47.9204,47.891,47.8984,332700.0
2015-02-25 12:30:00,65.17,65.23,65.16,65.23,469200.0,47.8984,47.9425,47.891,47.9425,469200.0
2015-02-25 13:00:00,65.23,65.25,65.19,65.25,434500.0,47.9425,47.9572,47.9131,47.9572,434500.0
2015-02-25 13:30:00,65.25,65.33,65.25,65.31,391500.0,47.9572,48.016,47.9572,48.0013,391500.0
2015-02-25 14:00:00,65.31,65.33,65.26,65.28,391200.0,48.0013,48.016,47.9645,47.9792,391200.0
2015-02-25 14:30:00,65.28,65.29,65.17,65.23,547300.0,47.9792,47.9866,47.8984,47.9425,547300.0
2015-02-25 15:00:00,65.23,65.24,65.16,65.18,620100.0,47.9425,47.9498,47.891,47.9057,620100.0
2015-02-25 15:30:00,65.18,65.26,65.17,65.26,1534100.0,47.9057,47.9645,47.8984,47.9645,1534100.0
2015-02-26 09:30:00,65.1,65.22,65.07,65.09,945100.0,47.8469,47.9351,47.8249,47.8396,945100.0
2015-02-26 10:00:00,65.08,65.1,65.02,65.06,760500.0,47.8322,47.8469,47.7881,47.8175,760500.0
2015-02-26 10:30:00,65.06,65.15,65.02,65.13,345800.0,47.8175,47.8837,47.7881,47.869,345800.0
2015-02-26 11:00:00,65.12,65.24,65.11,65.2,1014000.0,47.8616,47.9498,47.8543,47.9204,1014000.0
2015-02-26 11:30:00,65.2,65.24,65.17,65.21,723700.0,47.9204,47.9498,47.8984,47.9278,723700.0
2015-02-26 12:00:00,65.2,65.22,65.07,65.12,618300.0,47.9204,47.9351,47.8249,47.8616,618300.0
2015-02-26 12:30:00,65.12,65.16,65.08,65.12,956000.0,47.8616,47.891,47.8322,47.8616,956000.0
2015-02-26 13:00:00,65.11,65.13,65.04,65.09,502700.0,47.8543,47.869,47.8028,47.8396,502700.0
2015-02-26 13:30:00,65.08,65.12,65.06,65.1,469400.0,47.8322,47.8616,47.8175,47.8469,469400.0
2015-02-26 14:00:00,65.1,65.13,65.01,65.02,634700.0,47.8469,47.869,47.7808,47.7881,634700.0
2015-02-26 14:30:00,65.02,65.04,64.98,64.98,1062200.0,47.7881,47.8028,47.7587,47.7587,1062200.0
2015-02-26 15:00:00,64.98,65.08,64.93,65.05,917400.0,47.7587,47.8322,47.722,47.8102,917400.0
2015-02-26 15:30:00,65.06,65.13,65.03,65.06,1781800.0,47.8175,47.869,47.7955,47.8175,1781800.0
2015-02-27 09:30:00,65.13,65.14,65.02,65.1,1919300.0,47.869,47.8763,47.7881,47.8469,1919300.0
2015-02-27 10:00:00,65.1,65.2,65.09,65.2,1281200.0,47.8469,47.9204,47.8396,47.9204,1281200.0
2015-02-27 10:30:00,65.19,65.35,65.19,65.32,1377900.0,47.9131,48.0307,47.9131,48.0086,1377900.0
2015-02-27 11:00:00,65.31,65.35,65.19,65.2,3198600.0,48.0013,48.0307,47.9131,47.9204,3198600.0
2015-02-27 11:30:00,65.2,65.31,65.18,65.22,1011800.0,47.9204,48.0013,47.9057,47.9351,1011800.0
2015-02-27 12:00:00,65.22,65.23,65.15,65.21,957300.0,47.9351,47.9425,47.8837,47.9278,957300.0
2015-02-27 12:30:00,65.21,65.24,65.2,65.21,734100.0,47.9278,47.9498,47.9204,47.9278,734100.0
2015-02-27 13:00:00,65.22,65.22,65.16,65.17,657900.0,47.9351,47.9351,47.891,47.8984,657900.0
2015-02-27 13:30:00,65.18,65.27,65.17,65.27,447900.0,47.9057,47.9719,47.8984,47.9719,447900.0
2015-02-27 14:00:00,65.27,65.27,65.2,65.25,2141200.0,47.9719,47.9719,47.9204,47.9572,2141200.0
2015-02-27 14:30:00,65.25,65.27,65.15,65.15,861800.0,47.9572,47.9719,47.8837,47.8837,861800.0
2015-02-27 15:00:00,65.16,65.17,65.1,65.15,3172900.0,47.891,47.8984,47.8469,47.8837,3172900.0
2015-02-27 15:30:00,65.15,65.16,65.05,65.06,2617000.0,47.8837,47.891,47.8102,47.8175,2617000.0
2015-03-02 09:30:00,65.08,65.11,65.03,65.1,2007500.0,47.8322,47.8543,47.7955,47.8469,2007500.0
2015-03-02 10:00:00,65.09,65.15,65.05,65.08,1028600.0,47.8396,47.8837,47.8102,47.8322,1028600.0
2015-03-02 10:30:00,65.08,65.1,65.0,65.04,1320500.0,47.8322,47.8469,47.7734,47.8028,1320500.0
2015-03-02 11:00:00,65.04,65.09,65.03,65.05,509700.0,47.8028,47.8396,47.7955,47.8102,509700.0
2015-03-02 11:30:00,65.05,65.14,65.04,65.12,785000.0,47.8102,47.8763,47.8028,47.8616,785000.0
2015-03-02 12:00:00,65.12,65.12,64.97,65.01,463500.0,47.8616,47.8616,47.7514,47.7808,463500.0
2015-03-02 12:30:00,65.01,65.06,64.99,65.03,723000.0,47.7808,47.8175,47.7661,47.7955,723000.0
2015-03-02 13:00:00,65.03,65.1,65.02,65.09,525100.0,47.7955,47.8469,47.7881,47.8396,525100.0
2015-03-02 13:30:00,65.1,65.14,65.08,65.14,416900.0,47.8469,47.8763,47.8322,47.8763,416900.0
2015-03-02 14:00:00,65.14,65.15,65.09,65.1,1074300.0,47.8763,47.8837,47.8396,47.8469,1074300.0
2015-03-02 14:30:00,65.1,65.15,65.09,65.12,590900.0,47.8469,47.8837,47.8396,47.8616,590900.0
2015-03-02 15:00:00,65.13,65.15,65.12,65.15,930700.0,47.869,47.8837,47.8616,47.8837,930700.0
2015-03-02 15:30:00,65.15,65.22,65.15,65.21,6147000.0,47.8837,47.9351,47.8837,47.9278,6147000.0
2015-03-03 09:30:00,64.96,65.05,64.92,64.97,1661200.0,47.744,47.8102,47.7146,47.7514,1661200.0
2015-03-03 10:00:00,64.97,65.03,64.92,64.92,1103100.0,47.7514,47.7955,47.7146,47.7146,1103100.0
2015-03-03 10:30:00,64.92,64.93,64.8,64.81,610700.0,47.7146,47.722,47.6264,47.6338,610700.0
2015-03-03 11:00:00,64.8,64.83,64.68,64.76,800200.0,47.6264,47.6485,47.5382,47.597,800200.0
2015-03-03 11:30:00,64.76,64.77,64.66,64.7,1531100.0,47.597,47.6044,47.5235,47.5529,1531100.0
2015-03-03 12:00:00,64.7,64.73,64.63,64.66,678700.0,47.5529,47.575,47.5015,47.5235,678700.0
2015-03-03 12:30:00,64.66,64.77,64.64,64.76,414600.0,47.5235,47.6044,47.5088,47.597,414600.0
2015-03-03 13:00:00,64.76,64.78,64.69,64.76,384800.0,47.597,47.6117,47.5456,47.597,384800.0
2015-03-03 13:30:00,64.76,64.8,64.74,64.76,476400.0,47.597,47.6264,47.5823,47.597,476400.0
2015-03-03 14:00:00,64.75,64.84,64.75,64.83,603000.0,47.5897,47.6558,47.5897,47.6485,603000.0
2015-03-03 14:30:00,64.83,64.83,64.74,64.76,937200.0,47.6485,47.6485,47.5823,47.597,937200.0
2015-03-03 15:00:00,64.77,64.8,64.72,64.79,813100.0,47.6044,47.6264,47.5676,47.6191,813100.0
2015-03-03 15:30:00,64.79,64.82,64.76,64.8,1373700.0,47.6191,47.6411,47.597,47.6264,1373700.0
2015-03-04 09:30:00,64.44,64.46,64.15,64.18,1975000.0,47.3618,47.3765,47.1487,47.1707,1975000.0
2015-03-04 10:00:00,64.18,64.24,64.08,64.19,1509900.0,47.1707,47.2148,47.0972,47.1781,1509900.0
2015-03-04 10:30:00,64.18,64.32,64.14,64.31,1108300.0,47.1707,47.2736,47.1413,47.2663,1108300.0
2015-03-04 11:00:00,64.32,64.41,64.31,64.37,1009000.0,47.2736,47.3398,47.2663,47.3104,1009000.0
2015-03-04 11:30:00,64.37,64.45,64.35,64.44,702900.0,47.3104,47.3692,47.2957,47.3618,702900.0
2015-03-04 12:00:00,64.44,64.57,64.41,64.53,470100.0,47.3618,47.4574,47.3398,47.428,470100.0
2015-03-04 12:30:00,64.54,64.57,64.51,64.52,548700.0,47.4353,47.4574,47.4133,47.4206,548700.0
2015-03-04 13:00:00,64.52,64.55,64.49,64.55,410200.0,47.4206,47.4427,47.3986,47.4427,410200.0
2015-03-04 13:30:00,64.55,64.55,64.46,64.48,516800.0,47.4427,47.4427,47.3765,47.3912,516800.0
2015-03-04 14:00:00,64.48,64.53,64.46,64.5,782800.0,47.3912,47.428,47.3765,47.4059,782800.0
2015-03-04 14:30:00,64.5,64.56,64.47,64.56,755500.0,47.4059,47.45,47.3839,47.45,755500.0
2015-03-04 15:00:00,64.55,64.58,64.5,64.55,619100.0,47.4427,47.4647,47.4059,47.4427,619100.0
2015-03-04 15:30:00,64.56,64.59,64.52,64.53,1569800.0,47.45,47.4721,47.4206,47.428,1569800.0
2015-03-05 09:30:00,64.74,64.77,64.64,64.77,1723100.0,47.5823,47.6044,47.5088,47.6044,1723100.0
2015-03-05 10:00:00,64.77,64.87,64.73,64.86,887900.0,47.6044,47.6779,47.575,47.6705,887900.0
2015-03-05 10:30:00,64.87,64.89,64.8,64.83,758900.0,47.6779,47.6926,47.6264,47.6485,758900.0
2015-03-05 11:00:00,64.83,64.84,64.68,64.7,1185600.0,47.6485,47.6558,47.5382,47.5529,1185600.0
2015-03-05 11:30:00,64.7,64.73,64.64,64.66,651900.0,47.5529,47.575,47.5088,47.5235,651900.0
2015-03-05 12:00:00,64.66,64.71,64.61,64.64,426900.0,47.5235,47.5603,47.4868,47.5088,426900.0
2015-03-05 12:30:00,64.64,64.68,64.56,64.59,386600.0,47.5088,47.5382,47.45,47.4721,386600.0
2015-03-05 13:00:00,64.59,64.67,64.57,64.65,391000.0,47.4721,47.5309,47.4574,47.5162,391000.0
2015-03-05 13:30:00,64.65,64.71,64.63,64.7,542000.0,47.5162,47.5603,47.5015,47.5529,542000.0
2015-03-05 14:00:00,64.7,64.74,64.69,64.72,297000.0,47.5529,47.5823,47.5456,47.5676,297000.0
2015-03-05 14:30:00,64.72,64.76,64.7,64.73,343600.0,47.5676,47.597,47.5529,47.575,343600.0
2015-03-05 15:00:00,64.73,64.74,64.68,64.72,880600.0,47.575,47.5823,47.5382,47.5676,880600.0
2015-03-05 15:30:00,64.72,64.72,64.67,64.69,2632700.0,47.5676,47.5676,47.5309,47.5456,2632700.0
2015-03-06 09:30:00,64.18,64.28,64.16,64.21,2166600.0,47.1707,47.2442,47.156,47.1928,2166600.0
2015-03-06 10:00:00,64.21,64.32,64.17,64.31,1760700.0,47.1928,47.2736,47.1634,47.2663,1760700.0
2015-03-06 10:30:00,64.31,64.32,64.17,64.19,804000.0,47.2663,47.2736,47.1634,47.1781,804000.0
2015-03-06 11:00:00,64.19,64.2,64.07,64.11,1514900.0,47.1781,47.1854,47.0899,47.1193,1514900.0
2015-03-06 11:30:00,64.1,64.1,63.88,63.92,2598000.0,47.1119,47.1119,46.9502,46.9796,2598000.0
2015-03-06 12:00:00,63.93,63.99,63.78,63.82,1477500.0,46.987,47.0311,46.8768,46.9062,1477500.0
2015-03-06 12:30:00,63.82,63.91,63.8,63.85,1426800.0,46.9062,46.9723,46.8915,46.9282,1426800.0
2015-03-06 13:00:00,63.86,63.88,63.78,63.84,1100200.0,46.9356,46.9502,46.8768,46.9209,1100200.0
2015-03-06 13:30:00,63.84,63.89,63.77,63.88,1486600.0,46.9209,46.9576,46.8694,46.9502,1486600.0
2015-03-06 14:00:00,63.89,63.97,63.85,63.89,1263200.0,46.9576,47.0164,46.9282,46.9576,1263200.0
2015-03-06 14:30:00,63.88,63.91,63.79,63.79,1290700.0,46.9502,46.9723,46.8841,46.8841,1290700.0
2015-03-06 15:00:00,63.79,63.89,63.77,63.79,1784000.0,46.8841,46.9576,46.8694,46.8841,1784000.0
2015-03-06 15:30:00,63.79,63.82,63.75,63.81,3314300.0,46.8841,46.9062,46.8547,46.8988,3314300.0
2015-03-09 09:30:00,63.78,63.89,63.78,63.8,1440000.0,46.8768,46.9576,46.8768,46.8915,1440000.0
2015-03-09 10:00:00,63.81,63.87,63.76,63.8,906100.0,46.8988,46.9429,46.8621,46.8915,906100.0
2015-03-09 10:30:00,63.8,63.82,63.74,63.75,874100.0,46.8915,46.9062,46.8474,46.8547,874100.0
2015-03-09 11:00:00,63.74,63.82,63.73,63.8,630800.0,46.8474,46.9062,46.84,46.8915,630800.0
2015-03-09 11:30:00,63.8,63.84,63.74,63.76,335300.0,46.8915,46.9209,46.8474,46.8621,335300.0
2015-03-09 12:00:00,63.76,63.79,63.7,63.76,501500.0,46.8621,46.8841,46.818,46.8621,501500.0
2015-03-09 12:30:00,63.75,63.87,63.74,63.83,695600.0,46.8547,46.9429,46.8474,46.9135,695600.0
2015-03-09 13:00:00,63.83,63.87,63.82,63.86,615900.0,46.9135,46.9429,46.9062,46.9356,615900.0
2015-03-09 13:30:00,63.86,63.93,63.86,63.91,766400.0,46.9356,46.987,46.9356,46.9723,766400.0
2015-03-09 14:00:00,63.91,63.92,63.87,63.88,383500.0,46.9723,46.9796,46.9429,46.9502,383500.0
2015-03-09 14:30:00,63.89,63.94,63.84,63.91,530000.0,46.9576,46.9943,46.9209,46.9723,530000.0
2015-03-09 15:00:00,63.91,63.94,63.89,63.93,560400.0,46.9723,46.9943,46.9576,46.987,560400.0
2015-03-09 15:30:00,63.93,63.99,63.86,63.89,2601300.0,46.987,47.0311,46.9356,46.9576,2601300.0
2015-03-10 09:30:00,62.87,62.98,62.82,62.83,4210200.0,46.2079,46.2888,46.1712,46.1785,4210200.0
2015-03-10 10:00:00,62.83,62.85,62.68,62.73,1599700.0,46.1785,46.1932,46.0683,46.105,1599700.0
2015-03-10 10:30:00,62.73,62.91,62.68,62.85,1184400.0,46.105,46.2373,46.0683,46.1932,1184400.0
2015-03-10 11:00:00,62.85,62.94,62.82,62.82,940900.0,46.1932,46.2594,46.1712,46.1712,940900.0
2015-03-10 11:30:00,62.83,62.86,62.58,62.6,526400.0,46.1785,46.2006,45.9948,46.0095,526400.0
2015-03-10 12:00:00,62.6,62.65,62.52,62.54,1845200.0,46.0095,46.0462,45.9507,45.9654,1845200.0
2015-03-10 12:30:00,62.54,62.62,62.48,62.57,959100.0,45.9654,46.0242,45.9213,45.9874,959100.0
2015-03-10 13:00:00,62.57,62.66,62.54,62.6,591800.0,45.9874,46.0536,45.9654,46.0095,591800.0
2015-03-10 13:30:00,62.6,62.64,62.57,62.63,567900.0,46.0095,46.0389,45.9874,46.0315,567900.0
2015-03-10 14:00:00,62.63,62.7,62.55,62.56,643100.0,46.0315,46.083,45.9727,45.9801,643100.0
2015-03-10 14:30:00,62.56,62.59,62.5,62.52,597700.0,45.9801,46.0021,45.936,45.9507,597700.0
2015-03-10 15:00:00,62.51,62.6,62.5,62.55,1417600.0,45.9433,46.0095,45.936,45.9727,1417600.0
2015-03-10 15:30:00,62.54,62.58,62.5,62.51,3809400.0,45.9654,45.9948,45.936,45.9433,3809400.0
2015-03-11 09:30:00,62.63,62.71,62.58,62.65,1446900.0,46.0315,46.0903,45.9948,46.0462,1446900.0
2015-03-11 10:00:00,62.66,62.7,62.56,62.63,1227000.0,46.0536,46.083,45.9801,46.0315,1227000.0
2015-03-11 10:30:00,62.62,62.62,62.39,62.45,1261800.0,46.0242,46.0242,45.8551,45.8992,1261800.0
2015-03-11 11:00:00,62.45,62.71,62.39,62.7,1513200.0,45.8992,46.0903,45.8551,46.083,1513200.0
2015-03-11 11:30:00,62.7,62.76,62.65,62.68,863900.0,46.083,46.1271,46.0462,46.0683,863900.0
2015-03-11 12:00:00,62.68,62.82,62.66,62.76,1170500.0,46.0683,46.1712,46.0536,46.1271,1170500.0
2015-03-11 12:30:00,62.77,62.77,62.67,62.7,914600.0,46.1344,46.1344,46.0609,46.083,914600.0
2015-03-11 13:00:00,62.71,62.73,62.63,62.65,890400.0,46.0903,46.105,46.0315,46.0462,890400.0
2015-03-11 13:30:00,62.66,62.66,62.44,62.59,673300.0,46.0536,46.0536,45.8919,46.0021,673300.0
2015-03-11 14:00:00,62.59,62.72,62.57,62.69,2279100.0,46.0021,46.0977,45.9874,46.0756,2279100.0
2015-03-11 14:30:00,62.69,62.78,62.66,62.71,1026900.0,46.0756,46.1418,46.0536,46.0903,1026900.0
2015-03-11 15:00:00,62.72,62.75,62.64,62.65,942100.0,46.0977,46.1197,46.0389,46.0462,942100.0
2015-03-11 15:30:00,62.65,62.69,62.59,62.68,2174300.0,46.0462,46.0756,46.0021,46.0683,2174300.0
2015-03-12 09:30:00,63.38,63.48,63.33,63.35,1196600.0,46.5828,46.6563,46.546,46.5607,1196600.0
2015-03-12 10:00:00,63.34,63.4,63.25,63.38,899300.0,46.5534,46.5975,46.4872,46.5828,899300.0
2015-03-12 10:30:00,63.38,63.45,63.29,63.4,979500.0,46.5828,46.6342,46.5166,46.5975,979500.0
2015-03-12 11:00:00,63.39,63.44,63.32,63.4,752500.0,46.5901,46.6269,46.5387,46.5975,752500.0
2015-03-12 11:30:00,63.41,63.43,63.3,63.32,745500.0,46.6048,46.6195,46.524,46.5387,745500.0
2015-03-12 12:00:00,63.33,63.34,63.26,63.28,663300.0,46.546,46.5534,46.4946,46.5093,663300.0
2015-03-12 12:30:00,63.28,63.28,63.13,63.22,710100.0,46.5093,46.5093,46.399,46.4652,710100.0
2015-03-12 13:00:00,63.22,63.27,63.17,63.19,620200.0,46.4652,46.5019,46.4284,46.4431,620200.0
2015-03-12 13:30:00,63.19,63.31,63.17,63.28,667300.0,46.4431,46.5313,46.4284,46.5093,667300.0
2015-03-12 14:00:00,63.29,63.32,63.24,63.31,902500.0,46.5166,46.5387,46.4799,46.5313,902500.0
2015-03-12 14:30:00,63.32,63.33,63.26,63.3,1055200.0,46.5387,46.546,46.4946,46.524,1055200.0
2015-03-12 15:00:00,63.3,63.36,63.3,63.35,1357100.0,46.524,46.5681,46.524,46.5607,1357100.0
2015-03-12 15:30:00,63.35,63.47,63.34,63.47,3530100.0,46.5607,46.6489,46.5534,46.6489,3530100.0
2015-03-13 09:30:00,62.95,62.98,62.83,62.83,2251900.0,46.2667,46.2888,46.1785,46.1785,2251900.0
2015-03-13 10:00:00,62.84,62.87,62.7,62.78,1651800.0,46.1859,46.2079,46.083,46.1418,1651800.0
2015-03-13 10:30:00,62.77,62.83,62.69,62.69,735600.0,46.1344,46.1785,46.0756,46.0756,735600.0
2015-03-13 11:00:00,62.69,62.89,62.69,62.73,1920900.0,46.0756,46.2226,46.0756,46.105,1920900.0
2015-03-13 11:30:00,62.73,62.88,62.69,62.87,642200.0,46.105,46.2153,46.0756,46.2079,642200.0
2015-03-13 12:00:00,62.87,62.94,62.8,62.89,724100.0,46.2079,46.2594,46.1565,46.2226,724100.0
2015-03-13 12:30:00,62.89,63.02,62.89,62.99,548900.0,46.2226,46.3182,46.2226,46.2961,548900.0
2015-03-13 13:00:00,62.99,62.99,62.74,62.77,539000.0,46.2961,46.2961,46.1124,46.1344,539000.0
2015-03-13 13:30:00,62.77,62.91,62.77,62.9,548100.0,46.1344,46.2373,46.1344,46.23,548100.0
2015-03-13 14:00:00,62.89,62.92,62.83,62.92,615700.0,46.2226,46.2447,46.1785,46.2447,615700.0
2015-03-13 14:30:00,62.91,62.92,62.82,62.89,954800.0,46.2373,46.2447,46.1712,46.2226,954800.0
2015-03-13 15:00:00,62.88,63.04,62.88,63.03,836200.0,46.2153,46.3329,46.2153,46.3255,836200.0
2015-03-13 15:30:00,63.03,63.14,63.0,63.09,2736900.0,46.3255,46.4064,46.3035,46.3696,2736900.0
2015-03-16 09:30:00,63.53,63.76,63.5,63.72,2923200.0,46.693,46.8621,46.671,46.8327,2923200.0
2015-03-16 10:00:00,63.73,63.79,63.65,63.65,1092000.0,46.84,46.8841,46.7812,46.7812,1092000.0
2015-03-16 10:30:00,63.66,63.69,63.58,63.68,918200.0,46.7886,46.8106,46.7298,46.8033,918200.0
2015-03-16 11:00:00,63.68,63.77,63.66,63.73,1600100.0,46.8033,46.8694,46.7886,46.84,1600100.0
2015-03-16 11:30:00,63.73,63.87,63.73,63.8,533900.0,46.84,46.9429,46.84,46.8915,533900.0
2015-03-16 12:00:00,63.8,63.84,63.72,63.79,839100.0,46.8915,46.9209,46.8327,46.8841,839100.0
2015-03-16 12:30:00,63.8,63.9,63.76,63.86,639700.0,46.8915,46.9649,46.8621,46.9356,639700.0
2015-03-16 13:00:00,63.86,63.88,63.79,63.82,819400.0,46.9356,46.9502,46.8841,46.9062,819400.0
2015-03-16 13:30:00,63.82,63.86,63.78,63.82,705400.0,46.9062,46.9356,46.8768,46.9062,705400.0
2015-03-16 14:00:00,63.82,63.83,63.78,63.8,490600.0,46.9062,46.9135,46.8768,46.8915,490600.0
2015-03-16 14:30:00,63.8,63.84,63.78,63.81,1126800.0,46.8915,46.9209,46.8768,46.8988,1126800.0
2015-03-16 15:00:00,63.82,63.85,63.75,63.8,716100.0,46.9062,46.9282,46.8547,46.8915,716100.0
2015-03-16 15:30:00,63.8,63.84,63.76,63.79,2020800.0,46.8915,46.9209,46.8621,46.8841,2020800.0
2015-03-17 09:30:00,63.48,63.51,63.38,63.51,1908700.0,46.6563,46.6783,46.5828,46.6783,1908700.0
2015-03-17 10:00:00,63.51,63.55,63.42,63.51,1182400.0,46.6783,46.7077,46.6122,46.6783,1182400.0
2015-03-17 10:30:00,63.51,63.55,63.43,63.45,1069900.0,46.6783,46.7077,46.6195,46.6342,1069900.0
2015-03-17 11:00:00,63.45,63.46,63.3,63.43,1323600.0,46.6342,46.6416,46.524,46.6195,1323600.0
2015-03-17 11:30:00,63.44,63.5,63.38,63.5,709500.0,46.6269,46.671,46.5828,46.671,709500.0
2015-03-17 12:00:00,63.5,63.5,63.39,63.45,1151600.0,46.671,46.671,46.5901,46.6342,1151600.0
2015-03-17 12:30:00,63.45,63.54,63.41,63.54,736500.0,46.6342,46.7004,46.6048,46.7004,736500.0
2015-03-17 13:00:00,63.54,63.61,63.5,63.57,322100.0,46.7004,46.7518,46.671,46.7224,322100.0
2015-03-17 13:30:00,63.57,63.61,63.54,63.6,394400.0,46.7224,46.7518,46.7004,46.7445,394400.0
2015-03-17 14:00:00,63.59,63.63,63.56,63.6,592200.0,46.7371,46.7665,46.7151,46.7445,592200.0
2015-03-17 14:30:00,63.6,63.64,63.53,63.61,827200.0,46.7445,46.7739,46.693,46.7518,827200.0
2015-03-17 15:00:00,63.61,63.69,63.61,63.68,1230900.0,46.7518,46.8106,46.7518,46.8033,1230900.0
2015-03-17 15:30:00,63.68,63.73,63.62,63.64,2741600.0,46.8033,46.84,46.7592,46.7739,2741600.0
2015-03-18 09:30:00,63.63,63.72,63.61,63.69,1413200.0,46.7665,46.8327,46.7518,46.8106,1413200.0
2015-03-18 10:00:00,63.7,63.81,63.69,63.75,671400.0,46.818,46.8988,46.8106,46.8547,671400.0
2015-03-18 10:30:00,63.76,63.82,63.67,63.81,756400.0,46.8621,46.9062,46.7959,46.8988,756400.0
2015-03-18 11:00:00,63.82,63.88,63.78,63.8,915800.0,46.9062,46.9502,46.8768,46.8915,915800.0
2015-03-18 11:30:00,63.8,63.89,63.77,63.86,863600.0,46.8915,46.9576,46.8694,46.9356,863600.0
2015-03-18 12:00:00,63.85,63.93,63.82,63.91,715700.0,46.9282,46.987,46.9062,46.9723,715700.0
2015-03-18 12:30:00,63.91,64.05,63.89,63.97,1172200.0,46.9723,47.0752,46.9576,47.0164,1172200.0
2015-03-18 13:00:00,63.96,63.99,63.92,63.96,650900.0,47.009,47.0311,46.9796,47.009,650900.0
2015-03-18 13:30:00,63.96,64.03,63.83,64.03,1385300.0,47.009,47.0605,46.9135,47.0605,1385300.0
2015-03-18 14:00:00,64.06,65.0,63.96,64.73,5233500.0,47.0825,47.7734,47.009,47.575,5233500.0
2015-03-18 14:30:00,64.73,64.93,64.53,64.65,3510600.0,47.575,47.722,47.428,47.5162,3510600.0
2015-03-18 15:00:00,64.65,65.1,64.63,64.96,2727000.0,47.5162,47.8469,47.5015,47.744,2727000.0
2015-03-18 15:30:00,64.97,65.02,64.82,65.0,5272100.0,47.7514,47.7881,47.6411,47.7734,5272100.0
2015-03-19 09:30:00,64.24,64.33,64.17,64.23,4073300.0,47.2148,47.281,47.1634,47.2075,4073300.0
2015-03-19 10:00:00,64.24,64.41,64.18,64.29,1330400.0,47.2148,47.3398,47.1707,47.2516,1330400.0
2015-03-19 10:30:00,64.3,64.3,64.13,64.2,1470100.0,47.2589,47.2589,47.134,47.1854,1470100.0
2015-03-19 11:00:00,64.2,64.33,64.18,64.28,934200.0,47.1854,47.281,47.1707,47.2442,934200.0
2015-03-19 11:30:00,64.28,64.29,64.07,64.11,1257600.0,47.2442,47.2516,47.0899,47.1193,1257600.0
2015-03-19 12:00:00,64.12,64.27,64.09,64.26,1350000.0,47.1266,47.2369,47.1046,47.2295,1350000.0
2015-03-19 12:30:00,64.26,64.27,64.13,64.15,839300.0,47.2295,47.2369,47.134,47.1487,839300.0
2015-03-19 13:00:00,64.15,64.29,64.12,64.27,507400.0,47.1487,47.2516,47.1266,47.2369,507400.0
2015-03-19 13:30:00,64.27,64.28,64.17,64.18,405300.0,47.2369,47.2442,47.1634,47.1707,405300.0
2015-03-19 14:00:00,64.19,64.24,64.09,64.17,1079400.0,47.1781,47.2148,47.1046,47.1634,1079400.0
2015-03-19 14:30:00,64.18,64.31,64.13,64.3,1649200.0,47.1707,47.2663,47.134,47.2589,1649200.0
2015-03-19 15:00:00,64.29,64.36,64.2,64.23,728300.0,47.2516,47.303,47.1854,47.2075,728300.0
2015-03-19 15:30:00,64.23,64.29,64.2,64.23,2347800.0,47.2075,47.2516,47.1854,47.2075,2347800.0
2015-03-20 09:30:00,65.32,65.32,65.11,65.28,4498400.0,48.0086,48.0086,47.8543,47.9792,4498400.0
2015-03-20 10:00:00,65.27,65.4,65.22,65.26,1833100.0,47.9719,48.0674,47.9351,47.9645,1833100.0
2015-03-20 10:30:00,65.26,65.39,65.25,65.35,1729400.0,47.9645,48.0601,47.9572,48.0307,1729400.0
2015-03-20 11:00:00,65.36,65.5,65.35,65.46,1726800.0,48.038,48.1409,48.0307,48.1115,1726800.0
2015-03-20 11:30:00,65.45,65.6,65.37,65.58,1697000.0,48.1042,48.2144,48.0454,48.1997,1697000.0
2015-03-20 12:00:00,65.58,65.68,65.57,65.63,1447500.0,48.1997,48.2732,48.1924,48.2365,1447500.0
2015-03-20 12:30:00,65.64,65.84,65.62,65.76,2032400.0,48.2438,48.3908,48.2291,48.332,2032400.0
2015-03-20 13:00:00,65.76,65.9,65.75,65.84,2114500.0,48.332,48.4349,48.3247,48.3908,2114500.0
2015-03-20 13:30:00,65.83,65.88,65.8,65.8,864700.0,48.3835,48.4202,48.3614,48.3614,864700.0
2015-03-20 14:00:00,65.81,65.85,65.71,65.74,1035300.0,48.3688,48.3982,48.2953,48.3173,1035300.0
2015-03-20 14:30:00,65.74,65.78,65.7,65.74,1123400.0,48.3173,48.3467,48.2879,48.3173,1123400.0
2015-03-20 15:00:00,65.74,65.76,65.58,65.64,1089800.0,48.3173,48.332,48.1997,48.2438,1089800.0
2015-03-20 15:30:00,65.64,65.68,65.6,65.67,3919300.0,48.2438,48.2732,48.2144,48.2659,3919300.0
2015-03-23 09:30:00,65.88,65.97,65.79,65.84,2215600.0,48.4202,48.4863,48.3541,48.3908,2215600.0
2015-03-23 10:00:00,65.84,65.97,65.8,65.88,1029500.0,48.3908,48.4863,48.3614,48.4202,1029500.0
2015-03-23 10:30:00,65.87,65.95,65.84,65.9,660400.0,48.4129,48.4716,48.3908,48.4349,660400.0
2015-03-23 11:00:00,65.9,65.92,65.76,65.78,1160700.0,48.4349,48.4496,48.332,48.3467,1160700.0
2015-03-23 11:30:00,65.78,65.94,65.72,65.92,732900.0,48.3467,48.4643,48.3026,48.4496,732900.0
2015-03-23 12:00:00,65.91,66.02,65.78,65.96,775900.0,48.4423,48.5231,48.3467,48.479,775900.0
2015-03-23 12:30:00,65.97,66.06,65.93,65.94,806100.0,48.4863,48.5525,48.457,48.4643,806100.0
2015-03-23 13:00:00,65.95,65.98,65.92,65.96,494500.0,48.4716,48.4937,48.4496,48.479,494500.0
2015-03-23 13:30:00,65.96,66.13,65.95,65.99,741200.0,48.479,48.6039,48.4716,48.501,741200.0
2015-03-23 14:00:00,65.98,66.09,65.98,66.07,590300.0,48.4937,48.5745,48.4937,48.5598,590300.0
2015-03-23 14:30:00,66.08,66.1,66.01,66.05,574400.0,48.5672,48.5819,48.5157,48.5451,574400.0
2015-03-23 15:00:00,66.06,66.07,66.0,66.04,625800.0,48.5525,48.5598,48.5084,48.5378,625800.0
2015-03-23 15:30:00,66.05,66.11,65.98,65.99,2344000.0,48.5451,48.5892,48.4937,48.501,2344000.0
2015-03-24 09:30:00,66.11,66.15,65.94,66.11,1786400.0,48.5892,48.6186,48.4643,48.5892,1786400.0
2015-03-24 10:00:00,66.11,66.19,66.01,66.08,1039000.0,48.5892,48.648,48.5157,48.5672,1039000.0
2015-03-24 10:30:00,66.08,66.21,66.05,66.15,664700.0,48.5672,48.6627,48.5451,48.6186,664700.0
2015-03-24 11:00:00,66.15,66.18,66.11,66.15,1120200.0,48.6186,48.6407,48.5892,48.6186,1120200.0
2015-03-24 11:30:00,66.15,66.17,66.07,66.13,982000.0,48.6186,48.6333,48.5598,48.6039,982000.0
2015-03-24 12:00:00,66.12,66.19,66.08,66.09,519000.0,48.5966,48.648,48.5672,48.5745,519000.0
2015-03-24 12:30:00,66.1,66.11,65.95,66.0,740500.0,48.5819,48.5892,48.4716,48.5084,740500.0
2015-03-24 13:00:00,66.0,66.08,65.96,65.97,1649100.0,48.5084,48.5672,48.479,48.4863,1649100.0
2015-03-24 13:30:00,65.98,66.06,65.95,66.04,827900.0,48.4937,48.5525,48.4716,48.5378,827900.0
2015-03-24 14:00:00,66.04,66.04,65.9,65.95,801300.0,48.5378,48.5378,48.4349,48.4716,801300.0
2015-03-24 14:30:00,65.95,65.96,65.9,65.92,806500.0,48.4716,48.479,48.4349,48.4496,806500.0
2015-03-24 15:00:00,65.92,66.01,65.89,65.89,1139700.0,48.4496,48.5157,48.4276,48.4276,1139700.0
2015-03-24 15:30:00,65.9,65.96,65.85,65.87,2004500.0,48.4349,48.479,48.3982,48.4129,2004500.0
2015-03-25 09:30:00,66.09,66.19,65.91,66.02,3277100.0,48.5745,48.648,48.4423,48.5231,3277100.0
2015-03-25 10:00:00,66.02,66.14,66.01,66.03,800900.0,48.5231,48.6113,48.5157,48.5304,800900.0
2015-03-25 10:30:00,66.03,66.04,65.88,65.98,1248300.0,48.5304,48.5378,48.4202,48.4937,1248300.0
2015-03-25 11:00:00,65.98,66.01,65.87,65.95,1277600.0,48.4937,48.5157,48.4129,48.4716,1277600.0
2015-03-25 11:30:00,65.94,65.96,65.73,65.8,1319900.0,48.4643,48.479,48.31,48.3614,1319900.0
2015-03-25 12:00:00,65.8,65.83,65.72,65.81,911900.0,48.3614,48.3835,48.3026,48.3688,911900.0
2015-03-25 12:30:00,65.81,65.82,65.62,65.74,1017100.0,48.3688,48.3761,48.2291,48.3173,1017100.0
2015-03-25 13:00:00,65.74,65.75,65.59,65.69,957600.0,48.3173,48.3247,48.2071,48.2806,957600.0
2015-03-25 13:30:00,65.69,65.75,65.63,65.69,362200.0,48.2806,48.3247,48.2365,48.2806,362200.0
2015-03-25 14:00:00,65.7,65.75,65.67,65.73,819600.0,48.2879,48.3247,48.2659,48.31,819600.0
2015-03-25 14:30:00,65.74,65.75,65.64,65.68,814700.0,48.3173,48.3247,48.2438,48.2732,814700.0
2015-03-25 15:00:00,65.68,65.68,65.57,65.58,730900.0,48.2732,48.2732,48.1924,48.1997,730900.0
2015-03-25 15:30:00,65.58,65.61,65.5,65.53,2884800.0,48.1997,48.2218,48.1409,48.163,2884800.0
2015-03-26 09:30:00,64.98,65.04,64.8,64.84,2764200.0,47.7587,47.8028,47.6264,47.6558,2764200.0
2015-03-26 10:00:00,64.83,64.87,64.54,64.7,1251400.0,47.6485,47.6779,47.4353,47.5529,1251400.0
2015-03-26 10:30:00,64.69,64.86,64.65,64.78,1408200.0,47.5456,47.6705,47.5162,47.6117,1408200.0
2015-03-26 11:00:00,64.78,64.83,64.7,64.81,1040900.0,47.6117,47.6485,47.5529,47.6338,1040900.0
2015-03-26 11:30:00,64.81,64.96,64.79,64.95,1237300.0,47.6338,47.744,47.6191,47.7367,1237300.0
2015-03-26 12:00:00,64.96,65.01,64.91,64.97,1410700.0,47.744,47.7808,47.7073,47.7514,1410700.0
2015-03-26 12:30:00,64.97,65.12,64.93,65.12,1467000.0,47.7514,47.8616,47.722,47.8616,1467000.0
2015-03-26 13:00:00,65.12,65.12,64.9,64.96,906500.0,47.8616,47.8616,47.6999,47.744,906500.0
2015-03-26 13:30:00,64.96,65.05,64.9,65.01,1352200.0,47.744,47.8102,47.6999,47.7808,1352200.0
2015-03-26 14:00:00,65.0,65.03,64.92,64.95,742900.0,47.7734,47.7955,47.7146,47.7367,742900.0
2015-03-26 14:30:00,64.96,65.03,64.9,64.91,998200.0,47.744,47.7955,47.6999,47.7073,998200.0
2015-03-26 15:00:00,64.9,64.96,64.88,64.93,2265400.0,47.6999,47.744,47.6852,47.722,2265400.0
2015-03-26 15:30:00,64.93,65.03,64.9,64.97,4242300.0,47.722,47.7955,47.6999,47.7514,4242300.0
2015-03-27 09:30:00,64.98,65.01,64.82,65.0,1721100.0,47.7587,47.7808,47.6411,47.7734,1721100.0
2015-03-27 10:00:00,64.99,65.04,64.85,64.99,1441100.0,47.7661,47.8028,47.6632,47.7661,1441100.0
2015-03-27 10:30:00,64.99,65.11,64.89,65.1,931200.0,47.7661,47.8543,47.6926,47.8469,931200.0
2015-03-27 11:00:00,65.1,65.1,64.97,64.99,382700.0,47.8469,47.8469,47.7514,47.7661,382700.0
2015-03-27 11:30:00,64.99,65.05,64.9,65.01,532700.0,47.7661,47.8102,47.6999,47.7808,532700.0
2015-03-27 12:00:00,65.01,65.12,64.94,64.99,1272800.0,47.7808,47.8616,47.7293,47.7661,1272800.0
2015-03-27 12:30:00,64.99,65.1,64.98,65.1,682200.0,47.7661,47.8469,47.7587,47.8469,682200.0
2015-03-27 13:00:00,65.1,65.13,65.02,65.04,305400.0,47.8469,47.869,47.7881,47.8028,305400.0
2015-03-27 13:30:00,65.04,65.06,64.96,65.05,907300.0,47.8028,47.8175,47.744,47.8102,907300.0
2015-03-27 14:00:00,65.05,65.1,65.02,65.07,265800.0,47.8102,47.8469,47.7881,47.8249,265800.0
2015-03-27 14:30:00,65.07,65.1,65.01,65.09,384500.0,47.8249,47.8469,47.7808,47.8396,384500.0
2015-03-27 15:00:00,65.09,65.14,65.06,65.09,383600.0,47.8396,47.8763,47.8175,47.8396,383600.0
2015-03-27 15:30:00,65.08,65.21,65.06,65.13,3499000.0,47.8322,47.9278,47.8175,47.869,3499000.0
2015-03-30 09:30:00,65.13,65.26,65.1,65.18,1852400.0,47.869,47.9645,47.8469,47.9057,1852400.0
2015-03-30 10:00:00,65.19,65.26,65.11,65.23,2077100.0,47.9131,47.9645,47.8543,47.9425,2077100.0
2015-03-30 10:30:00,65.23,65.31,65.19,65.22,1479000.0,47.9425,48.0013,47.9131,47.9351,1479000.0
2015-03-30 11:00:00,65.21,65.24,65.18,65.2,2418600.0,47.9278,47.9498,47.9057,47.9204,2418600.0
2015-03-30 11:30:00,65.2,65.22,65.14,65.2,3944500.0,47.9204,47.9351,47.8763,47.9204,3944500.0
2015-03-30 12:00:00,65.2,65.25,65.18,65.23,744900.0,47.9204,47.9572,47.9057,47.9425,744900.0
2015-03-30 12:30:00,65.23,65.27,65.21,65.24,610200.0,47.9425,47.9719,47.9278,47.9498,610200.0
2015-03-30 13:00:00,65.24,65.33,65.24,65.29,1043400.0,47.9498,48.016,47.9498,47.9866,1043400.0
2015-03-30 13:30:00,65.29,65.3,65.19,65.22,1196600.0,47.9866,47.9939,47.9131,47.9351,1196600.0
2015-03-30 14:00:00,65.21,65.32,65.2,65.3,801000.0,47.9278,48.0086,47.9204,47.9939,801000.0
2015-03-30 14:30:00,65.3,65.31,65.26,65.31,330300.0,47.9939,48.0013,47.9645,48.0013,330300.0
2015-03-30 15:00:00,65.31,65.32,65.22,65.24,782100.0,48.0013,48.0086,47.9351,47.9498,782100.0
2015-03-30 15:30:00,65.24,65.26,65.16,65.2,5017800.0,47.9498,47.9645,47.891,47.9204,5017800.0
2015-03-31 09:30:00,64.14,64.26,64.07,64.23,2830000.0,47.1413,47.2295,47.0899,47.2075,2830000.0
2015-03-31 10:00:00,64.23,64.4,64.2,64.34,1643800.0,47.2075,47.3324,47.1854,47.2883,1643800.0
2015-03-31 10:30:00,64.35,64.54,64.32,64.33,1536900.0,47.2957,47.4353,47.2736,47.281,1536900.0
2015-03-31 11:00:00,64.32,64.39,64.29,64.33,1847100.0,47.2736,47.3251,47.2516,47.281,1847100.0
2015-03-31 11:30:00,64.33,64.34,64.18,64.2,2043000.0,47.281,47.2883,47.1707,47.1854,2043000.0
2015-03-31 12:00:00,64.2,64.21,64.14,64.17,1573500.0,47.1854,47.1928,47.1413,47.1634,1573500.0
2015-03-31 12:30:00,64.16,64.22,64.13,64.18,590300.0,47.156,47.2001,47.134,47.1707,590300.0
2015-03-31 13:00:00,64.19,64.28,64.18,64.27,542400.0,47.1781,47.2442,47.1707,47.2369,542400.0
2015-03-31 13:30:00,64.27,64.31,64.21,64.24,548000.0,47.2369,47.2663,47.1928,47.2148,548000.0
2015-03-31 14:00:00,64.23,64.3,64.21,64.26,1047100.0,47.2075,47.2589,47.1928,47.2295,1047100.0
2015-03-31 14:30:00,64.27,64.29,64.24,64.26,1144400.0,47.2369,47.2516,47.2148,47.2295,1144400.0
2015-03-31 15:00:00,64.26,64.27,64.1,64.13,2822000.0,47.2295,47.2369,47.1119,47.134,2822000.0
2015-03-31 15:30:00,64.12,64.23,64.07,64.15,6117400.0,47.1266,47.2075,47.0899,47.1487,6117400.0
2015-04-01 09:30:00,64.66,64.66,64.17,64.21,2081100.0,47.5235,47.5235,47.1634,47.1928,2081100.0
2015-04-01 10:00:00,64.21,64.51,64.19,64.5,1668300.0,47.1928,47.4133,47.1781,47.4059,1668300.0
2015-04-01 10:30:00,64.5,64.61,64.42,64.48,1622600.0,47.4059,47.4868,47.3471,47.3912,1622600.0
2015-04-01 11:00:00,64.48,64.56,64.44,64.47,1457100.0,47.3912,47.45,47.3618,47.3839,1457100.0
2015-04-01 11:30:00,64.47,64.51,64.4,64.44,2382700.0,47.3839,47.4133,47.3324,47.3618,2382700.0
2015-04-01 12:00:00,64.45,64.53,64.38,64.52,1144300.0,47.3692,47.428,47.3177,47.4206,1144300.0
2015-04-01 12:30:00,64.52,64.56,64.47,64.53,963100.0,47.4206,47.45,47.3839,47.428,963100.0
2015-04-01 13:00:00,64.52,64.54,64.48,64.51,624900.0,47.4206,47.4353,47.3912,47.4133,624900.0
2015-04-01 13:30:00,64.51,64.53,64.47,64.49,1013800.0,47.4133,47.428,47.3839,47.3986,1013800.0
2015-04-01 14:00:00,64.5,64.55,64.44,64.5,2341300.0,47.4059,47.4427,47.3618,47.4059,2341300.0
2015-04-01 14:30:00,64.49,64.56,64.47,64.51,1719100.0,47.3986,47.45,47.3839,47.4133,1719100.0
2015-04-01 15:00:00,64.52,64.52,64.44,64.46,1281800.0,47.4206,47.4206,47.3618,47.3765,1281800.0
2015-04-01 15:30:00,64.45,64.65,64.45,64.64,9514900.0,47.3692,47.5162,47.3692,47.5088,9514900.0
2015-04-02 09:30:00,65.01,65.24,64.93,65.16,2418700.0,47.7808,47.9498,47.722,47.891,2418700.0
2015-04-02 10:00:00,65.16,65.21,65.04,65.07,955900.0,47.891,47.9278,47.8028,47.8249,955900.0
2015-04-02 10:30:00,65.07,65.09,64.97,65.06,442400.0,47.8249,47.8396,47.7514,47.8175,442400.0
2015-04-02 11:00:00,65.07,65.11,65.01,65.01,740000.0,47.8249,47.8543,47.7808,47.7808,740000.0
2015-04-02 11:30:00,65.02,65.08,65.0,65.04,1257500.0,47.7881,47.8322,47.7734,47.8028,1257500.0
2015-04-02 12:00:00,65.03,65.08,64.96,65.05,947600.0,47.7955,47.8322,47.744,47.8102,947600.0
2015-04-02 12:30:00,65.05,65.13,65.04,65.07,554700.0,47.8102,47.869,47.8028,47.8249,554700.0
2015-04-02 13:00:00,65.07,65.14,65.05,65.09,981400.0,47.8249,47.8763,47.8102,47.8396,981400.0
2015-04-02 13:30:00,65.1,65.15,65.06,65.1,625400.0,47.8469,47.8837,47.8175,47.8469,625400.0
2015-04-02 14:00:00,65.1,65.17,65.08,65.13,602400.0,47.8469,47.8984,47.8322,47.869,602400.0
2015-04-02 14:30:00,65.14,65.16,65.08,65.12,1030400.0,47.8763,47.891,47.8322,47.8616,1030400.0
2015-04-02 15:00:00,65.12,65.14,65.08,65.12,1067600.0,47.8616,47.8763,47.8322,47.8616,1067600.0
2015-04-02 15:30:00,65.11,65.2,65.08,65.19,3014200.0,47.8543,47.9204,47.8322,47.9131,3014200.0
2015-04-06 09:30:00,65.59,65.79,65.41,65.78,1568000.0,48.2071,48.3541,48.0748,48.3467,1568000.0
2015-04-06 10:00:00,65.79,66.05,65.75,66.04,1480100.0,48.3541,48.5451,48.3247,48.5378,1480100.0
2015-04-06 10:30:00,66.05,66.09,66.02,66.08,1195900.0,48.5451,48.5745,48.5231,48.5672,1195900.0
2015-04-06 11:00:00,66.07,66.13,66.06,66.11,853000.0,48.5598,48.6039,48.5525,48.5892,853000.0
2015-04-06 11:30:00,66.11,66.14,66.06,66.09,1044700.0,48.5892,48.6113,48.5525,48.5745,1044700.0
2015-04-06 12:00:00,66.09,66.1,66.02,66.09,1243400.0,48.5745,48.5819,48.5231,48.5745,1243400.0
2015-04-06 12:30:00,66.08,66.11,66.07,66.11,761900.0,48.5672,48.5892,48.5598,48.5892,761900.0
2015-04-06 13:00:00,66.11,66.14,66.09,66.14,444800.0,48.5892,48.6113,48.5745,48.6113,444800.0
2015-04-06 13:30:00,66.14,66.15,66.05,66.06,742900.0,48.6113,48.6186,48.5451,48.5525,742900.0
2015-04-06 14:00:00,66.07,66.08,66.03,66.05,620400.0,48.5598,48.5672,48.5304,48.5451,620400.0
2015-04-06 14:30:00,66.05,66.09,66.04,66.06,412300.0,48.5451,48.5745,48.5378,48.5525,412300.0
2015-04-06 15:00:00,66.06,66.06,65.76,65.79,1806700.0,48.5525,48.5525,48.332,48.3541,1806700.0
2015-04-06 15:30:00,65.78,65.85,65.77,65.84,2795200.0,48.3467,48.3982,48.3394,48.3908,2795200.0
2015-04-07 09:30:00,65.95,66.13,65.94,66.1,1172200.0,48.4716,48.6039,48.4643,48.5819,1172200.0
2015-04-07 10:00:00,66.1,66.23,66.04,66.18,1045500.0,48.5819,48.6774,48.5378,48.6407,1045500.0
2015-04-07 10:30:00,66.19,66.24,66.15,66.17,1634000.0,48.648,48.6848,48.6186,48.6333,1634000.0
2015-04-07 11:00:00,66.17,66.19,65.97,65.98,1443600.0,48.6333,48.648,48.4863,48.4937,1443600.0
2015-04-07 11:30:00,66.0,66.06,65.96,66.04,902700.0,48.5084,48.5525,48.479,48.5378,902700.0
2015-04-07 12:00:00,66.05,66.09,66.02,66.05,529900.0,48.5451,48.5745,48.5231,48.5451,529900.0
2015-04-07 12:30:00,66.06,66.08,66.01,66.05,261500.0,48.5525,48.5672,48.5157,48.5451,261500.0
2015-04-07 13:00:00,66.04,66.09,66.03,66.06,575400.0,48.5378,48.5745,48.5304,48.5525,575400.0
2015-04-07 13:30:00,66.06,66.07,65.97,65.98,596600.0,48.5525,48.5598,48.4863,48.4937,596600.0
2015-04-07 14:00:00,65.98,65.98,65.89,65.95,1001800.0,48.4937,48.4937,48.4276,48.4716,1001800.0
2015-04-07 14:30:00,65.95,65.99,65.94,65.97,350800.0,48.4716,48.501,48.4643,48.4863,350800.0
2015-04-07 15:00:00,65.96,66.0,65.9,65.91,392800.0,48.479,48.5084,48.4349,48.4423,392800.0
2015-04-07 15:30:00,65.91,65.93,65.73,65.76,2171000.0,48.4423,48.457,48.31,48.332,2171000.0
2015-04-08 09:30:00,66.4,66.43,66.33,66.4,1365500.0,48.8024,48.8244,48.7509,48.8024,1365500.0
2015-04-08 10:00:00,66.4,66.4,66.17,66.25,1101600.0,48.8024,48.8024,48.6333,48.6921,1101600.0
2015-04-08 10:30:00,66.26,66.26,65.94,65.95,1382000.0,48.6995,48.6995,48.4643,48.4716,1382000.0
2015-04-08 11:00:00,65.95,66.06,65.91,66.01,863600.0,48.4716,48.5525,48.4423,48.5157,863600.0
2015-04-08 11:30:00,66.01,66.2,65.96,66.13,668400.0,48.5157,48.6554,48.479,48.6039,668400.0
2015-04-08 12:00:00,66.12,66.16,66.02,66.04,354500.0,48.5966,48.626,48.5231,48.5378,354500.0
2015-04-08 12:30:00,66.03,66.07,66.02,66.04,933600.0,48.5304,48.5598,48.5231,48.5378,933600.0
2015-04-08 13:00:00,66.04,66.09,66.0,66.06,650800.0,48.5378,48.5745,48.5084,48.5525,650800.0
2015-04-08 13:30:00,66.06,66.12,66.05,66.12,420500.0,48.5525,48.5966,48.5451,48.5966,420500.0
2015-04-08 14:00:00,66.13,66.17,65.75,66.07,2327900.0,48.6039,48.6333,48.3247,48.5598,2327900.0
2015-04-08 14:30:00,66.07,66.08,65.97,66.02,1019200.0,48.5598,48.5672,48.4863,48.5231,1019200.0
2015-04-08 15:00:00,66.03,66.08,65.93,65.97,866300.0,48.5304,48.5672,48.457,48.4863,866300.0
2015-04-08 15:30:00,65.97,66.04,65.95,66.04,2301300.0,48.4863,48.5378,48.4716,48.5378,2301300.0
2015-04-09 09:30:00,66.1,66.13,65.97,66.05,1044400.0,48.5819,48.6039,48.4863,48.5451,1044400.0
2015-04-09 10:00:00,66.05,66.07,65.94,66.0,603700.0,48.5451,48.5598,48.4643,48.5084,603700.0
2015-04-09 10:30:00,66.0,66.0,65.81,65.87,587300.0,48.5084,48.5084,48.3688,48.4129,587300.0
2015-04-09 11:00:00,65.87,65.93,65.82,65.92,796200.0,48.4129,48.457,48.3761,48.4496,796200.0
2015-04-09 11:30:00,65.92,66.01,65.91,65.97,634600.0,48.4496,48.5157,48.4423,48.4863,634600.0
2015-04-09 12:00:00,65.96,66.07,65.93,66.04,873700.0,48.479,48.5598,48.457,48.5378,873700.0
2015-04-09 12:30:00,66.04,66.06,65.97,66.06,701200.0,48.5378,48.5525,48.4863,48.5525,701200.0
2015-04-09 13:00:00,66.07,66.07,65.96,66.03,563600.0,48.5598,48.5598,48.479,48.5304,563600.0
2015-04-09 13:30:00,66.02,66.03,65.92,65.92,434200.0,48.5231,48.5304,48.4496,48.4496,434200.0
2015-04-09 14:00:00,65.93,66.0,65.93,65.94,488700.0,48.457,48.5084,48.457,48.4643,488700.0
2015-04-09 14:30:00,65.94,66.02,65.92,66.01,6106200.0,48.4643,48.5231,48.4496,48.5157,6106200.0
2015-04-09 15:00:00,66.0,66.11,66.0,66.11,969900.0,48.5084,48.5892,48.5084,48.5892,969900.0
2015-04-09 15:30:00,66.11,66.14,66.06,66.13,2782700.0,48.5892,48.6113,48.5525,48.6039,2782700.0
2015-04-10 09:30:00,65.99,66.05,65.92,65.96,1397800.0,48.501,48.5451,48.4496,48.479,1397800.0
2015-04-10 10:00:00,65.97,66.1,65.96,65.99,819300.0,48.4863,48.5819,48.479,48.501,819300.0
2015-04-10 10:30:00,65.99,66.13,65.98,66.07,501700.0,48.501,48.6039,48.4937,48.5598,501700.0
2015-04-10 11:00:00,66.07,66.19,66.05,66.15,929500.0,48.5598,48.648,48.5451,48.6186,929500.0
2015-04-10 11:30:00,66.15,66.19,66.09,66.11,1077700.0,48.6186,48.648,48.5745,48.5892,1077700.0
2015-04-10 12:00:00,66.11,66.15,66.09,66.09,889500.0,48.5892,48.6186,48.5745,48.5745,889500.0
2015-04-10 12:30:00,66.1,66.14,66.08,66.11,405600.0,48.5819,48.6113,48.5672,48.5892,405600.0
2015-04-10 13:00:00,66.12,66.14,66.06,66.08,313500.0,48.5966,48.6113,48.5525,48.5672,313500.0
2015-04-10 13:30:00,66.08,66.17,66.07,66.16,635900.0,48.5672,48.6333,48.5598,48.626,635900.0
2015-04-10 14:00:00,66.16,66.21,66.14,66.15,428000.0,48.626,48.6627,48.6113,48.6186,428000.0
2015-04-10 14:30:00,66.16,66.23,66.15,66.22,793800.0,48.626,48.6774,48.6186,48.6701,793800.0
2015-04-10 15:00:00,66.22,66.23,66.17,66.22,656200.0,48.6701,48.6774,48.6333,48.6701,656200.0
2015-04-10 15:30:00,66.22,66.27,66.2,66.27,2284900.0,48.6701,48.7068,48.6554,48.7068,2284900.0
2015-04-13 09:30:00,65.96,66.12,65.96,66.08,1027400.0,48.479,48.5966,48.479,48.5672,1027400.0
2015-04-13 10:00:00,66.08,66.09,65.97,66.02,538200.0,48.5672,48.5745,48.4863,48.5231,538200.0
2015-04-13 10:30:00,66.01,66.06,65.9,65.94,467300.0,48.5157,48.5525,48.4349,48.4643,467300.0
2015-04-13 11:00:00,65.95,66.06,65.93,66.0,775000.0,48.4716,48.5525,48.457,48.5084,775000.0
2015-04-13 11:30:00,66.0,66.06,65.94,65.97,902400.0,48.5084,48.5525,48.4643,48.4863,902400.0
2015-04-13 12:00:00,65.97,66.0,65.95,65.98,273200.0,48.4863,48.5084,48.4716,48.4937,273200.0
2015-04-13 12:30:00,65.98,66.0,65.95,65.98,308300.0,48.4937,48.5084,48.4716,48.4937,308300.0
2015-04-13 13:00:00,65.98,65.98,65.79,65.8,437600.0,48.4937,48.4937,48.3541,48.3614,437600.0
2015-04-13 13:30:00,65.79,65.81,65.72,65.79,633900.0,48.3541,48.3688,48.3026,48.3541,633900.0
2015-04-13 14:00:00,65.8,65.85,65.79,65.82,563600.0,48.3614,48.3982,48.3541,48.3761,563600.0
2015-04-13 14:30:00,65.82,65.85,65.76,65.78,616800.0,48.3761,48.3982,48.332,48.3467,616800.0
2015-04-13 15:00:00,65.79,65.84,65.74,65.77,467200.0,48.3541,48.3908,48.3173,48.3394,467200.0
2015-04-13 15:30:00,65.76,65.85,65.75,65.83,2124200.0,48.332,48.3982,48.3247,48.3835,2124200.0
2015-04-14 09:30:00,66.24,66.31,66.16,66.23,1765800.0,48.6848,48.7362,48.626,48.6774,1765800.0
2015-04-14 10:00:00,66.22,66.28,66.13,66.27,692400.0,48.6701,48.7142,48.6039,48.7068,692400.0
2015-04-14 10:30:00,66.27,66.29,66.19,66.21,710000.0,48.7068,48.7215,48.648,48.6627,710000.0
2015-04-14 11:00:00,66.21,66.28,66.16,66.24,872600.0,48.6627,48.7142,48.626,48.6848,872600.0
2015-04-14 11:30:00,66.24,66.28,66.17,66.28,645800.0,48.6848,48.7142,48.6333,48.7142,645800.0
2015-04-14 12:00:00,66.28,66.32,66.24,66.26,588800.0,48.7142,48.7436,48.6848,48.6995,588800.0
2015-04-14 12:30:00,66.26,66.32,66.25,66.27,318700.0,48.6995,48.7436,48.6921,48.7068,318700.0
2015-04-14 13:00:00,66.27,66.31,66.26,66.3,409600.0,48.7068,48.7362,48.6995,48.7289,409600.0
2015-04-14 13:30:00,66.29,66.37,66.29,66.36,290500.0,48.7215,48.7803,48.7215,48.773,290500.0
2015-04-14 14:00:00,66.36,66.36,66.3,66.32,446800.0,48.773,48.773,48.7289,48.7436,446800.0
2015-04-14 14:30:00,66.32,66.33,66.27,66.33,907400.0,48.7436,48.7509,48.7068,48.7509,907400.0
2015-04-14 15:00:00,66.33,66.37,66.29,66.31,894600.0,48.7509,48.7803,48.7215,48.7362,894600.0
2015-04-14 15:30:00,66.3,66.34,66.26,66.33,2965300.0,48.7289,48.7583,48.6995,48.7509,2965300.0
2015-04-15 09:30:00,66.51,66.63,66.49,66.51,1444300.0,48.8832,48.9714,48.8685,48.8832,1444300.0
2015-04-15 10:00:00,66.51,66.56,66.4,66.4,896900.0,48.8832,48.92,48.8024,48.8024,896900.0
2015-04-15 10:30:00,66.41,66.46,66.32,66.4,911300.0,48.8097,48.8465,48.7436,48.8024,911300.0
2015-04-15 11:00:00,66.39,66.4,66.22,66.33,794600.0,48.795,48.8024,48.6701,48.7509,794600.0
2015-04-15 11:30:00,66.34,66.41,66.29,66.37,636000.0,48.7583,48.8097,48.7215,48.7803,636000.0
2015-04-15 12:00:00,66.38,66.43,66.36,66.4,420100.0,48.7877,48.8244,48.773,48.8024,420100.0
2015-04-15 12:30:00,66.39,66.47,66.36,66.45,576300.0,48.795,48.8538,48.773,48.8391,576300.0
2015-04-15 13:00:00,66.45,66.73,66.45,66.72,878200.0,48.8391,49.0449,48.8391,49.0376,878200.0
2015-04-15 13:30:00,66.72,66.74,66.55,66.57,922000.0,49.0376,49.0523,48.9126,48.9273,922000.0
2015-04-15 14:00:00,66.57,66.71,66.57,66.62,918900.0,48.9273,49.0302,48.9273,48.9641,918900.0
2015-04-15 14:30:00,66.61,66.67,66.58,66.67,547200.0,48.9567,49.0008,48.9347,49.0008,547200.0
2015-04-15 15:00:00,66.66,66.68,66.57,66.66,500600.0,48.9935,49.0082,48.9273,48.9935,500600.0
2015-04-15 15:30:00,66.66,66.69,66.61,66.65,2395200.0,48.9935,49.0155,48.9567,48.9861,2395200.0
2015-04-16 09:30:00,66.7,66.73,66.63,66.64,1597500.0,49.0229,49.0449,48.9714,48.9788,1597500.0
2015-04-16 10:00:00,66.64,66.64,66.45,66.47,958000.0,48.9788,48.9788,48.8391,48.8538,958000.0
2015-04-16 10:30:00,66.48,66.52,66.41,66.47,821100.0,48.8612,48.8906,48.8097,48.8538,821100.0
2015-04-16 11:00:00,66.47,66.67,66.46,66.59,755600.0,48.8538,49.0008,48.8465,48.942,755600.0
2015-04-16 11:30:00,66.59,66.62,66.43,66.55,1279100.0,48.942,48.9641,48.8244,48.9126,1279100.0
2015-04-16 12:00:00,66.55,66.61,66.53,66.56,593500.0,48.9126,48.9567,48.8979,48.92,593500.0
2015-04-16 12:30:00,66.56,66.6,66.54,66.59,346300.0,48.92,48.9494,48.9053,48.942,346300.0
2015-04-16 13:00:00,66.59,66.73,66.58,66.67,508500.0,48.942,49.0449,48.9347,49.0008,508500.0
2015-04-16 13:30:00,66.67,66.87,66.64,66.87,876000.0,49.0008,49.1478,48.9788,49.1478,876000.0
2015-04-16 14:00:00,66.87,66.91,66.8,66.85,722200.0,49.1478,49.1772,49.0964,49.1331,722200.0
2015-04-16 14:30:00,66.86,67.0,66.84,66.91,2902200.0,49.1405,49.2434,49.1258,49.1772,2902200.0
2015-04-16 15:00:00,66.91,66.92,66.76,66.79,1145400.0,49.1772,49.1846,49.067,49.089,1145400.0
2015-04-16 15:30:00,66.79,66.8,66.72,66.8,2737700.0,49.089,49.0964,49.0376,49.0964,2737700.0
2015-04-17 09:30:00,65.98,66.03,65.92,65.93,2034500.0,48.4937,48.5304,48.4496,48.457,2034500.0
2015-04-17 10:00:00,65.92,65.97,65.78,65.9,2192300.0,48.4496,48.4863,48.3467,48.4349,2192300.0
2015-04-17 10:30:00,65.89,65.93,65.75,65.8,1174900.0,48.4276,48.457,48.3247,48.3614,1174900.0
2015-04-17 11:00:00,65.8,65.87,65.74,65.79,1210300.0,48.3614,48.4129,48.3173,48.3541,1210300.0
2015-04-17 11:30:00,65.79,65.92,65.76,65.89,1111000.0,48.3541,48.4496,48.332,48.4276,1111000.0
2015-04-17 12:00:00,65.89,65.93,65.83,65.85,602000.0,48.4276,48.457,48.3835,48.3982,602000.0
2015-04-17 12:30:00,65.85,65.89,65.84,65.88,422200.0,48.3982,48.4276,48.3908,48.4202,422200.0
2015-04-17 13:00:00,65.88,65.96,65.86,65.89,438500.0,48.4202,48.479,48.4055,48.4276,438500.0
2015-04-17 13:30:00,65.89,65.89,65.69,65.72,802800.0,48.4276,48.4276,48.2806,48.3026,802800.0
2015-04-17 14:00:00,65.72,65.76,65.68,65.75,1013600.0,48.3026,48.332,48.2732,48.3247,1013600.0
2015-04-17 14:30:00,65.75,65.82,65.74,65.76,590100.0,48.3247,48.3761,48.3173,48.332,590100.0
2015-04-17 15:00:00,65.76,65.91,65.74,65.9,1575400.0,48.332,48.4423,48.3173,48.4349,1575400.0
2015-04-17 15:30:00,65.9,66.04,65.89,65.96,3026000.0,48.4349,48.5378,48.4276,48.479,3026000.0
2015-04-20 09:30:00,66.01,66.17,65.97,66.13,1064600.0,48.5157,48.6333,48.4863,48.6039,1064600.0
2015-04-20 10:00:00,66.13,66.15,66.02,66.09,896300.0,48.6039,48.6186,48.5231,48.5745,896300.0
2015-04-20 10:30:00,66.09,66.18,66.06,66.15,878300.0,48.5745,48.6407,48.5525,48.6186,878300.0
2015-04-20 11:00:00,66.15,66.21,66.13,66.14,664700.0,48.6186,48.6627,48.6039,48.6113,664700.0
2015-04-20 11:30:00,66.15,66.23,66.14,66.22,560000.0,48.6186,48.6774,48.6113,48.6701,560000.0
2015-04-20 12:00:00,66.22,66.23,66.18,66.2,323100.0,48.6701,48.6774,48.6407,48.6554,323100.0
2015-04-20 12:30:00,66.19,66.2,66.11,66.13,566600.0,48.648,48.6554,48.5892,48.6039,566600.0
2015-04-20 13:00:00,66.13,66.14,66.06,66.09,427200.0,48.6039,48.6113,48.5525,48.5745,427200.0
2015-04-20 13:30:00,66.09,66.1,66.02,66.04,333700.0,48.5745,48.5819,48.5231,48.5378,333700.0
2015-04-20 14:00:00,66.03,66.04,65.97,66.01,406500.0,48.5304,48.5378,48.4863,48.5157,406500.0
2015-04-20 14:30:00,66.01,66.02,65.96,66.02,508000.0,48.5157,48.5231,48.479,48.5231,508000.0
2015-04-20 15:00:00,66.01,66.08,66.0,66.06,606700.0,48.5157,48.5672,48.5084,48.5525,606700.0
2015-04-20 15:30:00,66.05,66.07,66.01,66.06,1415400.0,48.5451,48.5598,48.5157,48.5525,1415400.0
2015-04-21 09:30:00,66.62,66.65,66.51,66.57,1313000.0,48.9641,48.9861,48.8832,48.9273,1313000.0
2015-04-21 10:00:00,66.57,66.63,66.48,66.59,750100.0,48.9273,48.9714,48.8612,48.942,750100.0
2015-04-21 10:30:00,66.59,66.72,66.54,66.68,1087400.0,48.942,49.0376,48.9053,49.0082,1087400.0
2015-04-21 11:00:00,66.67,66.79,66.65,66.7,1171500.0,49.0008,49.089,48.9861,49.0229,1171500.0
2015-04-21 11:30:00,66.7,66.72,66.59,66.63,708500.0,49.0229,49.0376,48.942,48.9714,708500.0
2015-04-21 12:00:00,66.63,66.74,66.6,66.69,357300.0,48.9714,49.0523,48.9494,49.0155,357300.0
2015-04-21 12:30:00,66.68,66.7,66.61,66.66,285100.0,49.0082,49.0229,48.9567,48.9935,285100.0
2015-04-21 13:00:00,66.66,66.68,66.63,66.65,319800.0,48.9935,49.0082,48.9714,48.9861,319800.0
2015-04-21 13:30:00,66.65,66.68,66.59,66.59,280900.0,48.9861,49.0082,48.942,48.942,280900.0
2015-04-21 14:00:00,66.59,66.63,66.54,66.63,657600.0,48.942,48.9714,48.9053,48.9714,657600.0
2015-04-21 14:30:00,66.63,66.64,66.58,66.62,324100.0,48.9714,48.9788,48.9347,48.9641,324100.0
2015-04-21 15:00:00,66.62,66.66,66.6,66.61,251900.0,48.9641,48.9935,48.9494,48.9567,251900.0
2015-04-21 15:30:00,66.61,66.65,66.55,66.64,1622700.0,48.9567,48.9861,48.9126,48.9788,1622700.0
2015-04-22 09:30:00,66.65,66.68,66.45,66.55,1035500.0,48.9861,49.0082,48.8391,48.9126,1035500.0
2015-04-22 10:00:00,66.55,66.58,66.32,66.45,694100.0,48.9126,48.9347,48.7436,48.8391,694100.0
2015-04-22 10:30:00,66.45,66.64,66.45,66.6,549500.0,48.8391,48.9788,48.8391,48.9494,549500.0
2015-04-22 11:00:00,66.6,66.62,66.54,66.62,519800.0,48.9494,48.9641,48.9053,48.9641,519800.0
2015-04-22 11:30:00,66.62,66.66,66.54,66.62,400500.0,48.9641,48.9935,48.9053,48.9641,400500.0
2015-04-22 12:00:00,66.62,66.64,66.54,66.62,675000.0,48.9641,48.9788,48.9053,48.9641,675000.0
2015-04-22 12:30:00,66.62,66.69,66.59,66.66,284000.0,48.9641,49.0155,48.942,48.9935,284000.0
2015-04-22 13:00:00,66.67,66.7,66.62,66.68,202000.0,49.0008,49.0229,48.9641,49.0082,202000.0
2015-04-22 13:30:00,66.68,66.77,66.67,66.73,366700.0,49.0082,49.0743,49.0008,49.0449,366700.0
2015-04-22 14:00:00,66.72,66.78,66.72,66.76,452800.0,49.0376,49.0817,49.0376,49.067,452800.0
2015-04-22 14:30:00,66.76,66.77,66.73,66.73,250800.0,49.067,49.0743,49.0449,49.0449,250800.0
2015-04-22 15:00:00,66.73,66.77,66.73,66.73,532600.0,49.0449,49.0743,49.0449,49.0449,532600.0
2015-04-22 15:30:00,66.73,66.78,66.67,66.77,1429900.0,49.0449,49.0817,49.0008,49.0743,1429900.0
2015-04-23 09:30:00,66.39,66.53,66.35,66.51,1143600.0,48.795,48.8979,48.7656,48.8832,1143600.0
2015-04-23 10:00:00,66.51,66.6,66.41,66.55,1459900.0,48.8832,48.9494,48.8097,48.9126,1459900.0
2015-04-23 10:30:00,66.56,66.73,66.56,66.63,897100.0,48.92,49.0449,48.92,48.9714,897100.0
2015-04-23 11:00:00,66.64,66.78,66.59,66.77,936200.0,48.9788,49.0817,48.942,49.0743,936200.0
2015-04-23 11:30:00,66.77,66.88,66.7,66.87,747100.0,49.0743,49.1552,49.0229,49.1478,747100.0
2015-04-23 12:00:00,66.86,66.95,66.83,66.95,426600.0,49.1405,49.2066,49.1184,49.2066,426600.0
2015-04-23 12:30:00,66.96,67.06,66.93,67.04,447900.0,49.214,49.2875,49.1919,49.2728,447900.0
2015-04-23 13:00:00,67.04,67.08,67.02,67.05,422200.0,49.2728,49.3022,49.2581,49.2801,422200.0
2015-04-23 13:30:00,67.05,67.07,67.02,67.06,306700.0,49.2801,49.2948,49.2581,49.2875,306700.0
2015-04-23 14:00:00,67.06,67.09,67.05,67.07,513500.0,49.2875,49.3095,49.2801,49.2948,513500.0
2015-04-23 14:30:00,67.07,67.09,67.01,67.02,393600.0,49.2948,49.3095,49.2507,49.2581,393600.0
2015-04-23 15:00:00,67.03,67.11,67.01,67.06,504200.0,49.2654,49.3242,49.2507,49.2875,504200.0
2015-04-23 15:30:00,67.05,67.06,66.98,67.03,1593900.0,49.2801,49.2875,49.2287,49.2654,1593900.0
2015-04-24 09:30:00,67.27,67.29,67.08,67.11,991700.0,49.4418,49.4565,49.3022,49.3242,991700.0
2015-04-24 10:00:00,67.12,67.21,66.99,67.17,775600.0,49.3316,49.3977,49.236,49.3683,775600.0
2015-04-24 10:30:00,67.17,67.35,67.17,67.33,761800.0,49.3683,49.5006,49.3683,49.4859,761800.0
2015-04-24 11:00:00,67.32,67.44,67.3,67.39,1038500.0,49.4786,49.5668,49.4639,49.53,1038500.0
2015-04-24 11:30:00,67.39,67.47,67.36,67.42,600400.0,49.53,49.5888,49.508,49.5521,600400.0
2015-04-24 12:00:00,67.41,67.48,67.41,67.47,439400.0,49.5447,49.5962,49.5447,49.5888,439400.0
2015-04-24 12:30:00,67.46,67.52,67.35,67.35,398100.0,49.5815,49.6256,49.5006,49.5006,398100.0
2015-04-24 13:00:00,67.36,67.4,67.34,67.38,304700.0,49.508,49.5374,49.4933,49.5227,304700.0
2015-04-24 13:30:00,67.38,67.4,67.34,67.38,284800.0,49.5227,49.5374,49.4933,49.5227,284800.0
2015-04-24 14:00:00,67.37,67.39,67.33,67.39,420400.0,49.5153,49.53,49.4859,49.53,420400.0
2015-04-24 14:30:00,67.39,67.4,67.3,67.32,346600.0,49.53,49.5374,49.4639,49.4786,346600.0
2015-04-24 15:00:00,67.31,67.35,67.29,67.34,617100.0,49.4712,49.5006,49.4565,49.4933,617100.0
2015-04-24 15:30:00,67.34,67.41,67.31,67.4,1647000.0,49.4933,49.5447,49.4712,49.5374,1647000.0
2015-04-27 09:30:00,67.77,67.9,67.76,67.88,1230400.0,49.8093,49.9049,49.802,49.8902,1230400.0
2015-04-27 10:00:00,67.89,67.97,67.88,67.95,758700.0,49.8975,49.9563,49.8902,49.9416,758700.0
2015-04-27 10:30:00,67.95,67.99,67.8,67.88,1736200.0,49.9416,49.971,49.8314,49.8902,1736200.0
2015-04-27 11:00:00,67.89,68.01,67.82,67.97,1128600.0,49.8975,49.9857,49.8461,49.9563,1128600.0
2015-04-27 11:30:00,67.98,68.06,67.93,67.94,2060000.0,49.9637,50.0224,49.9269,49.9343,2060000.0
2015-04-27 12:00:00,67.94,68.02,67.9,68.0,1021300.0,49.9343,49.993,49.9049,49.9783,1021300.0
2015-04-27 12:30:00,68.01,68.03,67.86,67.9,933400.0,49.9857,50.0004,49.8755,49.9049,933400.0
2015-04-27 13:00:00,67.9,67.93,67.85,67.89,537900.0,49.9049,49.9269,49.8681,49.8975,537900.0
2015-04-27 13:30:00,67.89,67.89,67.78,67.8,611700.0,49.8975,49.8975,49.8167,49.8314,611700.0
2015-04-27 14:00:00,67.8,67.85,67.77,67.85,695200.0,49.8314,49.8681,49.8093,49.8681,695200.0
2015-04-27 14:30:00,67.84,67.85,67.77,67.79,754800.0,49.8608,49.8681,49.8093,49.824,754800.0
2015-04-27 15:00:00,67.79,67.84,67.74,67.75,867600.0,49.824,49.8608,49.7873,49.7946,867600.0
2015-04-27 15:30:00,67.74,67.76,67.66,67.73,2963800.0,49.7873,49.802,49.7285,49.7799,2963800.0
2015-04-28 09:30:00,67.56,67.62,67.51,67.53,1115100.0,49.655,49.6991,49.6182,49.6329,1115100.0
2015-04-28 10:00:00,67.54,67.59,67.35,67.45,1315300.0,49.6403,49.677,49.5006,49.5741,1315300.0
2015-04-28 10:30:00,67.44,67.69,67.43,67.66,719000.0,49.5668,49.7505,49.5594,49.7285,719000.0
2015-04-28 11:00:00,67.66,67.79,67.63,67.63,899200.0,49.7285,49.824,49.7064,49.7064,899200.0
2015-04-28 11:30:00,67.63,67.81,67.62,67.72,2961200.0,49.7064,49.8387,49.6991,49.7726,2961200.0
2015-04-28 12:00:00,67.71,67.74,67.66,67.69,611500.0,49.7652,49.7873,49.7285,49.7505,611500.0
2015-04-28 12:30:00,67.69,67.76,67.67,67.74,302000.0,49.7505,49.802,49.7358,49.7873,302000.0
2015-04-28 13:00:00,67.74,67.78,67.72,67.75,914500.0,49.7873,49.8167,49.7726,49.7946,914500.0
2015-04-28 13:30:00,67.75,67.81,67.72,67.77,744400.0,49.7946,49.8387,49.7726,49.8093,744400.0
2015-04-28 14:00:00,67.77,67.78,67.7,67.72,438200.0,49.8093,49.8167,49.7579,49.7726,438200.0
2015-04-28 14:30:00,67.71,67.75,67.69,67.71,369800.0,49.7652,49.7946,49.7505,49.7652,369800.0
2015-04-28 15:00:00,67.71,67.75,67.68,67.71,442200.0,49.7652,49.7946,49.7432,49.7652,442200.0
2015-04-28 15:30:00,67.71,67.83,67.69,67.8,1673600.0,49.7652,49.8534,49.7505,49.8314,1673600.0
2015-04-29 09:30:00,67.3,67.44,67.3,67.41,1492300.0,49.4639,49.5668,49.4639,49.5447,1492300.0
2015-04-29 10:00:00,67.41,67.44,67.12,67.23,3056700.0,49.5447,49.5668,49.3316,49.4124,3056700.0
2015-04-29 10:30:00,67.24,67.38,67.23,67.29,1293700.0,49.4198,49.5227,49.4124,49.4565,1293700.0
2015-04-29 11:00:00,67.29,67.52,67.22,67.23,1046100.0,49.4565,49.6256,49.4051,49.4124,1046100.0
2015-04-29 11:30:00,67.22,67.24,67.12,67.21,706100.0,49.4051,49.4198,49.3316,49.3977,706100.0
2015-04-29 12:00:00,67.2,67.22,66.99,67.02,575700.0,49.3904,49.4051,49.236,49.2581,575700.0
2015-04-29 12:30:00,67.02,67.14,66.96,67.11,395300.0,49.2581,49.3463,49.214,49.3242,395300.0
2015-04-29 13:00:00,67.11,67.12,66.97,67.06,505300.0,49.3242,49.3316,49.2213,49.2875,505300.0
2015-04-29 13:30:00,67.06,67.29,67.06,67.24,1164100.0,49.2875,49.4565,49.2875,49.4198,1164100.0
2015-04-29 14:00:00,67.23,67.33,67.0,67.24,2232500.0,49.4124,49.4859,49.2434,49.4198,2232500.0
2015-04-29 14:30:00,67.25,67.38,67.21,67.25,1038200.0,49.4271,49.5227,49.3977,49.4271,1038200.0
2015-04-29 15:00:00,67.25,67.26,67.09,67.11,718900.0,49.4271,49.4345,49.3095,49.3242,718900.0
2015-04-29 15:30:00,67.11,67.24,67.09,67.2,2904800.0,49.3242,49.4198,49.3095,49.3904,2904800.0
2015-04-30 09:30:00,66.75,66.83,66.64,66.67,2568400.0,49.0596,49.1184,48.9788,49.0008,2568400.0
2015-04-30 10:00:00,66.67,66.72,66.6,66.68,1569100.0,49.0008,49.0376,48.9494,49.0082,1569100.0
2015-04-30 10:30:00,66.67,66.81,66.61,66.77,1412900.0,49.0008,49.1037,48.9567,49.0743,1412900.0
2015-04-30 11:00:00,66.77,66.92,66.76,66.88,1532300.0,49.0743,49.1846,49.067,49.1552,1532300.0
2015-04-30 11:30:00,66.88,66.93,66.6,66.61,2158500.0,49.1552,49.1919,48.9494,48.9567,2158500.0
2015-04-30 12:00:00,66.61,66.72,66.6,66.71,1371900.0,48.9567,49.0376,48.9494,49.0302,1371900.0
2015-04-30 12:30:00,66.7,66.71,66.56,66.64,1054400.0,49.0229,49.0302,48.92,48.9788,1054400.0
2015-04-30 13:00:00,66.64,66.73,66.61,66.68,653600.0,48.9788,49.0449,48.9567,49.0082,653600.0
2015-04-30 13:30:00,66.68,66.76,66.65,66.72,879600.0,49.0082,49.067,48.9861,49.0376,879600.0
2015-04-30 14:00:00,66.71,66.77,66.63,66.65,1198000.0,49.0302,49.0743,48.9714,48.9861,1198000.0
2015-04-30 14:30:00,66.65,66.71,66.6,66.66,1455700.0,48.9861,49.0302,48.9494,48.9935,1455700.0
2015-04-30 15:00:00,66.65,66.66,66.44,66.54,2124100.0,48.9861,48.9935,48.8318,48.9053,2124100.0
2015-04-30 15:30:00,66.53,66.61,66.43,66.51,5623500.0,48.8979,48.9567,48.8244,48.8832,5623500.0
2015-05-01 09:30:00,66.86,66.93,66.81,66.87,2265100.0,49.1405,49.1919,49.1037,49.1478,2265100.0
2015-05-01 10:00:00,66.87,66.92,66.71,66.78,1372700.0,49.1478,49.1846,49.0302,49.0817,1372700.0
2015-05-01 10:30:00,66.79,66.83,66.71,66.79,856000.0,49.089,49.1184,49.0302,49.089,856000.0
2015-05-01 11:00:00,66.8,66.82,66.71,66.8,1301700.0,49.0964,49.1111,49.0302,49.0964,1301700.0
2015-05-01 11:30:00,66.8,66.81,66.66,66.73,1121000.0,49.0964,49.1037,48.9935,49.0449,1121000.0
2015-05-01 12:00:00,66.73,66.79,66.65,66.78,661300.0,49.0449,49.089,48.9861,49.0817,661300.0
2015-05-01 12:30:00,66.79,66.83,66.75,66.76,614400.0,49.089,49.1184,49.0596,49.067,614400.0
2015-05-01 13:00:00,66.76,66.81,66.73,66.81,452000.0,49.067,49.1037,49.0449,49.1037,452000.0
2015-05-01 13:30:00,66.81,66.93,66.8,66.92,903500.0,49.1037,49.1919,49.0964,49.1846,903500.0
2015-05-01 14:00:00,66.92,67.06,66.92,67.05,833600.0,49.1846,49.2875,49.1846,49.2801,833600.0
2015-05-01 14:30:00,67.06,67.06,66.98,67.01,1022100.0,49.2875,49.2875,49.2287,49.2507,1022100.0
2015-05-01 15:00:00,67.01,67.06,67.0,67.02,1522800.0,49.2507,49.2875,49.2434,49.2581,1522800.0
2015-05-01 15:30:00,67.02,67.4,67.01,67.22,8970900.0,49.2581,49.5374,49.2507,49.4051,8970900.0
2015-05-04 09:30:00,67.21,67.3,67.11,67.2,2413500.0,49.3977,49.4639,49.3242,49.3904,2413500.0
2015-05-04 10:00:00,67.19,67.26,67.15,67.2,1404500.0,49.383,49.4345,49.3536,49.3904,1404500.0
2015-05-04 10:30:00,67.2,67.22,67.11,67.15,1613000.0,49.3904,49.4051,49.3242,49.3536,1613000.0
2015-05-04 11:00:00,67.16,67.2,67.11,67.15,989000.0,49.361,49.3904,49.3242,49.3536,989000.0
2015-05-04 11:30:00,67.15,67.16,67.05,67.11,1301800.0,49.3536,49.361,49.2801,49.3242,1301800.0
2015-05-04 12:00:00,67.12,67.17,67.09,67.16,719900.0,49.3316,49.3683,49.3095,49.361,719900.0
2015-05-04 12:30:00,67.16,67.17,67.09,67.13,531800.0,49.361,49.3683,49.3095,49.3389,531800.0
2015-05-04 13:00:00,67.13,67.15,67.07,67.13,685000.0,49.3389,49.3536,49.2948,49.3389,685000.0
2015-05-04 13:30:00,67.12,67.15,67.09,67.13,476800.0,49.3316,49.3536,49.3095,49.3389,476800.0
2015-05-04 14:00:00,67.14,67.17,67.07,67.15,703800.0,49.3463,49.3683,49.2948,49.3536,703800.0
2015-05-04 14:30:00,67.16,67.16,67.1,67.13,652200.0,49.361,49.361,49.3169,49.3389,652200.0
2015-05-04 15:00:00,67.13,67.19,67.11,67.17,2166000.0,49.3389,49.383,49.3242,49.3683,2166000.0
2015-05-04 15:30:00,67.17,67.21,67.14,67.19,2666500.0,49.3683,49.3977,49.3463,49.383,2666500.0
2015-05-05 09:30:00,66.9,66.91,66.73,66.76,1753400.0,49.1699,49.1772,49.0449,49.067,1753400.0
2015-05-05 10:00:00,66.76,66.76,66.51,66.73,1807700.0,49.067,49.067,48.8832,49.0449,1807700.0
2015-05-05 10:30:00,66.71,66.74,66.54,66.57,1362400.0,49.0302,49.0523,48.9053,48.9273,1362400.0
2015-05-05 11:00:00,66.56,66.57,66.23,66.25,2321400.0,48.92,48.9273,48.6774,48.6921,2321400.0
2015-05-05 11:30:00,66.25,66.3,66.17,66.27,1441000.0,48.6921,48.7289,48.6333,48.7068,1441000.0
2015-05-05 12:00:00,66.27,66.35,66.22,66.33,1063200.0,48.7068,48.7656,48.6701,48.7509,1063200.0
2015-05-05 12:30:00,66.33,66.35,66.26,66.28,777200.0,48.7509,48.7656,48.6995,48.7142,777200.0
2015-05-05 13:00:00,66.28,66.32,66.09,66.16,1110400.0,48.7142,48.7436,48.5745,48.626,1110400.0
2015-05-05 13:30:00,66.15,66.23,66.14,66.16,859200.0,48.6186,48.6774,48.6113,48.626,859200.0
2015-05-05 14:00:00,66.15,66.23,66.11,66.14,1074000.0,48.6186,48.6774,48.5892,48.6113,1074000.0
2015-05-05 14:30:00,66.14,66.21,66.1,66.16,1214200.0,48.6113,48.6627,48.5819,48.626,1214200.0
2015-05-05 15:00:00,66.15,66.2,66.08,66.2,1360900.0,48.6186,48.6554,48.5672,48.6554,1360900.0
2015-05-05 15:30:00,66.2,66.25,66.11,66.19,3385800.0,48.6554,48.6921,48.5892,48.648,3385800.0
2015-05-06 09:30:00,66.6,66.62,66.3,66.39,2040500.0,48.9494,48.9641,48.7289,48.795,2040500.0
2015-05-06 10:00:00,66.39,66.5,66.23,66.49,1773500.0,48.795,48.8759,48.6774,48.8685,1773500.0
2015-05-06 10:30:00,66.5,66.7,66.42,66.6,1040600.0,48.8759,49.0229,48.8171,48.9494,1040600.0
2015-05-06 11:00:00,66.61,66.67,66.35,66.44,1009200.0,48.9567,49.0008,48.7656,48.8318,1009200.0
2015-05-06 11:30:00,66.44,66.54,66.4,66.49,1162700.0,48.8318,48.9053,48.8024,48.8685,1162700.0
2015-05-06 12:00:00,66.49,66.49,66.35,66.36,484300.0,48.8685,48.8685,48.7656,48.773,484300.0
2015-05-06 12:30:00,66.36,66.38,66.23,66.24,455000.0,48.773,48.7877,48.6774,48.6848,455000.0
2015-05-06 13:00:00,66.25,66.28,66.15,66.21,428400.0,48.6921,48.7142,48.6186,48.6627,428400.0
2015-05-06 13:30:00,66.21,66.23,66.1,66.16,842300.0,48.6627,48.6774,48.5819,48.626,842300.0
2015-05-06 14:00:00,66.16,66.24,66.14,66.23,708300.0,48.626,48.6848,48.6113,48.6774,708300.0
2015-05-06 14:30:00,66.23,66.23,66.09,66.14,658700.0,48.6774,48.6774,48.5745,48.6113,658700.0
2015-05-06 15:00:00,66.14,66.19,66.07,66.18,742700.0,48.6113,48.648,48.5598,48.6407,742700.0
2015-05-06 15:30:00,66.18,66.35,66.15,66.34,2951400.0,48.6407,48.7656,48.6186,48.7583,2951400.0
2015-05-07 09:30:00,66.06,66.16,65.92,65.92,2102300.0,48.5525,48.626,48.4496,48.4496,2102300.0
2015-05-07 10:00:00,65.91,66.0,65.85,65.88,1257000.0,48.4423,48.5084,48.3982,48.4202,1257000.0
2015-05-07 10:30:00,65.88,66.13,65.85,66.06,954600.0,48.4202,48.6039,48.3982,48.5525,954600.0
2015-05-07 11:00:00,66.06,66.22,66.02,66.17,1778700.0,48.5525,48.6701,48.5231,48.6333,1778700.0
2015-05-07 11:30:00,66.17,66.2,66.03,66.05,963500.0,48.6333,48.6554,48.5304,48.5451,963500.0
2015-05-07 12:00:00,66.04,66.15,66.03,66.09,608500.0,48.5378,48.6186,48.5304,48.5745,608500.0
2015-05-07 12:30:00,66.09,66.15,66.06,66.07,426600.0,48.5745,48.6186,48.5525,48.5598,426600.0
2015-05-07 13:00:00,66.06,66.1,65.98,66.0,522800.0,48.5525,48.5819,48.4937,48.5084,522800.0
2015-05-07 13:30:00,66.01,66.09,65.99,66.05,623600.0,48.5157,48.5745,48.501,48.5451,623600.0
2015-05-07 14:00:00,66.05,66.12,66.04,66.11,428200.0,48.5451,48.5966,48.5378,48.5892,428200.0
2015-05-07 14:30:00,66.11,66.19,66.1,66.13,716100.0,48.5892,48.648,48.5819,48.6039,716100.0
2015-05-07 15:00:00,66.12,66.14,66.04,66.06,1082600.0,48.5966,48.6113,48.5378,48.5525,1082600.0
2015-05-07 15:30:00,66.06,66.2,66.05,66.14,3334000.0,48.5525,48.6554,48.5451,48.6113,3334000.0
2015-05-08 09:30:00,67.28,67.45,67.26,67.4,2129900.0,49.4492,49.5741,49.4345,49.5374,2129900.0
2015-05-08 10:00:00,67.4,67.41,67.28,67.32,1248000.0,49.5374,49.5447,49.4492,49.4786,1248000.0
2015-05-08 10:30:00,67.32,67.43,67.3,67.43,1012200.0,49.4786,49.5594,49.4639,49.5594,1012200.0
2015-05-08 11:00:00,67.43,67.6,67.42,67.56,956000.0,49.5594,49.6844,49.5521,49.655,956000.0
2015-05-08 11:30:00,67.56,67.75,67.56,67.71,883500.0,49.655,49.7946,49.655,49.7652,883500.0
2015-05-08 12:00:00,67.71,67.76,67.6,67.65,1113700.0,49.7652,49.802,49.6844,49.7211,1113700.0
2015-05-08 12:30:00,67.65,67.67,67.6,67.64,626300.0,49.7211,49.7358,49.6844,49.7138,626300.0
2015-05-08 13:00:00,67.64,67.73,67.62,67.67,676700.0,49.7138,49.7799,49.6991,49.7358,676700.0
2015-05-08 13:30:00,67.67,67.71,67.66,67.67,544600.0,49.7358,49.7652,49.7285,49.7358,544600.0
2015-05-08 14:00:00,67.67,67.69,67.58,67.59,637700.0,49.7358,49.7505,49.6697,49.677,637700.0
2015-05-08 14:30:00,67.58,67.61,67.55,67.61,733300.0,49.6697,49.6917,49.6476,49.6917,733300.0
2015-05-08 15:00:00,67.61,67.66,67.59,67.65,1119600.0,49.6917,49.7285,49.677,49.7211,1119600.0
2015-05-08 15:30:00,67.65,67.69,67.6,67.65,4496100.0,49.7211,49.7505,49.6844,49.7211,4496100.0
2015-05-11 09:30:00,67.16,67.3,67.15,67.29,1339500.0,49.361,49.4639,49.3536,49.4565,1339500.0
2015-05-11 10:00:00,67.29,67.38,67.26,67.26,1130600.0,49.4565,49.5227,49.4345,49.4345,1130600.0
2015-05-11 10:30:00,67.27,67.38,67.2,67.31,861000.0,49.4418,49.5227,49.3904,49.4712,861000.0
2015-05-11 11:00:00,67.31,67.32,67.21,67.23,584600.0,49.4712,49.4786,49.3977,49.4124,584600.0
2015-05-11 11:30:00,67.23,67.29,67.22,67.28,888000.0,49.4124,49.4565,49.4051,49.4492,888000.0
2015-05-11 12:00:00,67.27,67.28,67.11,67.18,904000.0,49.4418,49.4492,49.3242,49.3757,904000.0
2015-05-11 12:30:00,67.19,67.22,67.14,67.19,386700.0,49.383,49.4051,49.3463,49.383,386700.0
2015-05-11 13:00:00,67.18,67.25,67.18,67.22,254600.0,49.3757,49.4271,49.3757,49.4051,254600.0
2015-05-11 13:30:00,67.22,67.28,67.2,67.22,375700.0,49.4051,49.4492,49.3904,49.4051,375700.0
2015-05-11 14:00:00,67.22,67.24,67.15,67.17,505400.0,49.4051,49.4198,49.3536,49.3683,505400.0
2015-05-11 14:30:00,67.18,67.18,67.06,67.09,431200.0,49.3757,49.3757,49.2875,49.3095,431200.0
2015-05-11 15:00:00,67.08,67.21,67.04,67.19,504500.0,49.3022,49.3977,49.2728,49.383,504500.0
2015-05-11 15:30:00,67.2,67.21,67.07,67.09,3833000.0,49.3904,49.3977,49.2948,49.3095,3833000.0
2015-05-12 09:30:00,66.95,67.02,66.87,66.97,1469800.0,49.2066,49.2581,49.1478,49.2213,1469800.0
2015-05-12 10:00:00,66.96,67.02,66.83,66.85,871300.0,49.214,49.2581,49.1184,49.1331,871300.0
2015-05-12 10:30:00,66.85,67.16,66.84,67.09,842500.0,49.1331,49.361,49.1258,49.3095,842500.0
2015-05-12 11:00:00,67.1,67.2,67.03,67.04,842200.0,49.3169,49.3904,49.2654,49.2728,842200.0
2015-05-12 11:30:00,67.03,67.14,67.0,67.08,940400.0,49.2654,49.3463,49.2434,49.3022,940400.0
2015-05-12 12:00:00,67.08,67.1,66.98,67.04,352400.0,49.3022,49.3169,49.2287,49.2728,352400.0
2015-05-12 12:30:00,67.04,67.13,67.03,67.1,271700.0,49.2728,49.3389,49.2654,49.3169,271700.0
2015-05-12 13:00:00,67.1,67.17,67.07,67.11,254200.0,49.3169,49.3683,49.2948,49.3242,254200.0
2015-05-12 13:30:00,67.1,67.12,66.99,67.01,341300.0,49.3169,49.3316,49.236,49.2507,341300.0
2015-05-12 14:00:00,67.02,67.07,66.94,67.06,406600.0,49.2581,49.2948,49.1993,49.2875,406600.0
2015-05-12 14:30:00,67.06,67.14,67.02,67.05,832000.0,49.2875,49.3463,49.2581,49.2801,832000.0
2015-05-12 15:00:00,67.04,67.12,67.02,67.07,465800.0,49.2728,49.3316,49.2581,49.2948,465800.0
2015-05-12 15:30:00,67.07,67.1,67.01,67.02,1612100.0,49.2948,49.3169,49.2507,49.2581,1612100.0
2015-05-13 09:30:00,67.72,67.9,67.65,67.79,1878400.0,49.7726,49.9049,49.7211,49.824,1878400.0
2015-05-13 10:00:00,67.79,67.9,67.73,67.82,822000.0,49.824,49.9049,49.7799,49.8461,822000.0
2015-05-13 10:30:00,67.83,67.86,67.5,67.5,1038900.0,49.8534,49.8755,49.6109,49.6109,1038900.0
2015-05-13 11:00:00,67.5,67.57,67.43,67.55,1068300.0,49.6109,49.6623,49.5594,49.6476,1068300.0
2015-05-13 11:30:00,67.56,67.72,67.53,67.67,1028800.0,49.655,49.7726,49.6329,49.7358,1028800.0
2015-05-13 12:00:00,67.67,67.71,67.56,67.57,366500.0,49.7358,49.7652,49.655,49.6623,366500.0
2015-05-13 12:30:00,67.57,67.61,67.55,67.58,382900.0,49.6623,49.6917,49.6476,49.6697,382900.0
2015-05-13 13:00:00,67.58,67.68,67.57,67.64,417200.0,49.6697,49.7432,49.6623,49.7138,417200.0
2015-05-13 13:30:00,67.64,67.65,67.54,67.58,376600.0,49.7138,49.7211,49.6403,49.6697,376600.0
2015-05-13 14:00:00,67.58,67.6,67.48,67.49,310400.0,49.6697,49.6844,49.5962,49.6035,310400.0
2015-05-13 14:30:00,67.48,67.58,67.47,67.53,654500.0,49.5962,49.6697,49.5888,49.6329,654500.0
2015-05-13 15:00:00,67.53,67.57,67.48,67.48,2343700.0,49.6329,49.6623,49.5962,49.5962,2343700.0
2015-05-13 15:30:00,67.49,67.53,67.44,67.53,2164100.0,49.6035,49.6329,49.5668,49.6329,2164100.0
2015-05-14 09:30:00,68.13,68.15,68.0,68.09,1438500.0,50.0739,50.0886,49.9783,50.0445,1438500.0
2015-05-14 10:00:00,68.1,68.27,68.03,68.19,979500.0,50.0518,50.1768,50.0004,50.118,979500.0
2015-05-14 10:30:00,68.2,68.26,68.15,68.24,567600.0,50.1253,50.1694,50.0886,50.1547,567600.0
2015-05-14 11:00:00,68.23,68.26,68.06,68.14,1205900.0,50.1474,50.1694,50.0224,50.0812,1205900.0
2015-05-14 11:30:00,68.14,68.2,68.07,68.18,986400.0,50.0812,50.1253,50.0298,50.1106,986400.0
2015-05-14 12:00:00,68.18,68.25,68.16,68.2,649100.0,50.1106,50.1621,50.0959,50.1253,649100.0
2015-05-14 12:30:00,68.2,68.26,68.19,68.24,1017900.0,50.1253,50.1694,50.118,50.1547,1017900.0
2015-05-14 13:00:00,68.24,68.28,68.15,68.28,530800.0,50.1547,50.1841,50.0886,50.1841,530800.0
2015-05-14 13:30:00,68.28,68.31,68.24,68.27,412600.0,50.1841,50.2062,50.1547,50.1768,412600.0
2015-05-14 14:00:00,68.27,68.29,68.24,68.26,313400.0,50.1768,50.1915,50.1547,50.1694,313400.0
2015-05-14 14:30:00,68.26,68.28,68.21,68.25,730800.0,50.1694,50.1841,50.1327,50.1621,730800.0
2015-05-14 15:00:00,68.26,68.34,68.25,68.31,1959700.0,50.1694,50.2282,50.1621,50.2062,1959700.0
2015-05-14 15:30:00,68.31,68.36,68.29,68.34,2798300.0,50.2062,50.2429,50.1915,50.2282,2798300.0
2015-05-15 09:30:00,68.1,68.18,68.0,68.09,2020700.0,50.0518,50.1106,49.9783,50.0445,2020700.0
2015-05-15 10:00:00,68.09,68.18,67.98,68.17,1394400.0,50.0445,50.1106,49.9637,50.1033,1394400.0
2015-05-15 10:30:00,68.16,68.29,68.09,68.25,1453300.0,50.0959,50.1915,50.0445,50.1621,1453300.0
2015-05-15 11:00:00,68.25,68.32,68.22,68.29,1709500.0,50.1621,50.2135,50.14,50.1915,1709500.0
2015-05-15 11:30:00,68.3,68.36,68.26,68.29,974400.0,50.1988,50.2429,50.1694,50.1915,974400.0
2015-05-15 12:00:00,68.3,68.33,68.27,68.29,608000.0,50.1988,50.2209,50.1768,50.1915,608000.0
2015-05-15 12:30:00,68.29,68.36,68.28,68.36,315200.0,50.1915,50.2429,50.1841,50.2429,315200.0
2015-05-15 13:00:00,68.36,68.36,68.31,68.35,289000.0,50.2429,50.2429,50.2062,50.2356,289000.0
2015-05-15 13:30:00,68.35,68.42,68.33,68.34,397800.0,50.2356,50.287,50.2209,50.2282,397800.0
2015-05-15 14:00:00,68.34,68.41,68.3,68.4,351000.0,50.2282,50.2797,50.1988,50.2723,351000.0
2015-05-15 14:30:00,68.4,68.48,68.39,68.47,302400.0,50.2723,50.3311,50.265,50.3238,302400.0
2015-05-15 15:00:00,68.47,68.47,68.38,68.39,620100.0,50.3238,50.3238,50.2576,50.265,620100.0
2015-05-15 15:30:00,68.39,68.45,68.37,68.4,1379300.0,50.265,50.3091,50.2503,50.2723,1379300.0
2015-05-18 09:30:00,68.1,68.12,67.99,68.03,1878700.0,50.0518,50.0665,49.971,50.0004,1878700.0
2015-05-18 10:00:00,68.03,68.15,68.0,68.03,897500.0,50.0004,50.0886,49.9783,50.0004,897500.0
2015-05-18 10:30:00,68.04,68.14,68.03,68.14,715200.0,50.0077,50.0812,50.0004,50.0812,715200.0
2015-05-18 11:00:00,68.14,68.2,68.08,68.2,785400.0,50.0812,50.1253,50.0371,50.1253,785400.0
2015-05-18 11:30:00,68.2,68.25,68.17,68.2,569900.0,50.1253,50.1621,50.1033,50.1253,569900.0
2015-05-18 12:00:00,68.2,68.22,68.15,68.17,465800.0,50.1253,50.14,50.0886,50.1033,465800.0
2015-05-18 12:30:00,68.17,68.23,68.16,68.21,485000.0,50.1033,50.1474,50.0959,50.1327,485000.0
2015-05-18 13:00:00,68.21,68.24,68.19,68.2,600200.0,50.1327,50.1547,50.118,50.1253,600200.0
2015-05-18 13:30:00,68.2,68.23,68.11,68.16,585600.0,50.1253,50.1474,50.0592,50.0959,585600.0
2015-05-18 14:00:00,68.15,68.17,68.1,68.12,412100.0,50.0886,50.1033,50.0518,50.0665,412100.0
2015-05-18 14:30:00,68.12,68.12,68.07,68.11,361200.0,50.0665,50.0665,50.0298,50.0592,361200.0
2015-05-18 15:00:00,68.1,68.2,68.09,68.18,824100.0,50.0518,50.1253,50.0445,50.1106,824100.0
2015-05-18 15:30:00,68.17,68.22,68.15,68.19,1768100.0,50.1033,50.14,50.0886,50.118,1768100.0
2015-05-19 09:30:00,67.92,68.02,67.84,67.99,1669900.0,49.9196,49.993,49.8608,49.971,1669900.0
2015-05-19 10:00:00,67.99,68.02,67.93,68.0,1143500.0,49.971,49.993,49.9269,49.9783,1143500.0
2015-05-19 10:30:00,68.01,68.05,67.92,67.93,1045400.0,49.9857,50.0151,49.9196,49.9269,1045400.0
2015-05-19 11:00:00,67.92,68.05,67.87,68.03,1103000.0,49.9196,50.0151,49.8828,50.0004,1103000.0
2015-05-19 11:30:00,68.03,68.07,67.98,68.02,687100.0,50.0004,50.0298,49.9637,49.993,687100.0
2015-05-19 12:00:00,68.02,68.05,67.95,67.98,353100.0,49.993,50.0151,49.9416,49.9637,353100.0
2015-05-19 12:30:00,67.97,68.03,67.97,68.03,338900.0,49.9563,50.0004,49.9563,50.0004,338900.0
2015-05-19 13:00:00,68.02,68.02,67.96,68.01,328600.0,49.993,49.993,49.949,49.9857,328600.0
2015-05-19 13:30:00,68.02,68.09,68.0,68.04,353600.0,49.993,50.0445,49.9783,50.0077,353600.0
2015-05-19 14:00:00,68.04,68.06,68.02,68.03,484300.0,50.0077,50.0224,49.993,50.0004,484300.0
2015-05-19 14:30:00,68.04,68.04,67.94,67.99,497200.0,50.0077,50.0077,49.9343,49.971,497200.0
2015-05-19 15:00:00,68.0,68.01,67.87,67.93,603500.0,49.9783,49.9857,49.8828,49.9269,603500.0
2015-05-19 15:30:00,67.94,67.97,67.88,67.92,1376500.0,49.9343,49.9563,49.8902,49.9196,1376500.0
2015-05-20 09:30:00,67.9,67.91,67.8,67.86,1292900.0,49.9049,49.9122,49.8314,49.8755,1292900.0
2015-05-20 10:00:00,67.86,67.97,67.83,67.92,617200.0,49.8755,49.9563,49.8534,49.9196,617200.0
2015-05-20 10:30:00,67.93,68.01,67.91,67.99,752400.0,49.9269,49.9857,49.9122,49.971,752400.0
2015-05-20 11:00:00,67.99,68.07,67.94,67.95,694800.0,49.971,50.0298,49.9343,49.9416,694800.0
2015-05-20 11:30:00,67.95,67.98,67.86,67.89,629800.0,49.9416,49.9637,49.8755,49.8975,629800.0
2015-05-20 12:00:00,67.88,67.97,67.86,67.95,389700.0,49.8902,49.9563,49.8755,49.9416,389700.0
2015-05-20 12:30:00,67.95,67.99,67.91,67.98,695800.0,49.9416,49.971,49.9122,49.9637,695800.0
2015-05-20 13:00:00,67.98,68.0,67.9,67.95,325000.0,49.9637,49.9783,49.9049,49.9416,325000.0
2015-05-20 13:30:00,67.95,67.99,67.9,67.96,606800.0,49.9416,49.971,49.9049,49.949,606800.0
2015-05-20 14:00:00,67.99,68.28,67.85,68.26,1286900.0,49.971,50.1841,49.8681,50.1694,1286900.0
2015-05-20 14:30:00,68.26,68.28,68.09,68.15,619000.0,50.1694,50.1841,50.0445,50.0886,619000.0
2015-05-20 15:00:00,68.15,68.24,68.01,68.06,1026700.0,50.0886,50.1547,49.9857,50.0224,1026700.0
2015-05-20 15:30:00,68.06,68.07,67.99,68.07,2600500.0,50.0224,50.0298,49.971,50.0298,2600500.0
2015-05-21 09:30:00,68.16,68.21,68.11,68.19,2161400.0,50.0959,50.1327,50.0592,50.118,2161400.0
2015-05-21 10:00:00,68.18,68.35,68.17,68.26,982200.0,50.1106,50.2356,50.1033,50.1694,982200.0
2015-05-21 10:30:00,68.26,68.31,68.25,68.28,432400.0,50.1694,50.2062,50.1621,50.1841,432400.0
2015-05-21 11:00:00,68.28,68.39,68.28,68.38,655100.0,50.1841,50.265,50.1841,50.2576,655100.0
2015-05-21 11:30:00,68.39,68.44,68.37,68.41,460600.0,50.265,50.3017,50.2503,50.2797,460600.0
2015-05-21 12:00:00,68.42,68.45,68.37,68.42,752900.0,50.287,50.3091,50.2503,50.287,752900.0
2015-05-21 12:30:00,68.42,68.46,68.38,68.41,376900.0,50.287,50.3164,50.2576,50.2797,376900.0
2015-05-21 13:00:00,68.41,68.45,68.39,68.42,451200.0,50.2797,50.3091,50.265,50.287,451200.0
2015-05-21 13:30:00,68.42,68.44,68.34,68.34,370700.0,50.287,50.3017,50.2282,50.2282,370700.0
2015-05-21 14:00:00,68.34,68.41,68.32,68.39,306700.0,50.2282,50.2797,50.2135,50.265,306700.0
2015-05-21 14:30:00,68.4,68.47,68.39,68.45,440600.0,50.2723,50.3238,50.265,50.3091,440600.0
2015-05-21 15:00:00,68.45,68.46,68.38,68.42,385100.0,50.3091,50.3164,50.2576,50.287,385100.0
2015-05-21 15:30:00,68.42,68.52,68.4,68.42,2456500.0,50.287,50.3605,50.2723,50.287,2456500.0
2015-05-22 09:30:00,68.07,68.09,67.95,68.04,1480700.0,50.0298,50.0445,49.9416,50.0077,1480700.0
2015-05-22 10:00:00,68.04,68.09,68.0,68.02,744000.0,50.0077,50.0445,49.9783,49.993,744000.0
2015-05-22 10:30:00,68.02,68.11,68.01,68.06,516000.0,49.993,50.0592,49.9857,50.0224,516000.0
2015-05-22 11:00:00,68.07,68.07,67.93,68.03,1021700.0,50.0298,50.0298,49.9269,50.0004,1021700.0
2015-05-22 11:30:00,68.04,68.05,67.95,67.98,434900.0,50.0077,50.0151,49.9416,49.9637,434900.0
2015-05-22 12:00:00,67.98,68.0,67.94,67.97,472700.0,49.9637,49.9783,49.9343,49.9563,472700.0
2015-05-22 12:30:00,67.97,68.07,67.97,68.05,356200.0,49.9563,50.0298,49.9563,50.0151,356200.0
2015-05-22 13:00:00,68.04,68.13,67.97,68.05,905600.0,50.0077,50.0739,49.9563,50.0151,905600.0
2015-05-22 13:30:00,68.05,68.06,67.98,68.0,895500.0,50.0151,50.0224,49.9637,49.9783,895500.0
2015-05-22 14:00:00,67.99,68.0,67.92,67.98,955100.0,49.971,49.9783,49.9196,49.9637,955100.0
2015-05-22 14:30:00,67.98,68.0,67.95,67.96,665100.0,49.9637,49.9783,49.9416,49.949,665100.0
2015-05-22 15:00:00,67.96,68.01,67.95,67.98,531700.0,49.949,49.9857,49.9416,49.9637,531700.0
2015-05-22 15:30:00,67.99,68.0,67.95,67.96,1676400.0,49.971,49.9783,49.9416,49.949,1676400.0
2015-05-26 09:30:00,67.36,67.39,67.1,67.13,1934800.0,49.508,49.53,49.3169,49.3389,1934800.0
2015-05-26 10:00:00,67.11,67.11,66.87,66.9,1273100.0,49.3242,49.3242,49.1478,49.1699,1273100.0
2015-05-26 10:30:00,66.9,66.9,66.73,66.77,1600400.0,49.1699,49.1699,49.0449,49.0743,1600400.0
2015-05-26 11:00:00,66.77,66.79,66.65,66.78,1336700.0,49.0743,49.089,48.9861,49.0817,1336700.0
2015-05-26 11:30:00,66.78,66.91,66.76,66.77,1079900.0,49.0817,49.1772,49.067,49.0743,1079900.0
2015-05-26 12:00:00,66.77,66.83,66.71,66.82,558100.0,49.0743,49.1184,49.0302,49.1111,558100.0
2015-05-26 12:30:00,66.83,66.84,66.78,66.81,359300.0,49.1184,49.1258,49.0817,49.1037,359300.0
2015-05-26 13:00:00,66.81,66.82,66.74,66.76,763400.0,49.1037,49.1111,49.0523,49.067,763400.0
2015-05-26 13:30:00,66.77,66.77,66.66,66.67,439200.0,49.0743,49.0743,48.9935,49.0008,439200.0
2015-05-26 14:00:00,66.68,66.76,66.67,66.73,440300.0,49.0082,49.067,49.0008,49.0449,440300.0
2015-05-26 14:30:00,66.73,66.74,66.65,66.65,589200.0,49.0449,49.0523,48.9861,48.9861,589200.0
2015-05-26 15:00:00,66.65,66.77,66.63,66.77,847900.0,48.9861,49.0743,48.9714,49.0743,847900.0
2015-05-26 15:30:00,66.77,66.83,66.76,66.76,4117800.0,49.0743,49.1184,49.067,49.067,4117800.0
2015-05-27 09:30:00,66.84,67.25,66.81,67.14,2662800.0,49.1258,49.4271,49.1037,49.3463,2662800.0
2015-05-27 10:00:00,67.15,67.35,67.11,67.18,1584400.0,49.3536,49.5006,49.3242,49.3757,1584400.0
2015-05-27 10:30:00,67.18,67.35,67.16,67.35,727500.0,49.3757,49.5006,49.361,49.5006,727500.0
2015-05-27 11:00:00,67.35,67.37,67.25,67.29,729900.0,49.5006,49.5153,49.4271,49.4565,729900.0
2015-05-27 11:30:00,67.3,67.41,67.25,67.3,756400.0,49.4639,49.5447,49.4271,49.4639,756400.0
2015-05-27 12:00:00,67.3,67.35,67.28,67.29,631500.0,49.4639,49.5006,49.4492,49.4565,631500.0
2015-05-27 12:30:00,67.29,67.3,67.22,67.25,249100.0,49.4565,49.4639,49.4051,49.4271,249100.0
2015-05-27 13:00:00,67.25,67.33,67.23,67.31,510200.0,49.4271,49.4859,49.4124,49.4712,510200.0
2015-05-27 13:30:00,67.32,67.42,67.32,67.42,218700.0,49.4786,49.5521,49.4786,49.5521,218700.0
2015-05-27 14:00:00,67.42,67.44,67.35,67.37,447900.0,49.5521,49.5668,49.5006,49.5153,447900.0
2015-05-27 14:30:00,67.38,67.4,67.35,67.4,243000.0,49.5227,49.5374,49.5006,49.5374,243000.0
2015-05-27 15:00:00,67.39,67.44,67.38,67.4,511400.0,49.53,49.5668,49.5227,49.5374,511400.0
2015-05-27 15:30:00,67.39,67.48,67.39,67.42,3021200.0,49.53,49.5962,49.53,49.5521,3021200.0
2015-05-28 09:30:00,67.06,67.1,66.86,66.86,1312800.0,49.2875,49.3169,49.1405,49.1405,1312800.0
2015-05-28 10:00:00,66.85,67.01,66.78,66.92,951400.0,49.1331,49.2507,49.0817,49.1846,951400.0
2015-05-28 10:30:00,66.92,66.92,66.75,66.88,570600.0,49.1846,49.1846,49.0596,49.1552,570600.0
2015-05-28 11:00:00,66.88,67.05,66.86,67.02,739500.0,49.1552,49.2801,49.1405,49.2581,739500.0
2015-05-28 11:30:00,67.02,67.07,66.92,67.0,702300.0,49.2581,49.2948,49.1846,49.2434,702300.0
2015-05-28 12:00:00,67.0,67.08,66.89,67.07,478000.0,49.2434,49.3022,49.1625,49.2948,478000.0
2015-05-28 12:30:00,67.08,67.16,67.01,67.12,311500.0,49.3022,49.361,49.2507,49.3316,311500.0
2015-05-28 13:00:00,67.12,67.23,67.12,67.19,385200.0,49.3316,49.4124,49.3316,49.383,385200.0
2015-05-28 13:30:00,67.2,67.26,67.15,67.2,483900.0,49.3904,49.4345,49.3536,49.3904,483900.0
2015-05-28 14:00:00,67.2,67.27,67.16,67.25,551000.0,49.3904,49.4418,49.361,49.4271,551000.0
2015-05-28 14:30:00,67.24,67.34,67.24,67.33,404900.0,49.4198,49.4933,49.4198,49.4859,404900.0
2015-05-28 15:00:00,67.32,67.37,67.24,67.25,551200.0,49.4786,49.5153,49.4198,49.4271,551200.0
2015-05-28 15:30:00,67.26,67.32,67.22,67.31,2723100.0,49.4345,49.4786,49.4051,49.4712,2723100.0
2015-05-29 09:30:00,66.95,67.08,66.9,67.06,2213900.0,49.2066,49.3022,49.1699,49.2875,2213900.0
2015-05-29 10:00:00,67.06,67.09,66.86,66.87,1334400.0,49.2875,49.3095,49.1405,49.1478,1334400.0
2015-05-29 10:30:00,66.87,66.87,66.62,66.65,993000.0,49.1478,49.1478,48.9641,48.9861,993000.0
2015-05-29 11:00:00,66.66,66.7,66.35,66.36,1966400.0,48.9935,49.0229,48.7656,48.773,1966400.0
2015-05-29 11:30:00,66.35,66.68,66.32,66.65,2428400.0,48.7656,49.0082,48.7436,48.9861,2428400.0
2015-05-29 12:00:00,66.66,66.7,66.58,66.61,525800.0,48.9935,49.0229,48.9347,48.9567,525800.0
2015-05-29 12:30:00,66.61,66.7,66.61,66.61,634900.0,48.9567,49.0229,48.9567,48.9567,634900.0
2015-05-29 13:00:00,66.61,66.76,66.6,66.75,438200.0,48.9567,49.067,48.9494,49.0596,438200.0
2015-05-29 13:30:00,66.76,66.78,66.69,66.7,783000.0,49.067,49.0817,49.0155,49.0229,783000.0
2015-05-29 14:00:00,66.69,66.71,66.58,66.63,469900.0,49.0155,49.0302,48.9347,48.9714,469900.0
2015-05-29 14:30:00,66.61,66.63,66.54,66.6,1244400.0,48.9567,48.9714,48.9053,48.9494,1244400.0
2015-05-29 15:00:00,66.59,66.7,66.58,66.69,2083700.0,48.942,49.0229,48.9347,49.0155,2083700.0
2015-05-29 15:30:00,66.69,66.74,66.63,66.64,5115500.0,49.0155,49.0523,48.9714,48.9788,5115500.0
2015-06-01 09:30:00,66.8,66.85,66.55,66.67,2011394.0,49.0964,49.1331,48.9126,49.0008,2011394.0
2015-06-01 10:00:00,66.67,66.68,66.29,66.36,1685747.0,49.0008,49.0082,48.7215,48.773,1685747.0
2015-06-01 10:30:00,66.36,66.46,66.29,66.4,876531.0,48.773,48.8465,48.7215,48.8024,876531.0
2015-06-01 11:00:00,66.4,66.45,66.19,66.23,1561516.0,48.8024,48.8391,48.648,48.6774,1561516.0
2015-06-01 11:30:00,66.23,66.3,66.22,66.25,908419.0,48.6774,48.7289,48.6701,48.6921,908419.0
2015-06-01 12:00:00,66.25,66.36,66.24,66.34,419537.0,48.6921,48.773,48.6848,48.7583,419537.0
2015-06-01 12:30:00,66.35,66.38,66.3,66.38,767150.0,48.7656,48.7877,48.7289,48.7877,767150.0
2015-06-01 13:00:00,66.38,66.45,66.37,66.44,629579.0,48.7877,48.8391,48.7803,48.8318,629579.0
2015-06-01 13:30:00,66.45,66.5,66.42,66.43,628694.0,48.8391,48.8759,48.8171,48.8244,628694.0
2015-06-01 14:00:00,66.43,66.52,66.41,66.5,761083.0,48.8244,48.8906,48.8097,48.8759,761083.0
2015-06-01 14:30:00,66.5,66.54,66.49,66.51,1289360.0,48.8759,48.9053,48.8685,48.8832,1289360.0
2015-06-01 15:00:00,66.51,66.55,66.48,66.48,1234145.0,48.8832,48.9126,48.8612,48.8612,1234145.0
2015-06-01 15:30:00,66.48,66.49,66.36,66.46,2894615.0,48.8612,48.8685,48.773,48.8465,2894615.0
2015-06-02 09:30:00,66.64,66.73,66.51,66.72,2480661.0,48.9788,49.0449,48.8832,49.0376,2480661.0
2015-06-02 10:00:00,66.72,66.85,66.72,66.77,1388444.0,49.0376,49.1331,49.0376,49.0743,1388444.0
2015-06-02 10:30:00,66.76,66.89,66.75,66.79,719575.0,49.067,49.1625,49.0596,49.089,719575.0
2015-06-02 11:00:00,66.79,66.83,66.62,66.63,812847.0,49.089,49.1184,48.9641,48.9714,812847.0
2015-06-02 11:30:00,66.63,66.72,66.62,66.72,509917.0,48.9714,49.0376,48.9641,49.0376,509917.0
2015-06-02 12:00:00,66.71,66.85,66.69,66.84,365609.0,49.0302,49.1331,49.0155,49.1258,365609.0
2015-06-02 12:30:00,66.84,66.95,66.82,66.93,513657.0,49.1258,49.2066,49.1111,49.1919,513657.0
2015-06-02 13:00:00,66.93,67.04,66.93,66.99,464749.0,49.1919,49.2728,49.1919,49.236,464749.0
2015-06-02 13:30:00,66.98,67.09,66.96,67.07,500517.0,49.2287,49.3095,49.214,49.2948,500517.0
2015-06-02 14:00:00,67.07,67.08,66.93,66.98,666736.0,49.2948,49.3022,49.1919,49.2287,666736.0
2015-06-02 14:30:00,66.98,66.99,66.84,66.92,458436.0,49.2287,49.236,49.1258,49.1846,458436.0
2015-06-02 15:00:00,66.93,66.93,66.74,66.75,748508.0,49.1919,49.1919,49.0523,49.0596,748508.0
2015-06-02 15:30:00,66.74,66.8,66.72,66.75,2534102.0,49.0523,49.0964,49.0376,49.0596,2534102.0
2015-06-03 09:30:00,67.03,67.19,67.03,67.19,2252341.0,49.2654,49.383,49.2654,49.383,2252341.0
2015-06-03 10:00:00,67.19,67.48,67.15,67.43,1970366.0,49.383,49.5962,49.3536,49.5594,1970366.0
2015-06-03 10:30:00,67.44,67.47,67.32,67.46,1296064.0,49.5668,49.5888,49.4786,49.5815,1296064.0
2015-06-03 11:00:00,67.46,67.48,67.31,67.34,1222617.0,49.5815,49.5962,49.4712,49.4933,1222617.0
2015-06-03 11:30:00,67.34,67.37,67.13,67.22,1435686.0,49.4933,49.5153,49.3389,49.4051,1435686.0
2015-06-03 12:00:00,67.22,67.24,67.09,67.17,769873.0,49.4051,49.4198,49.3095,49.3683,769873.0
2015-06-03 12:30:00,67.16,67.24,67.11,67.23,2321058.0,49.361,49.4198,49.3242,49.4124,2321058.0
2015-06-03 13:00:00,67.23,67.26,67.14,67.16,1899002.0,49.4124,49.4345,49.3463,49.361,1899002.0
2015-06-03 13:30:00,67.15,67.18,67.12,67.18,594136.0,49.3536,49.3757,49.3316,49.3757,594136.0
2015-06-03 14:00:00,67.18,67.28,67.17,67.26,505337.0,49.3757,49.4492,49.3683,49.4345,505337.0
2015-06-03 14:30:00,67.26,67.27,67.13,67.16,375608.0,49.4345,49.4418,49.3389,49.361,375608.0
2015-06-03 15:00:00,67.16,67.24,67.14,67.22,961089.0,49.361,49.4198,49.3463,49.4051,961089.0
2015-06-03 15:30:00,67.22,67.27,67.11,67.15,4223390.0,49.4051,49.4418,49.3242,49.3536,4223390.0
2015-06-04 09:30:00,66.7,67.02,66.65,66.99,2329582.0,49.0229,49.2581,48.9861,49.236,2329582.0
2015-06-04 10:00:00,66.98,67.2,66.97,67.01,1579274.0,49.2287,49.3904,49.2213,49.2507,1579274.0
2015-06-04 10:30:00,67.0,67.01,66.84,66.84,566920.0,49.2434,49.2507,49.1258,49.1258,566920.0
2015-06-04 11:00:00,66.84,66.85,66.69,66.7,966645.0,49.1258,49.1331,49.0155,49.0229,966645.0
2015-06-04 11:30:00,66.7,66.72,66.53,66.59,1221223.0,49.0229,49.0376,48.8979,48.942,1221223.0
2015-06-04 12:00:00,66.59,66.65,66.54,66.63,648763.0,48.942,48.9861,48.9053,48.9714,648763.0
2015-06-04 12:30:00,66.63,66.76,66.58,66.6,770856.0,48.9714,49.067,48.9347,48.9494,770856.0
2015-06-04 13:00:00,66.6,66.61,66.28,66.34,843608.0,48.9494,48.9567,48.7142,48.7583,843608.0
2015-06-04 13:30:00,66.33,66.43,66.21,66.26,703591.0,48.7509,48.8244,48.6627,48.6995,703591.0
2015-06-04 14:00:00,66.26,66.45,66.23,66.36,846704.0,48.6995,48.8391,48.6774,48.773,846704.0
2015-06-04 14:30:00,66.36,66.41,66.33,66.36,644571.0,48.773,48.8097,48.7509,48.773,644571.0
2015-06-04 15:00:00,66.36,66.46,66.36,66.38,949595.0,48.773,48.8465,48.773,48.7877,949595.0
2015-06-04 15:30:00,66.39,66.43,66.34,66.42,3004955.0,48.795,48.8244,48.7583,48.8171,3004955.0
2015-06-05 09:30:00,65.47,65.49,65.24,65.41,2469855.0,48.1189,48.1336,47.9498,48.0748,2469855.0
2015-06-05 10:00:00,65.4,65.74,65.39,65.7,1306630.0,48.0674,48.3173,48.0601,48.2879,1306630.0
2015-06-05 10:30:00,65.7,65.88,65.56,65.58,1122066.0,48.2879,48.4202,48.185,48.1997,1122066.0
2015-06-05 11:00:00,65.58,65.67,65.55,65.59,1329622.0,48.1997,48.2659,48.1777,48.2071,1329622.0
2015-06-05 11:30:00,65.58,65.62,65.44,65.51,1251201.0,48.1997,48.2291,48.0968,48.1483,1251201.0
2015-06-05 12:00:00,65.5,65.56,65.44,65.45,751648.0,48.1409,48.185,48.0968,48.1042,751648.0
2015-06-05 12:30:00,65.45,65.59,65.38,65.59,484044.0,48.1042,48.2071,48.0527,48.2071,484044.0
2015-06-05 13:00:00,65.58,65.62,65.55,65.6,398093.0,48.1997,48.2291,48.1777,48.2144,398093.0
2015-06-05 13:30:00,65.59,65.64,65.54,65.57,237114.0,48.2071,48.2438,48.1703,48.1924,237114.0
2015-06-05 14:00:00,65.57,65.65,65.57,65.63,437455.0,48.1924,48.2512,48.1924,48.2365,437455.0
2015-06-05 14:30:00,65.63,65.67,65.59,65.61,549712.0,48.2365,48.2659,48.2071,48.2218,549712.0
2015-06-05 15:00:00,65.62,65.65,65.59,65.61,852066.0,48.2291,48.2512,48.2071,48.2218,852066.0
2015-06-05 15:30:00,65.61,65.69,65.59,65.65,2105150.0,48.2218,48.2806,48.2071,48.2512,2105150.0
2015-06-08 09:30:00,65.53,65.54,65.37,65.47,1234187.0,48.163,48.1703,48.0454,48.1189,1234187.0
2015-06-08 10:00:00,65.47,65.54,65.42,65.5,1036313.0,48.1189,48.1703,48.0821,48.1409,1036313.0
2015-06-08 10:30:00,65.5,65.56,65.45,65.47,704953.0,48.1409,48.185,48.1042,48.1189,704953.0
2015-06-08 11:00:00,65.47,65.49,65.37,65.38,673792.0,48.1189,48.1336,48.0454,48.0527,673792.0
2015-06-08 11:30:00,65.39,65.47,65.33,65.35,748873.0,48.0601,48.1189,48.016,48.0307,748873.0
2015-06-08 12:00:00,65.36,65.44,65.35,65.38,389311.0,48.038,48.0968,48.0307,48.0527,389311.0
2015-06-08 12:30:00,65.37,65.41,65.29,65.3,197236.0,48.0454,48.0748,47.9866,47.9939,197236.0
2015-06-08 13:00:00,65.31,65.44,65.29,65.34,386955.0,48.0013,48.0968,47.9866,48.0233,386955.0
2015-06-08 13:30:00,65.34,65.4,65.3,65.37,438528.0,48.0233,48.0674,47.9939,48.0454,438528.0
2015-06-08 14:00:00,65.37,65.46,65.33,65.44,866646.0,48.0454,48.1115,48.016,48.0968,866646.0
2015-06-08 14:30:00,65.45,65.58,65.45,65.5,1403262.0,48.1042,48.1997,48.1042,48.1409,1403262.0
2015-06-08 15:00:00,65.5,65.55,65.45,65.52,1976257.0,48.1409,48.1777,48.1042,48.1556,1976257.0
2015-06-08 15:30:00,65.52,65.6,65.51,65.55,2287534.0,48.1556,48.2144,48.1483,48.1777,2287534.0
2015-06-09 09:30:00,65.2,65.27,65.0,65.01,2023494.0,47.9204,47.9719,47.7734,47.7808,2023494.0
2015-06-09 10:00:00,65.01,65.08,64.87,64.9,1376536.0,47.7808,47.8322,47.6779,47.6999,1376536.0
2015-06-09 10:30:00,64.89,65.15,64.89,65.13,762097.0,47.6926,47.8837,47.6926,47.869,762097.0
2015-06-09 11:00:00,65.14,65.3,65.13,65.27,1002155.0,47.8763,47.9939,47.869,47.9719,1002155.0
2015-06-09 11:30:00,65.28,65.37,65.27,65.31,985255.0,47.9792,48.0454,47.9719,48.0013,985255.0
2015-06-09 12:00:00,65.32,65.36,65.21,65.22,695170.0,48.0086,48.038,47.9278,47.9351,695170.0
2015-06-09 12:30:00,65.23,65.25,65.16,65.21,296166.0,47.9425,47.9572,47.891,47.9278,296166.0
2015-06-09 13:00:00,65.22,65.31,65.22,65.29,374939.0,47.9351,48.0013,47.9351,47.9866,374939.0
2015-06-09 13:30:00,65.29,65.3,65.22,65.23,464001.0,47.9866,47.9939,47.9351,47.9425,464001.0
2015-06-09 14:00:00,65.24,65.3,65.22,65.27,692686.0,47.9498,47.9939,47.9351,47.9719,692686.0
2015-06-09 14:30:00,65.27,65.3,65.2,65.22,347656.0,47.9719,47.9939,47.9204,47.9351,347656.0
2015-06-09 15:00:00,65.21,65.23,65.11,65.14,504316.0,47.9278,47.9425,47.8543,47.8763,504316.0
2015-06-09 15:30:00,65.14,65.23,65.1,65.17,1806657.0,47.8763,47.9425,47.8469,47.8984,1806657.0
2015-06-10 09:30:00,66.17,66.27,66.07,66.25,1424806.0,48.6333,48.7068,48.5598,48.6921,1424806.0
2015-06-10 10:00:00,66.25,66.32,66.11,66.21,1075969.0,48.6921,48.7436,48.5892,48.6627,1075969.0
2015-06-10 10:30:00,66.21,66.36,66.15,66.35,700091.0,48.6627,48.773,48.6186,48.7656,700091.0
2015-06-10 11:00:00,66.35,66.73,66.32,66.57,2835811.0,48.7656,49.0449,48.7436,48.9273,2835811.0
2015-06-10 11:30:00,66.57,66.63,66.45,66.49,734142.0,48.9273,48.9714,48.8391,48.8685,734142.0
2015-06-10 12:00:00,66.49,66.51,66.4,66.44,524423.0,48.8685,48.8832,48.8024,48.8318,524423.0
2015-06-10 12:30:00,66.44,66.58,66.43,66.56,553012.0,48.8318,48.9347,48.8244,48.92,553012.0
2015-06-10 13:00:00,66.57,66.59,66.47,66.52,517549.0,48.9273,48.942,48.8538,48.8906,517549.0
2015-06-10 13:30:00,66.52,66.59,66.48,66.59,533971.0,48.8906,48.942,48.8612,48.942,533971.0
2015-06-10 14:00:00,66.59,66.67,66.57,66.65,628001.0,48.942,49.0008,48.9273,48.9861,628001.0
2015-06-10 14:30:00,66.65,66.67,66.61,66.65,359913.0,48.9861,49.0008,48.9567,48.9861,359913.0
2015-06-10 15:00:00,66.65,66.66,66.54,66.56,771756.0,48.9861,48.9935,48.9053,48.92,771756.0
2015-06-10 15:30:00,66.56,66.56,66.51,66.53,4071705.0,48.92,48.92,48.8832,48.8979,4071705.0
2015-06-11 09:30:00,66.79,66.88,66.72,66.88,1966777.0,49.089,49.1552,49.0376,49.1552,1966777.0
2015-06-11 10:00:00,66.88,66.95,66.86,66.91,687264.0,49.1552,49.2066,49.1405,49.1772,687264.0
2015-06-11 10:30:00,66.92,66.92,66.46,66.47,2350802.0,49.1846,49.1846,48.8465,48.8538,2350802.0
2015-06-11 11:00:00,66.47,66.69,66.43,66.65,1325454.0,48.8538,49.0155,48.8244,48.9861,1325454.0
2015-06-11 11:30:00,66.66,66.76,66.56,66.6,833088.0,48.9935,49.067,48.92,48.9494,833088.0
2015-06-11 12:00:00,66.61,66.66,66.57,66.6,285755.0,48.9567,48.9935,48.9273,48.9494,285755.0
2015-06-11 12:30:00,66.59,66.69,66.58,66.66,379813.0,48.942,49.0155,48.9347,48.9935,379813.0
2015-06-11 13:00:00,66.67,66.73,66.62,66.71,291789.0,49.0008,49.0449,48.9641,49.0302,291789.0
2015-06-11 13:30:00,66.71,66.79,66.67,66.7,545787.0,49.0302,49.089,49.0008,49.0229,545787.0
2015-06-11 14:00:00,66.7,66.73,66.67,66.73,291508.0,49.0229,49.0449,49.0008,49.0449,291508.0
2015-06-11 14:30:00,66.73,66.82,66.71,66.76,786914.0,49.0449,49.1111,49.0302,49.067,786914.0
2015-06-11 15:00:00,66.76,66.82,66.75,66.79,594523.0,49.067,49.1111,49.0596,49.089,594523.0
2015-06-11 15:30:00,66.79,66.82,66.69,66.73,3098316.0,49.089,49.1111,49.0155,49.0449,3098316.0
2015-06-12 09:30:00,66.05,66.09,65.9,66.01,1906216.0,48.5451,48.5745,48.4349,48.5157,1906216.0
2015-06-12 10:00:00,66.02,66.12,65.93,65.94,830581.0,48.5231,48.5966,48.457,48.4643,830581.0
2015-06-12 10:30:00,65.93,66.15,65.82,66.02,1140804.0,48.457,48.6186,48.3761,48.5231,1140804.0
2015-06-12 11:00:00,66.01,66.46,65.98,66.3,2055986.0,48.5157,48.8465,48.4937,48.7289,2055986.0
2015-06-12 11:30:00,66.31,66.37,66.19,66.25,813666.0,48.7362,48.7803,48.648,48.6921,813666.0
2015-06-12 12:00:00,66.25,66.29,66.16,66.28,585438.0,48.6921,48.7215,48.626,48.7142,585438.0
2015-06-12 12:30:00,66.28,66.29,66.16,66.19,1260537.0,48.7142,48.7215,48.626,48.648,1260537.0
2015-06-12 13:00:00,66.19,66.24,66.14,66.2,557272.0,48.648,48.6848,48.6113,48.6554,557272.0
2015-06-12 13:30:00,66.2,66.3,66.19,66.26,326009.0,48.6554,48.7289,48.648,48.6995,326009.0
2015-06-12 14:00:00,66.25,66.28,66.21,66.21,321751.0,48.6921,48.7142,48.6627,48.6627,321751.0
2015-06-12 14:30:00,66.22,66.22,66.13,66.14,705846.0,48.6701,48.6701,48.6039,48.6113,705846.0
2015-06-12 15:00:00,66.14,66.18,66.11,66.18,1087643.0,48.6113,48.6407,48.5892,48.6407,1087643.0
2015-06-12 15:30:00,66.17,66.24,66.16,66.21,2541626.0,48.6333,48.6848,48.626,48.6627,2541626.0
2015-06-15 09:30:00,65.39,65.51,65.34,65.45,1820850.0,48.0601,48.1483,48.0233,48.1042,1820850.0
2015-06-15 10:00:00,65.46,65.51,65.39,65.43,1164228.0,48.1115,48.1483,48.0601,48.0895,1164228.0
2015-06-15 10:30:00,65.43,65.52,65.4,65.45,588271.0,48.0895,48.1556,48.0674,48.1042,588271.0
2015-06-15 11:00:00,65.45,65.69,65.43,65.44,1258638.0,48.1042,48.2806,48.0895,48.0968,1258638.0
2015-06-15 11:30:00,65.44,65.56,65.42,65.56,810810.0,48.0968,48.185,48.0821,48.185,810810.0
2015-06-15 12:00:00,65.56,65.66,65.51,65.61,473173.0,48.185,48.2585,48.1483,48.2218,473173.0
2015-06-15 12:30:00,65.61,65.68,65.56,65.67,191411.0,48.2218,48.2732,48.185,48.2659,191411.0
2015-06-15 13:00:00,65.67,65.69,65.61,65.63,197834.0,48.2659,48.2806,48.2218,48.2365,197834.0
2015-06-15 13:30:00,65.63,65.76,65.51,65.56,1161644.0,48.2365,48.332,48.1483,48.185,1161644.0
2015-06-15 14:00:00,65.57,65.71,65.56,65.65,492247.0,48.1924,48.2953,48.185,48.2512,492247.0
2015-06-15 14:30:00,65.66,65.73,65.63,65.66,315431.0,48.2585,48.31,48.2365,48.2585,315431.0
2015-06-15 15:00:00,65.66,65.71,65.64,65.7,805995.0,48.2585,48.2953,48.2438,48.2879,805995.0
2015-06-15 15:30:00,65.71,65.85,65.7,65.79,2283002.0,48.2953,48.3982,48.2879,48.3541,2283002.0
2015-06-16 09:30:00,65.47,65.63,65.43,65.6,1423845.0,48.1189,48.2365,48.0895,48.2144,1423845.0
2015-06-16 10:00:00,65.59,65.67,65.36,65.49,914305.0,48.2071,48.2659,48.038,48.1336,914305.0
2015-06-16 10:30:00,65.49,65.56,65.44,65.5,784823.0,48.1336,48.185,48.0968,48.1409,784823.0
2015-06-16 11:00:00,65.51,65.77,65.47,65.63,713504.0,48.1483,48.3394,48.1189,48.2365,713504.0
2015-06-16 11:30:00,65.64,65.67,65.6,65.66,909589.0,48.2438,48.2659,48.2144,48.2585,909589.0
2015-06-16 12:00:00,65.66,65.7,65.64,65.69,675707.0,48.2585,48.2879,48.2438,48.2806,675707.0
2015-06-16 12:30:00,65.7,65.73,65.68,65.73,377259.0,48.2879,48.31,48.2732,48.31,377259.0
2015-06-16 13:00:00,65.73,65.77,65.71,65.74,430102.0,48.31,48.3394,48.2953,48.3173,430102.0
2015-06-16 13:30:00,65.75,65.78,65.75,65.76,295400.0,48.3247,48.3467,48.3247,48.332,295400.0
2015-06-16 14:00:00,65.76,65.84,65.75,65.8,661045.0,48.332,48.3908,48.3247,48.3614,661045.0
2015-06-16 14:30:00,65.8,65.82,65.76,65.8,492407.0,48.3614,48.3761,48.332,48.3614,492407.0
2015-06-16 15:00:00,65.79,65.81,65.77,65.8,812595.0,48.3541,48.3688,48.3394,48.3614,812595.0
2015-06-16 15:30:00,65.8,65.83,65.76,65.78,2070595.0,48.3614,48.3835,48.332,48.3467,2070595.0
2015-06-17 09:30:00,65.54,65.62,65.47,65.5,1156144.0,48.1703,48.2291,48.1189,48.1409,1156144.0
2015-06-17 10:00:00,65.51,65.57,65.46,65.5,575444.0,48.1483,48.1924,48.1115,48.1409,575444.0
2015-06-17 10:30:00,65.5,65.59,65.43,65.53,912760.0,48.1409,48.2071,48.0895,48.163,912760.0
2015-06-17 11:00:00,65.53,65.55,65.28,65.28,881582.0,48.163,48.1777,47.9792,47.9792,881582.0
2015-06-17 11:30:00,65.28,65.31,65.19,65.29,873485.0,47.9792,48.0013,47.9131,47.9866,873485.0
2015-06-17 12:00:00,65.29,65.31,65.09,65.14,838549.0,47.9866,48.0013,47.8396,47.8763,838549.0
2015-06-17 12:30:00,65.13,65.22,65.04,65.09,528411.0,47.869,47.9351,47.8028,47.8396,528411.0
2015-06-17 13:00:00,65.08,65.14,65.0,65.12,862727.0,47.8322,47.8763,47.7734,47.8616,862727.0
2015-06-17 13:30:00,65.11,65.23,65.08,65.23,725029.0,47.8543,47.9425,47.8322,47.9425,725029.0
2015-06-17 14:00:00,65.23,65.54,64.99,65.27,3367866.0,47.9425,48.1703,47.7661,47.9719,3367866.0
2015-06-17 14:30:00,65.27,65.75,65.27,65.7,1673520.0,47.9719,48.3247,47.9719,48.2879,1673520.0
2015-06-17 15:00:00,65.7,65.79,65.61,65.75,1256936.0,48.2879,48.3541,48.2218,48.3247,1256936.0
2015-06-17 15:30:00,65.75,65.76,65.6,65.64,2096659.0,48.3247,48.332,48.2144,48.2438,2096659.0
2015-06-18 09:30:00,65.83,66.02,65.77,65.97,1469096.0,48.3835,48.5231,48.3394,48.4863,1469096.0
2015-06-18 10:00:00,65.97,66.14,65.93,66.03,1348527.0,48.4863,48.6113,48.457,48.5304,1348527.0
2015-06-18 10:30:00,66.03,66.11,65.94,66.09,1252575.0,48.5304,48.5892,48.4643,48.5745,1252575.0
2015-06-18 11:00:00,66.09,66.3,66.09,66.28,1332426.0,48.5745,48.7289,48.5745,48.7142,1332426.0
2015-06-18 11:30:00,66.28,66.31,66.14,66.16,1057182.0,48.7142,48.7362,48.6113,48.626,1057182.0
2015-06-18 12:00:00,66.17,66.64,66.04,66.58,4026516.0,48.6333,48.9788,48.5378,48.9347,4026516.0
2015-06-18 12:30:00,66.58,66.78,66.3,66.32,4010009.0,48.9347,49.0817,48.7289,48.7436,4010009.0
2015-06-18 13:00:00,66.32,66.42,66.16,66.23,1379487.0,48.7436,48.8171,48.626,48.6774,1379487.0
2015-06-18 13:30:00,66.23,66.28,66.14,66.22,1278692.0,48.6774,48.7142,48.6113,48.6701,1278692.0
2015-06-18 14:00:00,66.22,66.37,66.18,66.34,807636.0,48.6701,48.7803,48.6407,48.7583,807636.0
2015-06-18 14:30:00,66.33,66.36,66.26,66.29,462511.0,48.7509,48.773,48.6995,48.7215,462511.0
2015-06-18 15:00:00,66.3,66.39,66.23,66.38,977472.0,48.7289,48.795,48.6774,48.7877,977472.0
2015-06-18 15:30:00,66.39,66.41,66.19,66.23,3612106.0,48.795,48.8097,48.648,48.6774,3612106.0
2015-06-19 09:30:00,66.16,66.25,66.08,66.14,1264994.0,48.626,48.6921,48.5672,48.6113,1264994.0
2015-06-19 10:00:00,66.14,66.24,66.12,66.17,837334.0,48.6113,48.6848,48.5966,48.6333,837334.0
2015-06-19 10:30:00,66.18,66.23,66.11,66.2,879545.0,48.6407,48.6774,48.5892,48.6554,879545.0
2015-06-19 11:00:00,66.21,66.25,66.08,66.12,1462379.0,48.6627,48.6921,48.5672,48.5966,1462379.0
2015-06-19 11:30:00,66.14,66.16,66.04,66.06,986787.0,48.6113,48.626,48.5378,48.5525,986787.0
2015-06-19 12:00:00,66.07,66.09,66.02,66.08,529691.0,48.5598,48.5745,48.5231,48.5672,529691.0
2015-06-19 12:30:00,66.08,66.18,66.05,66.17,438724.0,48.5672,48.6407,48.5451,48.6333,438724.0
2015-06-19 13:00:00,66.16,66.24,66.14,66.22,622785.0,48.626,48.6848,48.6113,48.6701,622785.0
2015-06-19 13:30:00,66.22,66.26,66.2,66.22,423929.0,48.6701,48.6995,48.6554,48.6701,423929.0
2015-06-19 14:00:00,66.22,66.24,66.18,66.19,573208.0,48.6701,48.6848,48.6407,48.648,573208.0
2015-06-19 14:30:00,66.19,66.2,66.15,66.17,512032.0,48.648,48.6554,48.6186,48.6333,512032.0
2015-06-19 15:00:00,66.17,66.18,66.1,66.15,312540.0,48.6333,48.6407,48.5819,48.6186,312540.0
2015-06-19 15:30:00,66.15,66.2,66.05,66.06,3282232.0,48.6186,48.6554,48.5451,48.5525,3282232.0
2015-06-22 09:30:00,67.33,67.37,67.19,67.34,2228948.0,49.4859,49.5153,49.383,49.4933,2228948.0
2015-06-22 10:00:00,67.34,67.44,67.27,67.42,1535926.0,49.4933,49.5668,49.4418,49.5521,1535926.0
2015-06-22 10:30:00,67.42,67.65,67.4,67.63,1479975.0,49.5521,49.7211,49.5374,49.7064,1479975.0
2015-06-22 11:00:00,67.62,67.72,67.56,67.65,3780458.0,49.6991,49.7726,49.655,49.7211,3780458.0
2015-06-22 11:30:00,67.65,67.66,67.53,67.54,1204848.0,49.7211,49.7285,49.6329,49.6403,1204848.0
2015-06-22 12:00:00,67.54,67.57,67.41,67.45,2969612.0,49.6403,49.6623,49.5447,49.5741,2969612.0
2015-06-22 12:30:00,67.44,67.55,67.42,67.55,547335.0,49.5668,49.6476,49.5521,49.6476,547335.0
2015-06-22 13:00:00,67.55,67.56,67.37,67.38,531970.0,49.6476,49.655,49.5153,49.5227,531970.0
2015-06-22 13:30:00,67.38,67.38,67.31,67.38,493105.0,49.5227,49.5227,49.4712,49.5227,493105.0
2015-06-22 14:00:00,67.39,67.43,67.32,67.34,432749.0,49.53,49.5594,49.4786,49.4933,432749.0
2015-06-22 14:30:00,67.34,67.42,67.32,67.39,583882.0,49.4933,49.5521,49.4786,49.53,583882.0
2015-06-22 15:00:00,67.39,67.45,67.34,67.34,839080.0,49.53,49.5741,49.4933,49.4933,839080.0
2015-06-22 15:30:00,67.36,67.38,67.29,67.33,6047034.0,49.508,49.5227,49.4565,49.4859,6047034.0
2015-06-23 09:30:00,67.42,67.57,67.4,67.55,1142606.0,49.5521,49.6623,49.5374,49.6476,1142606.0
2015-06-23 10:00:00,67.54,67.6,67.47,67.54,1573816.0,49.6403,49.6844,49.5888,49.6403,1573816.0
2015-06-23 10:30:00,67.53,67.55,67.45,67.49,1099032.0,49.6329,49.6476,49.5741,49.6035,1099032.0
2015-06-23 11:00:00,67.49,67.53,67.43,67.5,1199809.0,49.6035,49.6329,49.5594,49.6109,1199809.0
2015-06-23 11:30:00,67.51,67.57,67.46,67.53,943519.0,49.6182,49.6623,49.5815,49.6329,943519.0
2015-06-23 12:00:00,67.53,67.54,67.45,67.47,582809.0,49.6329,49.6403,49.5741,49.5888,582809.0
2015-06-23 12:30:00,67.48,67.51,67.44,67.45,388908.0,49.5962,49.6182,49.5668,49.5741,388908.0
2015-06-23 13:00:00,67.45,67.52,67.44,67.51,317236.0,49.5741,49.6256,49.5668,49.6182,317236.0
2015-06-23 13:30:00,67.5,67.58,67.48,67.52,278507.0,49.6109,49.6697,49.5962,49.6256,278507.0
2015-06-23 14:00:00,67.52,67.54,67.47,67.47,469864.0,49.6256,49.6403,49.5888,49.5888,469864.0
2015-06-23 14:30:00,67.47,67.51,67.43,67.51,898121.0,49.5888,49.6182,49.5594,49.6182,898121.0
2015-06-23 15:00:00,67.51,67.54,67.43,67.44,858980.0,49.6182,49.6403,49.5594,49.5668,858980.0
2015-06-23 15:30:00,67.44,67.5,67.43,67.49,2312619.0,49.5668,49.6109,49.5594,49.6035,2312619.0
2015-06-24 09:30:00,67.13,67.3,67.1,67.23,1372778.0,49.3389,49.4639,49.3169,49.4124,1372778.0
2015-06-24 10:00:00,67.23,67.27,67.14,67.22,1042294.0,49.4124,49.4418,49.3463,49.4051,1042294.0
2015-06-24 10:30:00,67.22,67.27,67.17,67.22,1380955.0,49.4051,49.4418,49.3683,49.4051,1380955.0
2015-06-24 11:00:00,67.22,67.23,67.08,67.13,2058543.0,49.4051,49.4124,49.3022,49.3389,2058543.0
2015-06-24 11:30:00,67.13,67.15,66.98,67.02,1626712.0,49.3389,49.3536,49.2287,49.2581,1626712.0
2015-06-24 12:00:00,67.02,67.08,66.92,67.05,1262616.0,49.2581,49.3022,49.1846,49.2801,1262616.0
2015-06-24 12:30:00,67.04,67.08,66.94,67.0,621773.0,49.2728,49.3022,49.1993,49.2434,621773.0
2015-06-24 13:00:00,67.01,67.05,66.87,66.9,1058106.0,49.2507,49.2801,49.1478,49.1699,1058106.0
2015-06-24 13:30:00,66.91,67.03,66.86,67.03,1161225.0,49.1772,49.2654,49.1405,49.2654,1161225.0
2015-06-24 14:00:00,67.03,67.06,66.9,66.94,618258.0,49.2654,49.2875,49.1699,49.1993,618258.0
2015-06-24 14:30:00,66.93,67.05,66.92,67.01,583852.0,49.1919,49.2801,49.1846,49.2507,583852.0
2015-06-24 15:00:00,67.01,67.03,66.94,67.0,992242.0,49.2507,49.2654,49.1993,49.2434,992242.0
2015-06-24 15:30:00,67.0,67.03,66.89,66.91,3427561.0,49.2434,49.2654,49.1625,49.1772,3427561.0
2015-06-25 09:30:00,66.07,66.07,65.79,65.96,2838470.0,49.3803,49.3803,49.1711,49.2981,2838470.0
2015-06-25 10:00:00,65.95,66.05,65.87,65.98,1265067.0,49.2907,49.3654,49.2309,49.3131,1265067.0
2015-06-25 10:30:00,65.99,66.05,65.9,65.97,1226073.0,49.3206,49.3654,49.2533,49.3056,1226073.0
2015-06-25 11:00:00,65.96,66.02,65.94,65.98,970011.0,49.2981,49.343,49.2832,49.3131,970011.0
2015-06-25 11:30:00,65.98,66.03,65.94,65.96,792686.0,49.3131,49.3504,49.2832,49.2981,792686.0
2015-06-25 12:00:00,65.96,65.98,65.86,65.88,497438.0,49.2981,49.3131,49.2234,49.2383,497438.0
2015-06-25 12:30:00,65.88,65.94,65.86,65.93,394694.0,49.2383,49.2832,49.2234,49.2757,394694.0
2015-06-25 13:00:00,65.94,66.02,65.91,66.0,343904.0,49.2832,49.343,49.2608,49.328,343904.0
2015-06-25 13:30:00,66.0,66.0,65.89,65.91,213027.0,49.328,49.328,49.2458,49.2608,213027.0
2015-06-25 14:00:00,65.9,65.91,65.76,65.78,405642.0,49.2533,49.2608,49.1486,49.1636,405642.0
2015-06-25 14:30:00,65.78,65.85,65.72,65.78,1193084.0,49.1636,49.2159,49.1188,49.1636,1193084.0
2015-06-25 15:00:00,65.78,65.82,65.75,65.78,691002.0,49.1636,49.1935,49.1412,49.1636,691002.0
2015-06-25 15:30:00,65.79,65.8,65.73,65.75,3926028.0,49.1711,49.1785,49.1262,49.1412,3926028.0
2015-06-26 09:30:00,65.87,65.98,65.8,65.96,1161984.0,49.2309,49.3131,49.1785,49.2981,1161984.0
2015-06-26 10:00:00,65.95,66.03,65.8,65.89,805524.0,49.2907,49.3504,49.1785,49.2458,805524.0
2015-06-26 10:30:00,65.9,65.92,65.62,65.64,727635.0,49.2533,49.2682,49.044,49.059,727635.0
2015-06-26 11:00:00,65.63,65.81,65.63,65.76,1983430.0,49.0515,49.186,49.0515,49.1486,1983430.0
2015-06-26 11:30:00,65.77,65.8,65.65,65.69,1187223.0,49.1561,49.1785,49.0664,49.0963,1187223.0
2015-06-26 12:00:00,65.69,65.71,65.64,65.65,871565.0,49.0963,49.1113,49.059,49.0664,871565.0
2015-06-26 12:30:00,65.65,65.66,65.6,65.61,1100923.0,49.0664,49.0739,49.0291,49.0365,1100923.0
2015-06-26 13:00:00,65.6,65.67,65.58,65.61,939081.0,49.0291,49.0814,49.0141,49.0365,939081.0
2015-06-26 13:30:00,65.61,65.7,65.58,65.66,884780.0,49.0365,49.1038,49.0141,49.0739,884780.0
2015-06-26 14:00:00,65.66,65.68,65.61,65.66,714978.0,49.0739,49.0889,49.0365,49.0739,714978.0
2015-06-26 14:30:00,65.66,65.72,65.64,65.69,1172229.0,49.0739,49.1188,49.059,49.0963,1172229.0
2015-06-26 15:00:00,65.69,65.8,65.68,65.78,954584.0,49.0963,49.1785,49.0889,49.1636,954584.0
2015-06-26 15:30:00,65.78,65.81,65.66,65.75,5349720.0,49.1636,49.186,49.0739,49.1412,5349720.0
2015-06-29 09:30:00,64.43,64.63,64.31,64.45,3334823.0,48.1546,48.3041,48.0649,48.1696,3334823.0
2015-06-29 10:00:00,64.45,64.67,64.32,64.34,2941193.0,48.1696,48.334,48.0724,48.0873,2941193.0
2015-06-29 10:30:00,64.34,64.51,64.3,64.33,1621215.0,48.0873,48.2144,48.0575,48.0799,1621215.0
2015-06-29 11:00:00,64.34,64.36,64.19,64.25,3191161.0,48.0873,48.1023,47.9752,48.0201,3191161.0
2015-06-29 11:30:00,64.26,64.3,64.08,64.16,1244081.0,48.0276,48.0575,47.893,47.9528,1244081.0
2015-06-29 12:00:00,64.16,64.19,64.04,64.05,758206.0,47.9528,47.9752,47.8631,47.8706,758206.0
2015-06-29 12:30:00,64.05,64.1,63.94,64.09,718955.0,47.8706,47.908,47.7884,47.9005,718955.0
2015-06-29 13:00:00,64.09,64.1,63.98,64.05,753877.0,47.9005,47.908,47.8183,47.8706,753877.0
2015-06-29 13:30:00,64.05,64.21,64.04,64.07,1860012.0,47.8706,47.9902,47.8631,47.8856,1860012.0
2015-06-29 14:00:00,64.08,64.09,64.0,64.04,1238716.0,47.893,47.9005,47.8332,47.8631,1238716.0
2015-06-29 14:30:00,64.04,64.08,63.95,63.99,1939648.0,47.8631,47.893,47.7959,47.8258,1939648.0
2015-06-29 15:00:00,63.99,64.01,63.86,63.86,2390738.0,47.8258,47.8407,47.7286,47.7286,2390738.0
2015-06-29 15:30:00,63.87,63.88,63.56,63.69,8094320.0,47.7361,47.7435,47.5044,47.6015,8094320.0
2015-06-30 09:30:00,64.37,64.38,63.97,63.97,3023921.0,48.1098,48.1172,47.8108,47.8108,3023921.0
2015-06-30 10:00:00,63.98,64.08,63.79,63.97,2178170.0,47.8183,47.893,47.6763,47.8108,2178170.0
2015-06-30 10:30:00,63.97,63.98,63.8,63.81,1770975.0,47.8108,47.8183,47.6838,47.6912,1770975.0
2015-06-30 11:00:00,63.82,63.94,63.62,63.63,2454263.0,47.6987,47.7884,47.5492,47.5567,2454263.0
2015-06-30 11:30:00,63.63,63.67,63.46,63.47,2349495.0,47.5567,47.5866,47.4296,47.4371,2349495.0
2015-06-30 12:00:00,63.48,63.57,63.26,63.29,1420927.0,47.4446,47.5119,47.2802,47.3026,1420927.0
2015-06-30 12:30:00,63.29,63.44,63.27,63.43,1456123.0,47.3026,47.4147,47.2876,47.4072,1456123.0
2015-06-30 13:00:00,63.43,63.51,63.36,63.49,1016850.0,47.4072,47.467,47.3549,47.4521,1016850.0
2015-06-30 13:30:00,63.49,63.66,63.45,63.6,1307805.0,47.4521,47.5791,47.4222,47.5343,1307805.0
2015-06-30 14:00:00,63.6,63.9,63.59,63.74,1450814.0,47.5343,47.7585,47.5268,47.6389,1450814.0
2015-06-30 14:30:00,63.74,63.84,63.58,63.59,1719701.0,47.6389,47.7137,47.5193,47.5268,1719701.0
2015-06-30 15:00:00,63.59,63.65,63.37,63.4,3165943.0,47.5268,47.5716,47.3624,47.3848,3165943.0
2015-06-30 15:30:00,63.4,63.58,63.4,63.49,4711803.0,47.3848,47.5193,47.3848,47.4521,4711803.0
2015-07-01 09:30:00,64.23,64.27,64.1,64.27,2108570.0,48.0051,48.035,47.908,48.035,2108570.0
2015-07-01 10:00:00,64.27,64.32,64.18,64.23,2431430.0,48.035,48.0724,47.9678,48.0051,2431430.0
2015-07-01 10:30:00,64.23,64.24,63.94,64.09,2169908.0,48.0051,48.0126,47.7884,47.9005,2169908.0
2015-07-01 11:00:00,64.1,64.17,64.01,64.02,1520290.0,47.908,47.9603,47.8407,47.8482,1520290.0
2015-07-01 11:30:00,64.03,64.1,63.98,64.0,1694255.0,47.8557,47.908,47.8183,47.8332,1694255.0
2015-07-01 12:00:00,64.0,64.04,63.95,64.03,1514668.0,47.8332,47.8631,47.7959,47.8557,1514668.0
2015-07-01 12:30:00,64.03,64.03,63.86,63.88,1523305.0,47.8557,47.8557,47.7286,47.7435,1523305.0
2015-07-01 13:00:00,63.88,63.92,63.82,63.85,1629979.0,47.7435,47.7734,47.6987,47.7211,1629979.0
2015-07-01 13:30:00,63.84,63.96,63.78,63.79,1990883.0,47.7137,47.8033,47.6688,47.6763,1990883.0
2015-07-01 14:00:00,63.79,63.84,63.71,63.73,2142122.0,47.6763,47.7137,47.6165,47.6314,2142122.0
2015-07-01 14:30:00,63.73,63.77,63.65,63.72,4762533.0,47.6314,47.6613,47.5716,47.624,4762533.0
2015-07-01 15:00:00,63.72,63.86,63.71,63.86,1372495.0,47.624,47.7286,47.6165,47.7286,1372495.0
2015-07-01 15:30:00,63.86,63.96,63.81,63.94,4444042.0,47.7286,47.8033,47.6912,47.7884,4444042.0
2015-07-02 09:30:00,64.08,64.11,63.98,64.0,1889918.0,47.893,47.9154,47.8183,47.8332,1889918.0
2015-07-02 10:00:00,64.0,64.08,63.97,64.04,1436514.0,47.8332,47.893,47.8108,47.8631,1436514.0
2015-07-02 10:30:00,64.04,64.1,63.95,64.07,1153131.0,47.8631,47.908,47.7959,47.8856,1153131.0
2015-07-02 11:00:00,64.06,64.07,63.95,63.99,1043298.0,47.8781,47.8856,47.7959,47.8258,1043298.0
2015-07-02 11:30:00,64.0,64.04,63.93,63.97,1026455.0,47.8332,47.8631,47.7809,47.8108,1026455.0
2015-07-02 12:00:00,63.96,63.98,63.83,63.84,935244.0,47.8033,47.8183,47.7062,47.7137,935244.0
2015-07-02 12:30:00,63.85,63.9,63.82,63.9,773633.0,47.7211,47.7585,47.6987,47.7585,773633.0
2015-07-02 13:00:00,63.89,63.9,63.84,63.89,704248.0,47.751,47.7585,47.7137,47.751,704248.0
2015-07-02 13:30:00,63.89,63.93,63.85,63.87,648807.0,47.751,47.7809,47.7211,47.7361,648807.0
2015-07-02 14:00:00,63.86,63.91,63.86,63.9,984712.0,47.7286,47.766,47.7286,47.7585,984712.0
2015-07-02 14:30:00,63.9,63.96,63.88,63.94,1072859.0,47.7585,47.8033,47.7435,47.7884,1072859.0
2015-07-02 15:00:00,63.94,64.0,63.91,64.0,3135758.0,47.7884,47.8332,47.766,47.8332,3135758.0
2015-07-02 15:30:00,64.0,64.04,63.96,63.98,3504670.0,47.8332,47.8631,47.8033,47.8183,3504670.0
2015-07-06 09:30:00,62.64,62.85,62.61,62.85,3111090.0,46.8168,46.9737,46.7944,46.9737,3111090.0
2015-07-06 10:00:00,62.84,62.95,62.77,62.91,1454509.0,46.9663,47.0485,46.9139,47.0186,1454509.0
2015-07-06 10:30:00,62.91,63.24,62.9,63.11,1379094.0,47.0186,47.2652,47.0111,47.1681,1379094.0
2015-07-06 11:00:00,63.11,63.15,62.8,62.82,1564523.0,47.1681,47.198,46.9364,46.9513,1564523.0
2015-07-06 11:30:00,62.82,62.93,62.77,62.93,1276610.0,46.9513,47.0335,46.9139,47.0335,1276610.0
2015-07-06 12:00:00,62.93,62.97,62.88,62.9,613617.0,47.0335,47.0634,46.9962,47.0111,613617.0
2015-07-06 12:30:00,62.9,62.91,62.81,62.9,701084.0,47.0111,47.0186,46.9438,47.0111,701084.0
2015-07-06 13:00:00,62.9,62.96,62.77,62.78,425628.0,47.0111,47.0559,46.9139,46.9214,425628.0
2015-07-06 13:30:00,62.78,62.8,62.59,62.61,1358606.0,46.9214,46.9364,46.7794,46.7944,1358606.0
2015-07-06 14:00:00,62.61,62.66,62.54,62.55,841829.0,46.7944,46.8317,46.742,46.7495,841829.0
2015-07-06 14:30:00,62.54,62.61,62.52,62.54,642927.0,46.742,46.7944,46.7271,46.742,642927.0
2015-07-06 15:00:00,62.54,62.63,62.49,62.58,1108116.0,46.742,46.8093,46.7047,46.7719,1108116.0
2015-07-06 15:30:00,62.59,62.75,62.58,62.7,4515635.0,46.7794,46.899,46.7719,46.8616,4515635.0
2015-07-07 09:30:00,62.25,62.25,62.04,62.09,3786786.0,46.5253,46.5253,46.3683,46.4057,3786786.0
2015-07-07 10:00:00,62.09,62.12,61.73,61.74,3312143.0,46.4057,46.4281,46.1367,46.1441,3312143.0
2015-07-07 10:30:00,61.74,61.78,61.52,61.68,2571333.0,46.1441,46.174,45.9797,46.0993,2571333.0
2015-07-07 11:00:00,61.68,61.69,61.44,61.47,2913869.0,46.0993,46.1068,45.9199,45.9423,2913869.0
2015-07-07 11:30:00,61.46,61.87,61.43,61.77,2805411.0,45.9349,46.2413,45.9124,46.1665,2805411.0
2015-07-07 12:00:00,61.77,61.78,61.66,61.71,2100647.0,46.1665,46.174,46.0843,46.1217,2100647.0
2015-07-07 12:30:00,61.71,61.94,61.69,61.92,2067554.0,46.1217,46.2936,46.1068,46.2787,2067554.0
2015-07-07 13:00:00,61.92,62.1,61.83,62.07,1994673.0,46.2787,46.4132,46.2114,46.3908,1994673.0
2015-07-07 13:30:00,62.07,62.18,62.02,62.12,1565362.0,46.3908,46.473,46.3534,46.4281,1565362.0
2015-07-07 14:00:00,62.12,62.16,62.02,62.04,798146.0,46.4281,46.458,46.3534,46.3683,798146.0
2015-07-07 14:30:00,62.04,62.42,62.02,62.39,3127272.0,46.3683,46.6524,46.3534,46.6299,3127272.0
2015-07-07 15:00:00,62.4,62.8,62.35,62.73,2457691.0,46.6374,46.9364,46.6,46.884,2457691.0
2015-07-07 15:30:00,62.74,62.82,62.63,62.72,3596635.0,46.8915,46.9513,46.8093,46.8766,3596635.0
2015-07-08 09:30:00,61.72,61.76,61.45,61.46,4126113.0,46.1292,46.1591,45.9274,45.9349,4126113.0
2015-07-08 10:00:00,61.46,61.5,61.32,61.5,1962725.0,45.9349,45.9647,45.8302,45.9647,1962725.0
2015-07-08 10:30:00,61.5,61.68,61.33,61.65,3051825.0,45.9647,46.0993,45.8377,46.0769,3051825.0
2015-07-08 11:00:00,61.65,61.66,61.55,61.59,1788828.0,46.0769,46.0843,46.0021,46.032,1788828.0
2015-07-08 11:30:00,61.59,61.63,61.45,61.53,1934625.0,46.032,46.0619,45.9274,45.9872,1934625.0
2015-07-08 12:00:00,61.53,61.57,61.45,61.52,1006711.0,45.9872,46.0171,45.9274,45.9797,1006711.0
2015-07-08 12:30:00,61.51,61.52,61.38,61.48,624131.0,45.9722,45.9797,45.8751,45.9498,624131.0
2015-07-08 13:00:00,61.48,61.55,61.36,61.44,1019236.0,45.9498,46.0021,45.8601,45.9199,1019236.0
2015-07-08 13:30:00,61.44,61.47,61.38,61.44,602714.0,45.9199,45.9423,45.8751,45.9199,602714.0
2015-07-08 14:00:00,61.43,61.48,61.31,61.37,3639293.0,45.9124,45.9498,45.8227,45.8676,3639293.0
2015-07-08 14:30:00,61.36,61.37,61.12,61.17,1466318.0,45.8601,45.8676,45.6807,45.7181,1466318.0
2015-07-08 15:00:00,61.17,61.37,61.16,61.21,1643599.0,45.7181,45.8676,45.7106,45.748,1643599.0
2015-07-08 15:30:00,61.2,61.41,61.2,61.24,6958947.0,45.7405,45.8975,45.7405,45.7704,6958947.0
2015-07-09 09:30:00,62.65,62.71,62.55,62.65,3155733.0,46.8243,46.8691,46.7495,46.8243,3155733.0
2015-07-09 10:00:00,62.65,62.72,62.35,62.36,1238939.0,46.8243,46.8766,46.6,46.6075,1238939.0
2015-07-09 10:30:00,62.36,62.56,62.33,62.56,1094616.0,46.6075,46.757,46.5851,46.757,1094616.0
2015-07-09 11:00:00,62.55,62.67,62.5,62.52,1431124.0,46.7495,46.8392,46.7121,46.7271,1431124.0
2015-07-09 11:30:00,62.52,62.55,62.37,62.39,741748.0,46.7271,46.7495,46.615,46.6299,741748.0
2015-07-09 12:00:00,62.37,62.44,62.26,62.26,1032982.0,46.615,46.6673,46.5328,46.5328,1032982.0
2015-07-09 12:30:00,62.26,62.35,62.22,62.33,614685.0,46.5328,46.6,46.5029,46.5851,614685.0
2015-07-09 13:00:00,62.33,62.35,62.15,62.16,1045253.0,46.5851,46.6,46.4506,46.458,1045253.0
2015-07-09 13:30:00,62.17,62.26,62.14,62.25,495710.0,46.4655,46.5328,46.4431,46.5253,495710.0
2015-07-09 14:00:00,62.24,62.26,62.13,62.17,645806.0,46.5178,46.5328,46.4356,46.4655,645806.0
2015-07-09 14:30:00,62.17,62.33,62.13,62.29,1211188.0,46.4655,46.5851,46.4356,46.5552,1211188.0
2015-07-09 15:00:00,62.29,62.39,62.28,62.28,1050123.0,46.5552,46.6299,46.5477,46.5477,1050123.0
2015-07-09 15:30:00,62.28,62.33,62.21,62.26,3884027.0,46.5477,46.5851,46.4954,46.5328,3884027.0
2015-07-10 09:30:00,64.18,64.2,63.95,63.96,2834483.0,47.9678,47.9827,47.7959,47.8033,2834483.0
2015-07-10 10:00:00,63.96,64.06,63.94,63.96,2441346.0,47.8033,47.8781,47.7884,47.8033,2441346.0
2015-07-10 10:30:00,63.96,64.0,63.86,63.97,957837.0,47.8033,47.8332,47.7286,47.8108,957837.0
2015-07-10 11:00:00,63.97,64.07,63.97,64.0,1378684.0,47.8108,47.8856,47.8108,47.8332,1378684.0
2015-07-10 11:30:00,64.0,64.19,63.9,64.14,1808462.0,47.8332,47.9752,47.7585,47.9379,1808462.0
2015-07-10 12:00:00,64.14,64.23,64.13,64.2,1041726.0,47.9379,48.0051,47.9304,47.9827,1041726.0
2015-07-10 12:30:00,64.21,64.22,64.01,64.08,983050.0,47.9902,47.9977,47.8407,47.893,983050.0
2015-07-10 13:00:00,64.09,64.12,63.94,64.0,1082942.0,47.9005,47.9229,47.7884,47.8332,1082942.0
2015-07-10 13:30:00,64.0,64.07,63.99,64.03,929572.0,47.8332,47.8856,47.8258,47.8557,929572.0
2015-07-10 14:00:00,64.03,64.17,64.02,64.12,1153848.0,47.8557,47.9603,47.8482,47.9229,1153848.0
2015-07-10 14:30:00,64.13,64.31,64.12,64.28,1027391.0,47.9304,48.0649,47.9229,48.0425,1027391.0
2015-07-10 15:00:00,64.28,64.39,64.25,64.31,1592011.0,48.0425,48.1247,48.0201,48.0649,1592011.0
2015-07-10 15:30:00,64.31,64.33,64.23,64.3,6765462.0,48.0649,48.0799,48.0051,48.0575,6765462.0
2015-07-13 09:30:00,64.51,64.59,64.5,64.59,1477945.0,48.2144,48.2742,48.2069,48.2742,1477945.0
2015-07-13 10:00:00,64.59,64.66,64.55,64.61,661014.0,48.2742,48.3265,48.2443,48.2891,661014.0
2015-07-13 10:30:00,64.62,64.66,64.55,64.57,738063.0,48.2966,48.3265,48.2443,48.2593,738063.0
2015-07-13 11:00:00,64.58,64.65,64.57,64.62,814067.0,48.2667,48.319,48.2593,48.2966,814067.0
2015-07-13 11:30:00,64.62,64.67,64.56,64.58,1620025.0,48.2966,48.334,48.2518,48.2667,1620025.0
2015-07-13 12:00:00,64.59,64.62,64.55,64.57,531980.0,48.2742,48.2966,48.2443,48.2593,531980.0
2015-07-13 12:30:00,64.57,64.59,64.51,64.53,704504.0,48.2593,48.2742,48.2144,48.2294,704504.0
2015-07-13 13:00:00,64.53,64.55,64.52,64.53,418528.0,48.2294,48.2443,48.2219,48.2294,418528.0
2015-07-13 13:30:00,64.53,64.56,64.44,64.47,1147700.0,48.2294,48.2518,48.1621,48.1845,1147700.0
2015-07-13 14:00:00,64.47,64.55,64.47,64.55,861848.0,48.1845,48.2443,48.1845,48.2443,861848.0
2015-07-13 14:30:00,64.54,64.56,64.51,64.52,544403.0,48.2368,48.2518,48.2144,48.2219,544403.0
2015-07-13 15:00:00,64.53,64.6,64.52,64.59,736928.0,48.2294,48.2817,48.2219,48.2742,736928.0
2015-07-13 15:30:00,64.6,64.64,64.54,64.55,2470199.0,48.2817,48.3116,48.2368,48.2443,2470199.0
2015-07-14 09:30:00,64.77,64.8,64.7,64.77,1358680.0,48.4087,48.4312,48.3564,48.4087,1358680.0
2015-07-14 10:00:00,64.78,64.85,64.76,64.82,3756403.0,48.4162,48.4685,48.4013,48.4461,3756403.0
2015-07-14 10:30:00,64.83,64.89,64.79,64.83,1376199.0,48.4536,48.4984,48.4237,48.4536,1376199.0
2015-07-14 11:00:00,64.82,64.98,64.82,64.96,1958098.0,48.4461,48.5657,48.4461,48.5507,1958098.0
2015-07-14 11:30:00,64.97,65.01,64.93,64.98,836429.0,48.5582,48.5881,48.5283,48.5657,836429.0
2015-07-14 12:00:00,64.98,65.03,64.97,64.99,484861.0,48.5657,48.6031,48.5582,48.5732,484861.0
2015-07-14 12:30:00,64.99,65.0,64.96,64.97,373282.0,48.5732,48.5806,48.5507,48.5582,373282.0
2015-07-14 13:00:00,64.97,65.03,64.95,65.03,734215.0,48.5582,48.6031,48.5433,48.6031,734215.0
2015-07-14 13:30:00,65.03,65.06,65.0,65.06,587676.0,48.6031,48.6255,48.5806,48.6255,587676.0
2015-07-14 14:00:00,65.06,65.06,65.02,65.05,714892.0,48.6255,48.6255,48.5956,48.618,714892.0
2015-07-14 14:30:00,65.05,65.09,65.04,65.09,1028574.0,48.618,48.6479,48.6105,48.6479,1028574.0
2015-07-14 15:00:00,65.09,65.15,65.08,65.15,1202122.0,48.6479,48.6927,48.6404,48.6927,1202122.0
2015-07-14 15:30:00,65.14,65.16,65.08,65.09,3524169.0,48.6853,48.7002,48.6404,48.6479,3524169.0
2015-07-15 09:30:00,64.92,64.99,64.87,64.94,1624395.0,48.5208,48.5732,48.4835,48.5358,1624395.0
2015-07-15 10:00:00,64.93,65.0,64.87,64.95,965036.0,48.5283,48.5806,48.4835,48.5433,965036.0
2015-07-15 10:30:00,64.95,65.06,64.94,65.02,896974.0,48.5433,48.6255,48.5358,48.5956,896974.0
2015-07-15 11:00:00,65.03,65.07,64.98,65.0,994732.0,48.6031,48.6329,48.5657,48.5806,994732.0
2015-07-15 11:30:00,65.0,65.02,64.95,65.01,1183394.0,48.5806,48.5956,48.5433,48.5881,1183394.0
2015-07-15 12:00:00,65.01,65.07,65.0,65.05,695307.0,48.5881,48.6329,48.5806,48.618,695307.0
2015-07-15 12:30:00,65.05,65.07,64.94,64.98,1045746.0,48.618,48.6329,48.5358,48.5657,1045746.0
2015-07-15 13:00:00,64.98,65.03,64.95,64.99,570630.0,48.5657,48.6031,48.5433,48.5732,570630.0
2015-07-15 13:30:00,64.98,65.01,64.96,64.98,468206.0,48.5657,48.5881,48.5507,48.5657,468206.0
2015-07-15 14:00:00,64.98,65.0,64.96,64.98,296203.0,48.5657,48.5806,48.5507,48.5657,296203.0
2015-07-15 14:30:00,64.98,64.98,64.67,64.7,1172081.0,48.5657,48.5657,48.334,48.3564,1172081.0
2015-07-15 15:00:00,64.7,64.82,64.68,64.79,1179290.0,48.3564,48.4461,48.3415,48.4237,1179290.0
2015-07-15 15:30:00,64.79,64.88,64.77,64.85,2471267.0,48.4237,48.4909,48.4087,48.4685,2471267.0
2015-07-16 09:30:00,65.45,65.56,65.43,65.48,2562888.0,48.917,48.9992,48.902,48.9394,2562888.0
2015-07-16 10:00:00,65.47,65.56,65.42,65.55,1625192.0,48.9319,48.9992,48.8945,48.9917,1625192.0
2015-07-16 10:30:00,65.55,65.55,65.44,65.53,1052015.0,48.9917,48.9917,48.9095,48.9767,1052015.0
2015-07-16 11:00:00,65.53,65.54,65.37,65.47,1289785.0,48.9767,48.9842,48.8572,48.9319,1289785.0
2015-07-16 11:30:00,65.47,65.52,65.44,65.48,907729.0,48.9319,48.9693,48.9095,48.9394,907729.0
2015-07-16 12:00:00,65.48,65.49,65.43,65.44,720250.0,48.9394,48.9469,48.902,48.9095,720250.0
2015-07-16 12:30:00,65.44,65.45,65.36,65.37,950597.0,48.9095,48.917,48.8497,48.8572,950597.0
2015-07-16 13:00:00,65.36,65.41,65.34,65.4,1069951.0,48.8497,48.8871,48.8347,48.8796,1069951.0
2015-07-16 13:30:00,65.39,65.41,65.36,65.37,540775.0,48.8721,48.8871,48.8497,48.8572,540775.0
2015-07-16 14:00:00,65.36,65.4,65.36,65.4,438295.0,48.8497,48.8796,48.8497,48.8796,438295.0
2015-07-16 14:30:00,65.4,65.44,65.39,65.42,2050489.0,48.8796,48.9095,48.8721,48.8945,2050489.0
2015-07-16 15:00:00,65.42,65.45,65.41,65.44,917501.0,48.8945,48.917,48.8871,48.9095,917501.0
2015-07-16 15:30:00,65.44,65.45,65.39,65.4,3000616.0,48.9095,48.917,48.8721,48.8796,3000616.0
2015-07-17 09:30:00,65.37,65.37,65.23,65.29,1209294.0,48.8572,48.8572,48.7525,48.7974,1209294.0
2015-07-17 10:00:00,65.29,65.31,65.21,65.26,663983.0,48.7974,48.8123,48.7376,48.775,663983.0
2015-07-17 10:30:00,65.27,65.31,65.23,65.29,564361.0,48.7824,48.8123,48.7525,48.7974,564361.0
2015-07-17 11:00:00,65.29,65.33,65.26,65.32,867451.0,48.7974,48.8273,48.775,48.8198,867451.0
2015-07-17 11:30:00,65.32,65.35,65.26,65.27,597002.0,48.8198,48.8422,48.775,48.7824,597002.0
2015-07-17 12:00:00,65.27,65.32,65.25,65.31,1533715.0,48.7824,48.8198,48.7675,48.8123,1533715.0
2015-07-17 12:30:00,65.31,65.33,65.28,65.33,383679.0,48.8123,48.8273,48.7899,48.8273,383679.0
2015-07-17 13:00:00,65.33,65.34,65.28,65.31,340502.0,48.8273,48.8347,48.7899,48.8123,340502.0
2015-07-17 13:30:00,65.31,65.31,65.24,65.26,535118.0,48.8123,48.8123,48.76,48.775,535118.0
2015-07-17 14:00:00,65.25,65.32,65.24,65.32,645286.0,48.7675,48.8198,48.76,48.8198,645286.0
2015-07-17 14:30:00,65.32,65.33,65.28,65.3,567306.0,48.8198,48.8273,48.7899,48.8048,567306.0
2015-07-17 15:00:00,65.3,65.32,65.27,65.31,1914413.0,48.8048,48.8198,48.7824,48.8123,1914413.0
2015-07-17 15:30:00,65.31,65.32,65.25,65.3,3588341.0,48.8123,48.8198,48.7675,48.8048,3588341.0
2015-07-20 09:30:00,65.49,65.49,65.37,65.38,592425.0,48.9469,48.9469,48.8572,48.8646,592425.0
2015-07-20 10:00:00,65.37,65.44,65.31,65.39,480915.0,48.8572,48.9095,48.8123,48.8721,480915.0
2015-07-20 10:30:00,65.39,65.51,65.35,65.51,412479.0,48.8721,48.9618,48.8422,48.9618,412479.0
2015-07-20 11:00:00,65.5,65.59,65.46,65.52,576193.0,48.9543,49.0216,48.9244,48.9693,576193.0
2015-07-20 11:30:00,65.53,65.56,65.48,65.55,374523.0,48.9767,48.9992,48.9394,48.9917,374523.0
2015-07-20 12:00:00,65.54,65.61,65.54,65.55,196545.0,48.9842,49.0365,48.9842,48.9917,196545.0
2015-07-20 12:30:00,65.56,65.58,65.53,65.55,290456.0,48.9992,49.0141,48.9767,48.9917,290456.0
2015-07-20 13:00:00,65.55,65.57,65.53,65.55,176647.0,48.9917,49.0066,48.9767,48.9917,176647.0
2015-07-20 13:30:00,65.54,65.56,65.5,65.52,394893.0,48.9842,48.9992,48.9543,48.9693,394893.0
2015-07-20 14:00:00,65.52,65.57,65.51,65.56,753734.0,48.9693,49.0066,48.9618,48.9992,753734.0
2015-07-20 14:30:00,65.56,65.56,65.51,65.52,323759.0,48.9992,48.9992,48.9618,48.9693,323759.0
2015-07-20 15:00:00,65.51,65.52,65.47,65.48,449936.0,48.9618,48.9693,48.9319,48.9394,449936.0
2015-07-20 15:30:00,65.48,65.5,65.44,65.48,1786130.0,48.9394,48.9543,48.9095,48.9394,1786130.0
2015-07-21 09:30:00,65.24,65.36,65.21,65.34,1737409.0,48.76,48.8497,48.7376,48.8347,1737409.0
2015-07-21 10:00:00,65.34,65.37,65.26,65.34,987125.0,48.8347,48.8572,48.775,48.8347,987125.0
2015-07-21 10:30:00,65.34,65.35,65.23,65.29,1041716.0,48.8347,48.8422,48.7525,48.7974,1041716.0
2015-07-21 11:00:00,65.3,65.35,65.15,65.19,1110459.0,48.8048,48.8422,48.6927,48.7226,1110459.0
2015-07-21 11:30:00,65.19,65.25,65.17,65.25,910638.0,48.7226,48.7675,48.7077,48.7675,910638.0
2015-07-21 12:00:00,65.25,65.31,65.23,65.25,615474.0,48.7675,48.8123,48.7525,48.7675,615474.0
2015-07-21 12:30:00,65.26,65.29,65.18,65.22,614507.0,48.775,48.7974,48.7152,48.7451,614507.0
2015-07-21 13:00:00,65.23,65.24,65.14,65.17,440361.0,48.7525,48.76,48.6853,48.7077,440361.0
2015-07-21 13:30:00,65.16,65.21,65.16,65.18,988175.0,48.7002,48.7376,48.7002,48.7152,988175.0
2015-07-21 14:00:00,65.18,65.25,65.15,65.25,830533.0,48.7152,48.7675,48.6927,48.7675,830533.0
2015-07-21 14:30:00,65.25,65.26,65.16,65.18,781812.0,48.7675,48.775,48.7002,48.7152,781812.0
2015-07-21 15:00:00,65.18,65.2,65.15,65.17,886636.0,48.7152,48.7301,48.6927,48.7077,886636.0
2015-07-21 15:30:00,65.17,65.27,65.17,65.27,1784256.0,48.7077,48.7824,48.7077,48.7824,1784256.0
2015-07-22 09:30:00,64.59,64.79,64.59,64.79,1231056.0,48.2742,48.4237,48.2742,48.4237,1231056.0
2015-07-22 10:00:00,64.78,64.81,64.71,64.72,687608.0,48.4162,48.4386,48.3639,48.3714,687608.0
2015-07-22 10:30:00,64.72,64.8,64.62,64.77,766916.0,48.3714,48.4312,48.2966,48.4087,766916.0
2015-07-22 11:00:00,64.78,64.78,64.61,64.66,505192.0,48.4162,48.4162,48.2891,48.3265,505192.0
2015-07-22 11:30:00,64.66,64.73,64.65,64.69,395872.0,48.3265,48.3788,48.319,48.3489,395872.0
2015-07-22 12:00:00,64.7,64.73,64.61,64.66,469309.0,48.3564,48.3788,48.2891,48.3265,469309.0
2015-07-22 12:30:00,64.66,64.76,64.64,64.76,235656.0,48.3265,48.4013,48.3116,48.4013,235656.0
2015-07-22 13:00:00,64.76,64.8,64.73,64.76,596920.0,48.4013,48.4312,48.3788,48.4013,596920.0
2015-07-22 13:30:00,64.77,64.79,64.72,64.73,218128.0,48.4087,48.4237,48.3714,48.3788,218128.0
2015-07-22 14:00:00,64.73,64.76,64.7,64.75,244246.0,48.3788,48.4013,48.3564,48.3938,244246.0
2015-07-22 14:30:00,64.75,64.77,64.73,64.77,578542.0,48.3938,48.4087,48.3788,48.4087,578542.0
2015-07-22 15:00:00,64.76,64.78,64.72,64.75,586673.0,48.4013,48.4162,48.3714,48.3938,586673.0
2015-07-22 15:30:00,64.75,64.78,64.7,64.77,2561995.0,48.3938,48.4162,48.3564,48.4087,2561995.0
2015-07-23 09:30:00,64.88,64.9,64.74,64.78,1727169.0,48.4909,48.5059,48.3863,48.4162,1727169.0
2015-07-23 10:00:00,64.78,64.9,64.72,64.88,860495.0,48.4162,48.5059,48.3714,48.4909,860495.0
2015-07-23 10:30:00,64.88,64.9,64.82,64.85,907611.0,48.4909,48.5059,48.4461,48.4685,907611.0
2015-07-23 11:00:00,64.85,64.87,64.72,64.75,1034179.0,48.4685,48.4835,48.3714,48.3938,1034179.0
2015-07-23 11:30:00,64.75,64.78,64.59,64.62,803360.0,48.3938,48.4162,48.2742,48.2966,803360.0
2015-07-23 12:00:00,64.62,64.65,64.57,64.64,468811.0,48.2966,48.319,48.2593,48.3116,468811.0
2015-07-23 12:30:00,64.64,64.64,64.58,64.61,435341.0,48.3116,48.3116,48.2667,48.2891,435341.0
2015-07-23 13:00:00,64.62,64.64,64.56,64.61,268865.0,48.2966,48.3116,48.2518,48.2891,268865.0
2015-07-23 13:30:00,64.61,64.73,64.57,64.72,345984.0,48.2891,48.3788,48.2593,48.3714,345984.0
2015-07-23 14:00:00,64.71,64.71,64.6,64.64,284896.0,48.3639,48.3639,48.2817,48.3116,284896.0
2015-07-23 14:30:00,64.64,64.68,64.59,64.62,620807.0,48.3116,48.3415,48.2742,48.2966,620807.0
2015-07-23 15:00:00,64.61,64.62,64.51,64.52,662189.0,48.2891,48.2966,48.2144,48.2219,662189.0
2015-07-23 15:30:00,64.52,64.6,64.49,64.6,1980036.0,48.2219,48.2817,48.1995,48.2817,1980036.0
2015-07-24 09:30:00,64.45,64.45,64.38,64.42,1235261.0,48.1696,48.1696,48.1172,48.1471,1235261.0
2015-07-24 10:00:00,64.42,64.47,64.23,64.26,461856.0,48.1471,48.1845,48.0051,48.0276,461856.0
2015-07-24 10:30:00,64.25,64.29,64.18,64.18,370122.0,48.0201,48.05,47.9678,47.9678,370122.0
2015-07-24 11:00:00,64.19,64.27,64.16,64.19,956259.0,47.9752,48.035,47.9528,47.9752,956259.0
2015-07-24 11:30:00,64.19,64.22,64.07,64.12,733498.0,47.9752,47.9977,47.8856,47.9229,733498.0
2015-07-24 12:00:00,64.12,64.14,64.06,64.08,265221.0,47.9229,47.9379,47.8781,47.893,265221.0
2015-07-24 12:30:00,64.07,64.09,64.0,64.0,663121.0,47.8856,47.9005,47.8332,47.8332,663121.0
2015-07-24 13:00:00,64.0,64.08,63.94,63.97,664667.0,47.8332,47.893,47.7884,47.8108,664667.0
2015-07-24 13:30:00,63.96,63.98,63.85,63.91,688203.0,47.8033,47.8183,47.7211,47.766,688203.0
2015-07-24 14:00:00,63.9,63.92,63.82,63.91,515531.0,47.7585,47.7734,47.6987,47.766,515531.0
2015-07-24 14:30:00,63.92,63.92,63.84,63.89,813634.0,47.7734,47.7734,47.7137,47.751,813634.0
2015-07-24 15:00:00,63.89,63.95,63.86,63.88,502784.0,47.751,47.7959,47.7286,47.7435,502784.0
2015-07-24 15:30:00,63.88,63.92,63.84,63.9,2784371.0,47.7435,47.7734,47.7137,47.7585,2784371.0
2015-07-27 09:30:00,63.74,63.74,63.5,63.63,1660174.0,47.6389,47.6389,47.4595,47.5567,1660174.0
2015-07-27 10:00:00,63.63,63.65,63.5,63.54,1903010.0,47.5567,47.5716,47.4595,47.4894,1903010.0
2015-07-27 10:30:00,63.54,63.75,63.53,63.63,1181664.0,47.4894,47.6464,47.482,47.5567,1181664.0
2015-07-27 11:00:00,63.63,63.72,63.55,63.59,2624719.0,47.5567,47.624,47.4969,47.5268,2624719.0
2015-07-27 11:30:00,63.6,63.64,63.55,63.62,783045.0,47.5343,47.5642,47.4969,47.5492,783045.0
2015-07-27 12:00:00,63.63,63.64,63.55,63.58,733443.0,47.5567,47.5642,47.4969,47.5193,733443.0
2015-07-27 12:30:00,63.58,63.59,63.44,63.48,666180.0,47.5193,47.5268,47.4147,47.4446,666180.0
2015-07-27 13:00:00,63.47,63.5,63.38,63.4,945053.0,47.4371,47.4595,47.3699,47.3848,945053.0
2015-07-27 13:30:00,63.4,63.45,63.35,63.43,846155.0,47.3848,47.4222,47.3474,47.4072,846155.0
2015-07-27 14:00:00,63.42,63.5,63.4,63.45,1454907.0,47.3997,47.4595,47.3848,47.4222,1454907.0
2015-07-27 14:30:00,63.45,63.47,63.4,63.43,904635.0,47.4222,47.4371,47.3848,47.4072,904635.0
2015-07-27 15:00:00,63.43,63.45,63.36,63.37,1149925.0,47.4072,47.4222,47.3549,47.3624,1149925.0
2015-07-27 15:30:00,63.36,63.44,63.32,63.42,3130437.0,47.3549,47.4147,47.325,47.3997,3130437.0
2015-07-28 09:30:00,63.87,63.87,63.71,63.83,1419502.0,47.7361,47.7361,47.6165,47.7062,1419502.0
2015-07-28 10:00:00,63.82,63.85,63.59,63.61,1209845.0,47.6987,47.7211,47.5268,47.5418,1209845.0
2015-07-28 10:30:00,63.6,63.79,63.57,63.77,1017658.0,47.5343,47.6763,47.5119,47.6613,1017658.0
2015-07-28 11:00:00,63.77,63.89,63.75,63.89,990940.0,47.6613,47.751,47.6464,47.751,990940.0
2015-07-28 11:30:00,63.9,64.02,63.89,64.02,768059.0,47.7585,47.8482,47.751,47.8482,768059.0
2015-07-28 12:00:00,64.02,64.1,64.0,64.06,753924.0,47.8482,47.908,47.8332,47.8781,753924.0
2015-07-28 12:30:00,64.06,64.08,64.02,64.04,470672.0,47.8781,47.893,47.8482,47.8631,470672.0
2015-07-28 13:00:00,64.03,64.18,64.03,64.18,436395.0,47.8557,47.9678,47.8557,47.9678,436395.0
2015-07-28 13:30:00,64.17,64.22,64.13,64.21,472021.0,47.9603,47.9977,47.9304,47.9902,472021.0
2015-07-28 14:00:00,64.2,64.25,64.17,64.21,842525.0,47.9827,48.0201,47.9603,47.9902,842525.0
2015-07-28 14:30:00,64.21,64.22,64.14,64.17,715968.0,47.9902,47.9977,47.9379,47.9603,715968.0
2015-07-28 15:00:00,64.17,64.19,64.14,64.16,694519.0,47.9603,47.9752,47.9379,47.9528,694519.0
2015-07-28 15:30:00,64.16,64.23,64.14,64.23,3599978.0,47.9528,48.0051,47.9379,48.0051,3599978.0
2015-07-29 09:30:00,64.17,64.24,64.13,64.23,1642747.0,47.9603,48.0126,47.9304,48.0051,1642747.0
2015-07-29 10:00:00,64.23,64.3,64.18,64.27,742483.0,48.0051,48.0575,47.9678,48.035,742483.0
2015-07-29 10:30:00,64.27,64.41,64.27,64.31,566842.0,48.035,48.1397,48.035,48.0649,566842.0
2015-07-29 11:00:00,64.31,64.39,64.24,64.34,1109580.0,48.0649,48.1247,48.0126,48.0873,1109580.0
2015-07-29 11:30:00,64.34,64.39,64.33,64.38,526911.0,48.0873,48.1247,48.0799,48.1172,526911.0
2015-07-29 12:00:00,64.38,64.39,64.31,64.35,1706140.0,48.1172,48.1247,48.0649,48.0948,1706140.0
2015-07-29 12:30:00,64.35,64.41,64.32,64.38,692961.0,48.0948,48.1397,48.0724,48.1172,692961.0
2015-07-29 13:00:00,64.37,64.46,64.36,64.42,439047.0,48.1098,48.177,48.1023,48.1471,439047.0
2015-07-29 13:30:00,64.42,64.46,64.41,64.45,625491.0,48.1471,48.177,48.1397,48.1696,625491.0
2015-07-29 14:00:00,64.45,64.66,64.33,64.5,1791043.0,48.1696,48.3265,48.0799,48.2069,1791043.0
2015-07-29 14:30:00,64.5,64.6,64.49,64.59,797887.0,48.2069,48.2817,48.1995,48.2742,797887.0
2015-07-29 15:00:00,64.58,64.59,64.41,64.48,757181.0,48.2667,48.2742,48.1397,48.192,757181.0
2015-07-29 15:30:00,64.49,64.49,64.36,64.43,2698614.0,48.1995,48.1995,48.1023,48.1546,2698614.0
2015-07-30 09:30:00,64.21,64.27,63.92,64.0,2557659.0,47.9902,48.035,47.7734,47.8332,2557659.0
2015-07-30 10:00:00,64.0,64.16,63.95,64.14,1227541.0,47.8332,47.9528,47.7959,47.9379,1227541.0
2015-07-30 10:30:00,64.14,64.19,64.08,64.1,800361.0,47.9379,47.9752,47.893,47.908,800361.0
2015-07-30 11:00:00,64.09,64.28,64.05,64.27,1045025.0,47.9005,48.0425,47.8706,48.035,1045025.0
2015-07-30 11:30:00,64.27,64.3,64.21,64.24,908578.0,48.035,48.0575,47.9902,48.0126,908578.0
2015-07-30 12:00:00,64.24,64.26,64.16,64.16,503599.0,48.0126,48.0276,47.9528,47.9528,503599.0
2015-07-30 12:30:00,64.16,64.25,64.14,64.25,988019.0,47.9528,48.0201,47.9379,48.0201,988019.0
2015-07-30 13:00:00,64.25,64.26,64.19,64.21,823186.0,48.0201,48.0276,47.9752,47.9902,823186.0
2015-07-30 13:30:00,64.22,64.23,64.15,64.19,1005427.0,47.9977,48.0051,47.9453,47.9752,1005427.0
2015-07-30 14:00:00,64.18,64.23,64.17,64.18,413836.0,47.9678,48.0051,47.9603,47.9678,413836.0
2015-07-30 14:30:00,64.18,64.31,64.17,64.28,938934.0,47.9678,48.0649,47.9603,48.0425,938934.0
2015-07-30 15:00:00,64.28,64.38,64.28,64.37,1142468.0,48.0425,48.1172,48.0425,48.1098,1142468.0
2015-07-30 15:30:00,64.37,64.41,64.34,64.39,3493236.0,48.1098,48.1397,48.0873,48.1247,3493236.0
2015-07-31 09:30:00,64.98,65.02,64.76,64.81,2909152.0,48.5657,48.5956,48.4013,48.4386,2909152.0
2015-07-31 10:00:00,64.81,64.89,64.79,64.86,1167679.0,48.4386,48.4984,48.4237,48.476,1167679.0
2015-07-31 10:30:00,64.86,65.01,64.84,64.9,1158788.0,48.476,48.5881,48.461,48.5059,1158788.0
2015-07-31 11:00:00,64.9,64.99,64.84,64.98,1094973.0,48.5059,48.5732,48.461,48.5657,1094973.0
2015-07-31 11:30:00,64.97,65.0,64.91,64.91,1144126.0,48.5582,48.5806,48.5134,48.5134,1144126.0
2015-07-31 12:00:00,64.91,64.99,64.91,64.97,589296.0,48.5134,48.5732,48.5134,48.5582,589296.0
2015-07-31 12:30:00,64.97,64.97,64.83,64.86,1042066.0,48.5582,48.5582,48.4536,48.476,1042066.0
2015-07-31 13:00:00,64.86,64.9,64.82,64.84,392979.0,48.476,48.5059,48.4461,48.461,392979.0
2015-07-31 13:30:00,64.84,64.84,64.78,64.83,518505.0,48.461,48.461,48.4162,48.4536,518505.0
2015-07-31 14:00:00,64.83,64.87,64.72,64.73,1376526.0,48.4536,48.4835,48.3714,48.3788,1376526.0
2015-07-31 14:30:00,64.73,64.76,64.63,64.64,2285575.0,48.3788,48.4013,48.3041,48.3116,2285575.0
2015-07-31 15:00:00,64.63,64.69,64.59,64.62,1170947.0,48.3041,48.3489,48.2742,48.2966,1170947.0
2015-07-31 15:30:00,64.62,64.79,64.61,64.79,3588297.0,48.2966,48.4237,48.2891,48.4237,3588297.0
2015-08-03 09:30:00,64.85,64.88,64.7,64.85,1776288.0,48.4685,48.4909,48.3564,48.4685,1776288.0
2015-08-03 10:00:00,64.86,64.87,64.68,64.75,1359302.0,48.476,48.4835,48.3415,48.3938,1359302.0
2015-08-03 10:30:00,64.75,64.82,64.7,64.79,1394988.0,48.3938,48.4461,48.3564,48.4237,1394988.0
2015-08-03 11:00:00,64.79,64.81,64.72,64.78,758608.0,48.4237,48.4386,48.3714,48.4162,758608.0
2015-08-03 11:30:00,64.79,64.84,64.77,64.8,450162.0,48.4237,48.461,48.4087,48.4312,450162.0
2015-08-03 12:00:00,64.8,64.81,64.69,64.7,468928.0,48.4312,48.4386,48.3489,48.3564,468928.0
2015-08-03 12:30:00,64.7,64.71,64.5,64.54,1244377.0,48.3564,48.3639,48.2069,48.2368,1244377.0
2015-08-03 13:00:00,64.54,64.55,64.42,64.48,964335.0,48.2368,48.2443,48.1471,48.192,964335.0
2015-08-03 13:30:00,64.47,64.57,64.47,64.52,859956.0,48.1845,48.2593,48.1845,48.2219,859956.0
2015-08-03 14:00:00,64.52,64.52,64.41,64.48,3080926.0,48.2219,48.2219,48.1397,48.192,3080926.0
2015-08-03 14:30:00,64.48,64.57,64.46,64.52,1412442.0,48.192,48.2593,48.177,48.2219,1412442.0
2015-08-03 15:00:00,64.52,64.54,64.49,64.52,1454817.0,48.2219,48.2368,48.1995,48.2219,1454817.0
2015-08-03 15:30:00,64.52,64.65,64.5,64.64,5998805.0,48.2219,48.319,48.2069,48.3116,5998805.0
2015-08-04 09:30:00,64.75,64.81,64.7,64.74,1751201.0,48.3938,48.4386,48.3564,48.3863,1751201.0
2015-08-04 10:00:00,64.73,64.83,64.72,64.75,1106741.0,48.3788,48.4536,48.3714,48.3938,1106741.0
2015-08-04 10:30:00,64.76,64.79,64.68,64.72,1039805.0,48.4013,48.4237,48.3415,48.3714,1039805.0
2015-08-04 11:00:00,64.73,64.84,64.72,64.82,895217.0,48.3788,48.461,48.3714,48.4461,895217.0
2015-08-04 11:30:00,64.82,64.86,64.77,64.78,703226.0,48.4461,48.476,48.4087,48.4162,703226.0
2015-08-04 12:00:00,64.78,64.83,64.76,64.77,353023.0,48.4162,48.4536,48.4013,48.4087,353023.0
2015-08-04 12:30:00,64.77,64.79,64.72,64.78,321195.0,48.4087,48.4237,48.3714,48.4162,321195.0
2015-08-04 13:00:00,64.78,64.84,64.75,64.76,391587.0,48.4162,48.461,48.3938,48.4013,391587.0
2015-08-04 13:30:00,64.77,64.79,64.59,64.62,703750.0,48.4087,48.4237,48.2742,48.2966,703750.0
2015-08-04 14:00:00,64.61,64.61,64.51,64.58,1067298.0,48.2891,48.2891,48.2144,48.2667,1067298.0
2015-08-04 14:30:00,64.58,64.65,64.53,64.59,527619.0,48.2667,48.319,48.2294,48.2742,527619.0
2015-08-04 15:00:00,64.59,64.62,64.54,64.58,830145.0,48.2742,48.2966,48.2368,48.2667,830145.0
2015-08-04 15:30:00,64.58,64.67,64.54,64.66,2177764.0,48.2667,48.334,48.2368,48.3265,2177764.0
2015-08-05 09:30:00,65.02,65.2,65.02,65.15,2375027.0,48.5956,48.7301,48.5956,48.6927,2375027.0
2015-08-05 10:00:00,65.16,65.16,65.0,65.08,1233161.0,48.7002,48.7002,48.5806,48.6404,1233161.0
2015-08-05 10:30:00,65.08,65.11,64.99,65.01,695121.0,48.6404,48.6628,48.5732,48.5881,695121.0
2015-08-05 11:00:00,65.01,65.13,64.99,65.12,693546.0,48.5881,48.6778,48.5732,48.6703,693546.0
2015-08-05 11:30:00,65.13,65.14,64.96,64.97,471652.0,48.6778,48.6853,48.5507,48.5582,471652.0
2015-08-05 12:00:00,64.98,65.01,64.94,64.96,534008.0,48.5657,48.5881,48.5358,48.5507,534008.0
2015-08-05 12:30:00,64.96,65.02,64.92,65.02,523709.0,48.5507,48.5956,48.5208,48.5956,523709.0
2015-08-05 13:00:00,65.01,65.03,64.93,65.02,440756.0,48.5881,48.6031,48.5283,48.5956,440756.0
2015-08-05 13:30:00,65.02,65.07,64.98,65.02,422680.0,48.5956,48.6329,48.5657,48.5956,422680.0
2015-08-05 14:00:00,65.01,65.09,65.0,65.08,417368.0,48.5881,48.6479,48.5806,48.6404,417368.0
2015-08-05 14:30:00,65.08,65.1,65.01,65.01,428448.0,48.6404,48.6554,48.5881,48.5881,428448.0
2015-08-05 15:00:00,65.02,65.1,65.01,65.04,541664.0,48.5956,48.6554,48.5881,48.6105,541664.0
2015-08-05 15:30:00,65.04,65.05,64.97,65.01,2101285.0,48.6105,48.618,48.5582,48.5881,2101285.0
2015-08-06 09:30:00,64.88,64.96,64.74,64.79,1442147.0,48.4909,48.5507,48.3863,48.4237,1442147.0
2015-08-06 10:00:00,64.78,64.82,64.72,64.74,809645.0,48.4162,48.4461,48.3714,48.3863,809645.0
2015-08-06 10:30:00,64.74,64.87,64.72,64.81,760557.0,48.3863,48.4835,48.3714,48.4386,760557.0
2015-08-06 11:00:00,64.82,64.83,64.72,64.73,462794.0,48.4461,48.4536,48.3714,48.3788,462794.0
2015-08-06 11:30:00,64.73,64.76,64.62,64.63,499477.0,48.3788,48.4013,48.2966,48.3041,499477.0
2015-08-06 12:00:00,64.63,64.71,64.57,64.61,463290.0,48.3041,48.3639,48.2593,48.2891,463290.0
2015-08-06 12:30:00,64.61,64.62,64.54,64.61,437136.0,48.2891,48.2966,48.2368,48.2891,437136.0
2015-08-06 13:00:00,64.62,64.65,64.58,64.64,687461.0,48.2966,48.319,48.2667,48.3116,687461.0
2015-08-06 13:30:00,64.64,64.69,64.61,64.64,258216.0,48.3116,48.3489,48.2891,48.3116,258216.0
2015-08-06 14:00:00,64.64,64.68,64.58,64.67,512161.0,48.3116,48.3415,48.2667,48.334,512161.0
2015-08-06 14:30:00,64.67,64.7,64.64,64.65,757177.0,48.334,48.3564,48.3116,48.319,757177.0
2015-08-06 15:00:00,64.66,64.73,64.66,64.67,757379.0,48.3265,48.3788,48.3265,48.334,757379.0
2015-08-06 15:30:00,64.67,64.79,64.66,64.72,3451748.0,48.334,48.4237,48.3265,48.3714,3451748.0
2015-08-07 09:30:00,64.39,64.48,64.35,64.42,1549028.0,48.1247,48.192,48.0948,48.1471,1549028.0
2015-08-07 10:00:00,64.41,64.43,64.31,64.34,752104.0,48.1397,48.1546,48.0649,48.0873,752104.0
2015-08-07 10:30:00,64.34,64.65,64.32,64.51,747909.0,48.0873,48.319,48.0724,48.2144,747909.0
2015-08-07 11:00:00,64.51,64.54,64.38,64.45,624403.0,48.2144,48.2368,48.1172,48.1696,624403.0
2015-08-07 11:30:00,64.45,64.56,64.4,64.49,1006358.0,48.1696,48.2518,48.1322,48.1995,1006358.0
2015-08-07 12:00:00,64.5,64.63,64.5,64.52,715264.0,48.2069,48.3041,48.2069,48.2219,715264.0
2015-08-07 12:30:00,64.51,64.55,64.48,64.49,653007.0,48.2144,48.2443,48.192,48.1995,653007.0
2015-08-07 13:00:00,64.49,64.52,64.46,64.49,617715.0,48.1995,48.2219,48.177,48.1995,617715.0
2015-08-07 13:30:00,64.49,64.6,64.49,64.54,489922.0,48.1995,48.2817,48.1995,48.2368,489922.0
2015-08-07 14:00:00,64.53,64.55,64.48,64.55,513049.0,48.2294,48.2443,48.192,48.2443,513049.0
2015-08-07 14:30:00,64.55,64.6,64.54,64.59,712791.0,48.2443,48.2817,48.2368,48.2742,712791.0
2015-08-07 15:00:00,64.59,64.64,64.52,64.61,1496957.0,48.2742,48.3116,48.2219,48.2891,1496957.0
2015-08-07 15:30:00,64.61,64.65,64.59,64.63,2554834.0,48.2891,48.319,48.2742,48.3041,2554834.0
2015-08-10 09:30:00,64.78,65.04,64.77,65.0,842802.0,48.4162,48.6105,48.4087,48.5806,842802.0
2015-08-10 10:00:00,65.01,65.08,64.95,65.04,908673.0,48.5881,48.6404,48.5433,48.6105,908673.0
2015-08-10 10:30:00,65.04,65.13,65.0,65.12,807366.0,48.6105,48.6778,48.5806,48.6703,807366.0
2015-08-10 11:00:00,65.12,65.21,65.12,65.16,873877.0,48.6703,48.7376,48.6703,48.7002,873877.0
2015-08-10 11:30:00,65.17,65.24,65.15,65.21,1641015.0,48.7077,48.76,48.6927,48.7376,1641015.0
2015-08-10 12:00:00,65.21,65.3,65.2,65.25,1086584.0,48.7376,48.8048,48.7301,48.7675,1086584.0
2015-08-10 12:30:00,65.25,65.38,65.24,65.35,1130589.0,48.7675,48.8646,48.76,48.8422,1130589.0
2015-08-10 13:00:00,65.34,65.41,65.34,65.36,309113.0,48.8347,48.8871,48.8347,48.8497,309113.0
2015-08-10 13:30:00,65.36,65.38,65.33,65.38,399048.0,48.8497,48.8646,48.8273,48.8646,399048.0
2015-08-10 14:00:00,65.38,65.42,65.34,65.38,682141.0,48.8646,48.8945,48.8347,48.8646,682141.0
2015-08-10 14:30:00,65.38,65.39,65.33,65.37,774376.0,48.8646,48.8721,48.8273,48.8572,774376.0
2015-08-10 15:00:00,65.37,65.38,65.34,65.34,695561.0,48.8572,48.8646,48.8347,48.8347,695561.0
2015-08-10 15:30:00,65.34,65.43,65.32,65.41,2541399.0,48.8347,48.902,48.8198,48.8871,2541399.0
2015-08-11 09:30:00,64.5,64.58,64.44,64.48,3275586.0,48.2069,48.2667,48.1621,48.192,3275586.0
2015-08-11 10:00:00,64.47,64.5,64.41,64.47,986383.0,48.1845,48.2069,48.1397,48.1845,986383.0
2015-08-11 10:30:00,64.46,64.48,64.35,64.35,514663.0,48.177,48.192,48.0948,48.0948,514663.0
2015-08-11 11:00:00,64.35,64.38,64.26,64.31,810363.0,48.0948,48.1172,48.0276,48.0649,810363.0
2015-08-11 11:30:00,64.31,64.38,64.19,64.21,866644.0,48.0649,48.1172,47.9752,47.9902,866644.0
2015-08-11 12:00:00,64.2,64.28,64.2,64.23,643937.0,47.9827,48.0425,47.9827,48.0051,643937.0
2015-08-11 12:30:00,64.23,64.27,64.16,64.17,573595.0,48.0051,48.035,47.9528,47.9603,573595.0
2015-08-11 13:00:00,64.18,64.23,64.13,64.21,525147.0,47.9678,48.0051,47.9304,47.9902,525147.0
2015-08-11 13:30:00,64.21,64.25,64.16,64.17,410171.0,47.9902,48.0201,47.9528,47.9603,410171.0
2015-08-11 14:00:00,64.18,64.24,64.14,64.22,526881.0,47.9678,48.0126,47.9379,47.9977,526881.0
2015-08-11 14:30:00,64.22,64.3,64.17,64.27,660679.0,47.9977,48.0575,47.9603,48.035,660679.0
2015-08-11 15:00:00,64.27,64.35,64.24,64.35,1067489.0,48.035,48.0948,48.0126,48.0948,1067489.0
2015-08-11 15:30:00,64.34,64.39,64.31,64.39,2932833.0,48.0873,48.1247,48.0649,48.1247,2932833.0
2015-08-12 09:30:00,63.52,63.54,63.4,63.42,3312572.0,47.4745,47.4894,47.3848,47.3997,3312572.0
2015-08-12 10:00:00,63.42,63.43,63.15,63.21,2177596.0,47.3997,47.4072,47.198,47.2428,2177596.0
2015-08-12 10:30:00,63.21,63.27,63.16,63.19,1492093.0,47.2428,47.2876,47.2054,47.2278,1492093.0
2015-08-12 11:00:00,63.19,63.44,63.17,63.42,2063931.0,47.2278,47.4147,47.2129,47.3997,2063931.0
2015-08-12 11:30:00,63.42,63.43,63.32,63.36,1240820.0,47.3997,47.4072,47.325,47.3549,1240820.0
2015-08-12 12:00:00,63.36,63.51,63.32,63.5,934414.0,47.3549,47.467,47.325,47.4595,934414.0
2015-08-12 12:30:00,63.51,63.6,63.44,63.44,1301930.0,47.467,47.5343,47.4147,47.4147,1301930.0
2015-08-12 13:00:00,63.45,63.58,63.45,63.53,833090.0,47.4222,47.5193,47.4222,47.482,833090.0
2015-08-12 13:30:00,63.54,63.66,63.49,63.65,680414.0,47.4894,47.5791,47.4521,47.5716,680414.0
2015-08-12 14:00:00,63.65,63.66,63.54,63.55,1121315.0,47.5716,47.5791,47.4894,47.4969,1121315.0
2015-08-12 14:30:00,63.55,63.78,63.53,63.77,1100321.0,47.4969,47.6688,47.482,47.6613,1100321.0
2015-08-12 15:00:00,63.76,63.87,63.75,63.86,2020368.0,47.6539,47.7361,47.6464,47.7286,2020368.0
2015-08-12 15:30:00,63.86,63.94,63.79,63.93,4031303.0,47.7286,47.7884,47.6763,47.7809,4031303.0
2015-08-13 09:30:00,63.83,63.86,63.7,63.78,1005786.0,47.7062,47.7286,47.609,47.6688,1005786.0
2015-08-13 10:00:00,63.78,63.79,63.65,63.72,975911.0,47.6688,47.6763,47.5716,47.624,975911.0
2015-08-13 10:30:00,63.73,63.89,63.68,63.81,492524.0,47.6314,47.751,47.5941,47.6912,492524.0
2015-08-13 11:00:00,63.81,63.89,63.72,63.79,2051112.0,47.6912,47.751,47.624,47.6763,2051112.0
2015-08-13 11:30:00,63.79,63.93,63.78,63.89,735084.0,47.6763,47.7809,47.6688,47.751,735084.0
2015-08-13 12:00:00,63.89,63.95,63.84,63.94,638562.0,47.751,47.7959,47.7137,47.7884,638562.0
2015-08-13 12:30:00,63.94,63.94,63.87,63.91,474073.0,47.7884,47.7884,47.7361,47.766,474073.0
2015-08-13 13:00:00,63.91,63.96,63.9,63.95,424838.0,47.766,47.8033,47.7585,47.7959,424838.0
2015-08-13 13:30:00,63.95,63.96,63.87,63.88,451536.0,47.7959,47.8033,47.7361,47.7435,451536.0
2015-08-13 14:00:00,63.89,64.0,63.86,63.99,503009.0,47.751,47.8332,47.7286,47.8258,503009.0
2015-08-13 14:30:00,64.0,64.02,63.98,64.0,382610.0,47.8332,47.8482,47.8183,47.8332,382610.0
2015-08-13 15:00:00,64.01,64.02,63.87,63.88,601274.0,47.8407,47.8482,47.7361,47.7435,601274.0
2015-08-13 15:30:00,63.87,63.91,63.81,63.89,1950415.0,47.7361,47.766,47.6912,47.751,1950415.0
2015-08-14 09:30:00,63.68,63.84,63.68,63.82,1332372.0,47.5941,47.7137,47.5941,47.6987,1332372.0
2015-08-14 10:00:00,63.81,63.89,63.76,63.78,955071.0,47.6912,47.751,47.6539,47.6688,955071.0
2015-08-14 10:30:00,63.78,63.82,63.69,63.71,1405563.0,47.6688,47.6987,47.6015,47.6165,1405563.0
2015-08-14 11:00:00,63.7,63.73,63.62,63.72,1465271.0,47.609,47.6314,47.5492,47.624,1465271.0
2015-08-14 11:30:00,63.73,63.77,63.67,63.76,1480548.0,47.6314,47.6613,47.5866,47.6539,1480548.0
2015-08-14 12:00:00,63.75,63.86,63.73,63.85,459811.0,47.6464,47.7286,47.6314,47.7211,459811.0
2015-08-14 12:30:00,63.85,63.89,63.82,63.89,689024.0,47.7211,47.751,47.6987,47.751,689024.0
2015-08-14 13:00:00,63.89,64.0,63.86,63.95,533614.0,47.751,47.8332,47.7286,47.7959,533614.0
2015-08-14 13:30:00,63.95,63.97,63.87,63.9,296665.0,47.7959,47.8108,47.7361,47.7585,296665.0
2015-08-14 14:00:00,63.9,63.93,63.89,63.91,500046.0,47.7585,47.7809,47.751,47.766,500046.0
2015-08-14 14:30:00,63.92,63.98,63.9,63.96,622037.0,47.7734,47.8183,47.7585,47.8033,622037.0
2015-08-14 15:00:00,63.96,64.03,63.95,64.03,529735.0,47.8033,47.8557,47.7959,47.8557,529735.0
2015-08-14 15:30:00,64.02,64.03,63.95,64.01,1389270.0,47.8482,47.8557,47.7959,47.8407,1389270.0
2015-08-17 09:30:00,63.46,63.5,63.35,63.5,1745117.0,47.4296,47.4595,47.3474,47.4595,1745117.0
2015-08-17 10:00:00,63.5,63.65,63.48,63.61,970420.0,47.4595,47.5716,47.4446,47.5418,970420.0
2015-08-17 10:30:00,63.61,63.68,63.52,63.65,504654.0,47.5418,47.5941,47.4745,47.5716,504654.0
2015-08-17 11:00:00,63.65,63.79,63.65,63.72,565968.0,47.5716,47.6763,47.5716,47.624,565968.0
2015-08-17 11:30:00,63.72,63.75,63.63,63.69,393404.0,47.624,47.6464,47.5567,47.6015,393404.0
2015-08-17 12:00:00,63.69,63.76,63.69,63.74,182727.0,47.6015,47.6539,47.6015,47.6389,182727.0
2015-08-17 12:30:00,63.74,63.81,63.72,63.79,178899.0,47.6389,47.6912,47.624,47.6763,178899.0
2015-08-17 13:00:00,63.79,63.83,63.78,63.83,448426.0,47.6763,47.7062,47.6688,47.7062,448426.0
2015-08-17 13:30:00,63.82,63.85,63.8,63.8,503443.0,47.6987,47.7211,47.6838,47.6838,503443.0
2015-08-17 14:00:00,63.8,63.83,63.77,63.78,282485.0,47.6838,47.7062,47.6613,47.6688,282485.0
2015-08-17 14:30:00,63.77,63.83,63.77,63.81,341258.0,47.6613,47.7062,47.6613,47.6912,341258.0
2015-08-17 15:00:00,63.81,63.82,63.77,63.82,282853.0,47.6912,47.6987,47.6613,47.6987,282853.0
2015-08-17 15:30:00,63.82,63.89,63.81,63.87,1575759.0,47.6987,47.751,47.6912,47.7361,1575759.0
2015-08-18 09:30:00,63.47,63.52,63.42,63.48,1940574.0,47.4371,47.4745,47.3997,47.4446,1940574.0
2015-08-18 10:00:00,63.48,63.56,63.44,63.51,1090018.0,47.4446,47.5044,47.4147,47.467,1090018.0
2015-08-18 10:30:00,63.5,63.6,63.44,63.55,994184.0,47.4595,47.5343,47.4147,47.4969,994184.0
2015-08-18 11:00:00,63.55,63.57,63.43,63.44,696474.0,47.4969,47.5119,47.4072,47.4147,696474.0
2015-08-18 11:30:00,63.44,63.44,63.36,63.42,622046.0,47.4147,47.4147,47.3549,47.3997,622046.0
2015-08-18 12:00:00,63.42,63.44,63.4,63.42,685357.0,47.3997,47.4147,47.3848,47.3997,685357.0
2015-08-18 12:30:00,63.42,63.43,63.37,63.37,327882.0,47.3997,47.4072,47.3624,47.3624,327882.0
2015-08-18 13:00:00,63.38,63.39,63.34,63.39,308044.0,47.3699,47.3773,47.34,47.3773,308044.0
2015-08-18 13:30:00,63.39,63.4,63.3,63.33,503954.0,47.3773,47.3848,47.3101,47.3325,503954.0
2015-08-18 14:00:00,63.33,63.42,63.31,63.41,436431.0,47.3325,47.3997,47.3175,47.3923,436431.0
2015-08-18 14:30:00,63.41,63.42,63.28,63.29,359630.0,47.3923,47.3997,47.2951,47.3026,359630.0
2015-08-18 15:00:00,63.3,63.38,63.29,63.38,451032.0,47.3101,47.3699,47.3026,47.3699,451032.0
2015-08-18 15:30:00,63.38,63.42,63.34,63.41,1800981.0,47.3699,47.3997,47.34,47.3923,1800981.0
2015-08-19 09:30:00,62.9,62.9,62.75,62.77,2192956.0,47.0111,47.0111,46.899,46.9139,2192956.0
2015-08-19 10:00:00,62.78,62.87,62.76,62.81,987487.0,46.9214,46.9887,46.9065,46.9438,987487.0
2015-08-19 10:30:00,62.81,62.82,62.6,62.61,1274494.0,46.9438,46.9513,46.7869,46.7944,1274494.0
2015-08-19 11:00:00,62.62,62.69,62.56,62.59,873794.0,46.8018,46.8541,46.757,46.7794,873794.0
2015-08-19 11:30:00,62.58,62.58,62.48,62.54,810176.0,46.7719,46.7719,46.6972,46.742,810176.0
2015-08-19 12:00:00,62.54,62.6,62.52,62.59,432117.0,46.742,46.7869,46.7271,46.7794,432117.0
2015-08-19 12:30:00,62.59,62.65,62.58,62.61,515934.0,46.7794,46.8243,46.7719,46.7944,515934.0
2015-08-19 13:00:00,62.61,62.7,62.59,62.63,335250.0,46.7944,46.8616,46.7794,46.8093,335250.0
2015-08-19 13:30:00,62.63,62.88,62.54,62.8,1480667.0,46.8093,46.9962,46.742,46.9364,1480667.0
2015-08-19 14:00:00,62.8,63.13,62.79,62.99,1147006.0,46.9364,47.183,46.9289,47.0784,1147006.0
2015-08-19 14:30:00,63.0,63.0,62.78,62.81,893693.0,47.0858,47.0858,46.9214,46.9438,893693.0
2015-08-19 15:00:00,62.8,62.86,62.72,62.83,1005583.0,46.9364,46.9812,46.8766,46.9588,1005583.0
2015-08-19 15:30:00,62.84,62.91,62.79,62.83,2174879.0,46.9663,47.0186,46.9289,46.9588,2174879.0
2015-08-20 09:30:00,62.12,62.22,61.97,62.01,3441875.0,46.4281,46.5029,46.316,46.3459,3441875.0
2015-08-20 10:00:00,62.01,62.03,61.82,61.86,2390614.0,46.3459,46.3609,46.2039,46.2338,2390614.0
2015-08-20 10:30:00,61.87,62.02,61.85,61.88,2708746.0,46.2413,46.3534,46.2263,46.2488,2708746.0
2015-08-20 11:00:00,61.88,61.92,61.72,61.81,2180198.0,46.2488,46.2787,46.1292,46.1964,2180198.0
2015-08-20 11:30:00,61.81,61.87,61.76,61.86,1528445.0,46.1964,46.2413,46.1591,46.2338,1528445.0
2015-08-20 12:00:00,61.86,61.88,61.72,61.74,1787576.0,46.2338,46.2488,46.1292,46.1441,1787576.0
2015-08-20 12:30:00,61.73,61.79,61.55,61.57,1271220.0,46.1367,46.1815,46.0021,46.0171,1271220.0
2015-08-20 13:00:00,61.57,61.66,61.53,61.61,1893788.0,46.0171,46.0843,45.9872,46.047,1893788.0
2015-08-20 13:30:00,61.61,61.69,61.57,61.68,1525429.0,46.047,46.1068,46.0171,46.0993,1525429.0
2015-08-20 14:00:00,61.67,61.68,61.5,61.51,1823973.0,46.0918,46.0993,45.9647,45.9722,1823973.0
2015-08-20 14:30:00,61.51,61.52,61.38,61.42,1574888.0,45.9722,45.9797,45.8751,45.905,1574888.0
2015-08-20 15:00:00,61.41,61.52,61.4,61.5,1371914.0,45.8975,45.9797,45.89,45.9647,1371914.0
2015-08-20 15:30:00,61.5,61.58,61.3,61.32,5084904.0,45.9647,46.0245,45.8153,45.8302,5084904.0
2015-08-21 09:30:00,61.14,61.23,61.05,61.19,3821659.0,45.6957,45.763,45.6284,45.7331,3821659.0
2015-08-21 10:00:00,61.19,61.3,61.07,61.07,2721705.0,45.7331,45.8153,45.6434,45.6434,2721705.0
2015-08-21 10:30:00,61.07,61.09,60.79,60.83,2912170.0,45.6434,45.6583,45.4341,45.464,2912170.0
2015-08-21 11:00:00,60.83,60.85,60.49,60.5,3763828.0,45.464,45.4789,45.2099,45.2174,3763828.0
2015-08-21 11:30:00,60.51,60.58,60.23,60.55,2943277.0,45.2248,45.2771,45.0156,45.2547,2943277.0
2015-08-21 12:00:00,60.55,60.66,60.37,60.39,2329260.0,45.2547,45.3369,45.1202,45.1351,2329260.0
2015-08-21 12:30:00,60.38,60.48,60.17,60.18,1932256.0,45.1277,45.2024,44.9707,44.9782,1932256.0
2015-08-21 13:00:00,60.17,60.28,60.12,60.27,2278380.0,44.9707,45.0529,44.9333,45.0455,2278380.0
2015-08-21 13:30:00,60.27,60.3,60.16,60.3,2242599.0,45.0455,45.0679,44.9632,45.0679,2242599.0
2015-08-21 14:00:00,60.29,60.39,60.21,60.25,1720960.0,45.0604,45.1351,45.0006,45.0305,1720960.0
2015-08-21 14:30:00,60.24,60.28,59.93,60.02,2626407.0,45.023,45.0529,44.7913,44.8586,2626407.0
2015-08-21 15:00:00,60.03,60.06,59.76,59.92,5218084.0,44.8661,44.8885,44.6643,44.7839,5218084.0
2015-08-21 15:30:00,59.92,60.02,59.77,59.85,7014074.0,44.7839,44.8586,44.6718,44.7315,7014074.0
2015-08-24 09:30:00,57.35,57.72,56.51,57.48,6389236.0,42.8631,43.1396,42.2353,42.9602,6389236.0
2015-08-24 10:00:00,57.47,58.56,57.39,58.27,5738061.0,42.9528,43.7674,42.893,43.5507,5738061.0
2015-08-24 10:30:00,58.27,58.5,58.0,58.22,4520272.0,43.5507,43.7226,43.3489,43.5133,4520272.0
2015-08-24 11:00:00,58.22,58.25,57.69,57.81,3673570.0,43.5133,43.5357,43.1172,43.2069,3673570.0
2015-08-24 11:30:00,57.82,58.59,57.78,58.53,3720746.0,43.2143,43.7898,43.1844,43.745,3720746.0
2015-08-24 12:00:00,58.54,58.9,58.34,58.81,2555400.0,43.7525,44.0215,43.603,43.9543,2555400.0
2015-08-24 12:30:00,58.81,59.03,58.73,58.87,2739463.0,43.9543,44.1187,43.8945,43.9991,2739463.0
2015-08-24 13:00:00,58.87,59.13,58.83,58.87,2285342.0,43.9991,44.1934,43.9692,43.9991,2285342.0
2015-08-24 13:30:00,58.87,58.88,58.55,58.56,3762173.0,43.9991,44.0066,43.7599,43.7674,3762173.0
2015-08-24 14:00:00,58.56,58.64,58.06,58.18,3551315.0,43.7674,43.8272,43.3937,43.4834,3551315.0
2015-08-24 14:30:00,58.18,58.39,57.64,57.69,3276813.0,43.4834,43.6404,43.0798,43.1172,3276813.0
2015-08-24 15:00:00,57.7,57.82,57.34,57.46,5667287.0,43.1247,43.2143,42.8556,42.9453,5667287.0
2015-08-24 15:30:00,57.46,58.43,57.3,57.76,9129877.0,42.9453,43.6702,42.8257,43.1695,9129877.0
2015-08-25 09:30:00,60.38,60.39,59.79,59.9,6512083.0,45.1277,45.1351,44.6867,44.7689,6512083.0
2015-08-25 10:00:00,59.9,60.05,59.77,59.83,4100142.0,44.7689,44.881,44.6718,44.7166,4100142.0
2015-08-25 10:30:00,59.83,59.83,59.63,59.67,2504744.0,44.7166,44.7166,44.5671,44.597,2504744.0
2015-08-25 11:00:00,59.66,60.04,59.66,59.87,2332291.0,44.5895,44.8736,44.5895,44.7465,2332291.0
2015-08-25 11:30:00,59.87,59.9,59.5,59.52,2256684.0,44.7465,44.7689,44.47,44.4849,2256684.0
2015-08-25 12:00:00,59.52,59.59,59.41,59.52,2703346.0,44.4849,44.5372,44.4027,44.4849,2703346.0
2015-08-25 12:30:00,59.52,59.53,59.41,59.42,2142340.0,44.4849,44.4924,44.4027,44.4102,2142340.0
2015-08-25 13:00:00,59.42,59.43,59.0,59.03,1428019.0,44.4102,44.4176,44.0963,44.1187,1428019.0
2015-08-25 13:30:00,59.02,59.29,58.99,59.23,5741632.0,44.1112,44.313,44.0888,44.2682,5741632.0
2015-08-25 14:00:00,59.22,59.3,59.04,59.19,2039374.0,44.2607,44.3205,44.1262,44.2383,2039374.0
2015-08-25 14:30:00,59.19,59.36,59.09,59.32,1804374.0,44.2383,44.3653,44.1635,44.3354,1804374.0
2015-08-25 15:00:00,59.32,59.34,58.89,58.91,3052002.0,44.3354,44.3504,44.0141,44.029,3052002.0
2015-08-25 15:30:00,58.91,58.96,58.3,58.39,9591188.0,44.029,44.0664,43.5731,43.6404,9591188.0
2015-08-26 09:30:00,59.68,59.68,59.2,59.32,5408991.0,44.6045,44.6045,44.2457,44.3354,5408991.0
2015-08-26 10:00:00,59.32,59.47,58.91,59.2,2371884.0,44.3354,44.4475,44.029,44.2457,2371884.0
2015-08-26 10:30:00,59.21,59.42,58.94,59.02,2662633.0,44.2532,44.4102,44.0514,44.1112,2662633.0
2015-08-26 11:00:00,59.01,59.02,58.81,58.92,2106397.0,44.1037,44.1112,43.9543,44.0365,2106397.0
2015-08-26 11:30:00,58.92,58.96,58.58,58.67,3059393.0,44.0365,44.0664,43.7824,43.8496,3059393.0
2015-08-26 12:00:00,58.67,58.73,58.52,58.55,1756068.0,43.8496,43.8945,43.7375,43.7599,1756068.0
2015-08-26 12:30:00,58.55,58.72,58.38,58.72,4989168.0,43.7599,43.887,43.6329,43.887,4989168.0
2015-08-26 13:00:00,58.72,58.86,58.58,58.86,2109100.0,43.887,43.9916,43.7824,43.9916,2109100.0
2015-08-26 13:30:00,58.86,59.04,58.83,59.03,2822807.0,43.9916,44.1262,43.9692,44.1187,2822807.0
2015-08-26 14:00:00,59.03,59.04,58.59,58.7,1897757.0,44.1187,44.1262,43.7898,43.872,1897757.0
2015-08-26 14:30:00,58.71,59.12,58.67,59.03,3071518.0,43.8795,44.186,43.8496,44.1187,3071518.0
2015-08-26 15:00:00,59.03,59.44,58.95,59.34,4177784.0,44.1187,44.4251,44.0589,44.3504,4177784.0
2015-08-26 15:30:00,59.34,59.8,59.32,59.8,9783009.0,44.3504,44.6942,44.3354,44.6942,9783009.0
2015-08-27 09:30:00,60.05,60.23,59.97,60.02,3811341.0,44.881,45.0156,44.8212,44.8586,3811341.0
2015-08-27 10:00:00,60.02,60.22,59.97,60.16,1817663.0,44.8586,45.0081,44.8212,44.9632,1817663.0
2015-08-27 10:30:00,60.17,60.36,60.08,60.32,1538427.0,44.9707,45.1127,44.9035,45.0828,1538427.0
2015-08-27 11:00:00,60.33,60.51,60.3,60.44,1937049.0,45.0903,45.2248,45.0679,45.1725,1937049.0
2015-08-27 11:30:00,60.44,60.49,60.28,60.33,1937541.0,45.1725,45.2099,45.0529,45.0903,1937541.0
2015-08-27 12:00:00,60.33,60.47,60.33,60.43,1437547.0,45.0903,45.1949,45.0903,45.165,1437547.0
2015-08-27 12:30:00,60.43,60.64,60.4,60.63,1088410.0,45.165,45.322,45.1426,45.3145,1088410.0
2015-08-27 13:00:00,60.63,60.7,60.57,60.6,978363.0,45.3145,45.3668,45.2697,45.2921,978363.0
2015-08-27 13:30:00,60.59,60.7,60.56,60.69,2107636.0,45.2846,45.3668,45.2622,45.3594,2107636.0
2015-08-27 14:00:00,60.69,60.7,60.35,60.39,1945301.0,45.3594,45.3668,45.1052,45.1351,1945301.0
2015-08-27 14:30:00,60.39,60.5,60.14,60.17,3104504.0,45.1351,45.2174,44.9483,44.9707,3104504.0
2015-08-27 15:00:00,60.16,60.41,60.05,60.39,4998603.0,44.9632,45.1501,44.881,45.1351,4998603.0
2015-08-27 15:30:00,60.39,60.55,60.26,60.52,10212492.0,45.1351,45.2547,45.038,45.2323,10212492.0
2015-08-28 09:30:00,60.11,60.32,60.08,60.32,3404369.0,44.9259,45.0828,44.9035,45.0828,3404369.0
2015-08-28 10:00:00,60.32,60.32,60.07,60.26,1682757.0,45.0828,45.0828,44.896,45.038,1682757.0
2015-08-28 10:30:00,60.27,60.33,60.07,60.15,2437093.0,45.0455,45.0903,44.896,44.9558,2437093.0
2015-08-28 11:00:00,60.16,60.47,60.15,60.41,1323443.0,44.9632,45.1949,44.9558,45.1501,1323443.0
2015-08-28 11:30:00,60.41,60.49,60.19,60.26,2080755.0,45.1501,45.2099,44.9857,45.038,2080755.0
2015-08-28 12:00:00,60.27,60.38,60.22,60.33,1060554.0,45.0455,45.1277,45.0081,45.0903,1060554.0
2015-08-28 12:30:00,60.34,60.5,60.33,60.49,1224853.0,45.0978,45.2174,45.0903,45.2099,1224853.0
2015-08-28 13:00:00,60.49,60.54,60.4,60.41,828651.0,45.2099,45.2473,45.1426,45.1501,828651.0
2015-08-28 13:30:00,60.4,60.47,60.29,60.41,1226205.0,45.1426,45.1949,45.0604,45.1501,1226205.0
2015-08-28 14:00:00,60.41,60.51,60.35,60.4,1169407.0,45.1501,45.2248,45.1052,45.1426,1169407.0
2015-08-28 14:30:00,60.41,60.5,60.32,60.47,1436713.0,45.1501,45.2174,45.0828,45.1949,1436713.0
2015-08-28 15:00:00,60.48,60.48,60.32,60.37,1186313.0,45.2024,45.2024,45.0828,45.1202,1186313.0
2015-08-28 15:30:00,60.37,60.45,60.26,60.4,3965821.0,45.1202,45.18,45.038,45.1426,3965821.0
2015-08-31 09:30:00,60.04,60.05,59.85,59.9,2525228.0,44.8736,44.881,44.7315,44.7689,2525228.0
2015-08-31 10:00:00,59.9,59.95,59.8,59.94,1700496.0,44.7689,44.8063,44.6942,44.7988,1700496.0
2015-08-31 10:30:00,59.94,60.01,59.84,59.85,1590004.0,44.7988,44.8511,44.7241,44.7315,1590004.0
2015-08-31 11:00:00,59.85,60.05,59.76,60.04,2501826.0,44.7315,44.881,44.6643,44.8736,2501826.0
2015-08-31 11:30:00,60.04,60.27,59.96,60.07,4090592.0,44.8736,45.0455,44.8138,44.896,4090592.0
2015-08-31 12:00:00,60.08,60.16,60.04,60.13,1657948.0,44.9035,44.9632,44.8736,44.9408,1657948.0
2015-08-31 12:30:00,60.12,60.16,60.05,60.05,926530.0,44.9333,44.9632,44.881,44.881,926530.0
2015-08-31 13:00:00,60.05,60.12,60.03,60.05,958384.0,44.881,44.9333,44.8661,44.881,958384.0
2015-08-31 13:30:00,60.06,60.08,59.99,60.03,1690445.0,44.8885,44.9035,44.8362,44.8661,1690445.0
2015-08-31 14:00:00,60.03,60.08,59.93,59.97,2181683.0,44.8661,44.9035,44.7913,44.8212,2181683.0
2015-08-31 14:30:00,59.98,60.02,59.89,59.94,1973138.0,44.8287,44.8586,44.7614,44.7988,1973138.0
2015-08-31 15:00:00,59.95,60.03,59.89,59.9,3360906.0,44.8063,44.8661,44.7614,44.7689,3360906.0
2015-08-31 15:30:00,59.9,60.06,59.9,59.94,6840941.0,44.7689,44.8885,44.7689,44.7988,6840941.0
2015-09-01 09:30:00,58.25,58.57,58.22,58.3,5902308.0,43.5357,43.7749,43.5133,43.5731,5902308.0
2015-09-01 10:00:00,58.31,58.34,58.14,58.29,3626523.0,43.5806,43.603,43.4535,43.5656,3626523.0
2015-09-01 10:30:00,58.28,58.39,58.06,58.18,1636159.0,43.5581,43.6404,43.3937,43.4834,1636159.0
2015-09-01 11:00:00,58.18,58.43,58.14,58.33,1570755.0,43.4834,43.6702,43.4535,43.5955,1570755.0
2015-09-01 11:30:00,58.34,58.46,58.27,58.29,1703237.0,43.603,43.6927,43.5507,43.5656,1703237.0
2015-09-01 12:00:00,58.29,58.33,58.15,58.15,1405748.0,43.5656,43.5955,43.461,43.461,1405748.0
2015-09-01 12:30:00,58.16,58.2,57.98,58.0,1508742.0,43.4685,43.4983,43.3339,43.3489,1508742.0
2015-09-01 13:00:00,58.0,58.18,58.0,58.12,1659256.0,43.3489,43.4834,43.3489,43.4386,1659256.0
2015-09-01 13:30:00,58.11,58.23,58.06,58.22,2490844.0,43.4311,43.5208,43.3937,43.5133,2490844.0
2015-09-01 14:00:00,58.21,58.21,58.07,58.11,1573900.0,43.5058,43.5058,43.4012,43.4311,1573900.0
2015-09-01 14:30:00,58.11,58.28,58.07,58.09,1927796.0,43.4311,43.5581,43.4012,43.4161,1927796.0
2015-09-01 15:00:00,58.09,58.13,57.88,57.92,2408726.0,43.4161,43.446,43.2592,43.2891,2408726.0
2015-09-01 15:30:00,57.9,58.04,57.77,57.93,10299850.0,43.2741,43.3788,43.177,43.2966,10299850.0
2015-09-02 09:30:00,58.93,58.94,58.67,58.71,2682375.0,44.0439,44.0514,43.8496,43.8795,2682375.0
2015-09-02 10:00:00,58.71,58.82,58.45,58.47,1596778.0,43.8795,43.9617,43.6852,43.7001,1596778.0
2015-09-02 10:30:00,58.47,58.53,58.25,58.41,1938791.0,43.7001,43.745,43.5357,43.6553,1938791.0
2015-09-02 11:00:00,58.41,58.56,58.36,58.51,926673.0,43.6553,43.7674,43.6179,43.73,926673.0
2015-09-02 11:30:00,58.51,58.55,58.2,58.28,987109.0,43.73,43.7599,43.4983,43.5581,987109.0
2015-09-02 12:00:00,58.27,58.41,58.22,58.39,387345.0,43.5507,43.6553,43.5133,43.6404,387345.0
2015-09-02 12:30:00,58.38,58.6,58.38,58.57,774751.0,43.6329,43.7973,43.6329,43.7749,774751.0
2015-09-02 13:00:00,58.57,58.68,58.51,58.68,620088.0,43.7749,43.8571,43.73,43.8571,620088.0
2015-09-02 13:30:00,58.67,58.68,58.58,58.63,878456.0,43.8496,43.8571,43.7824,43.8197,878456.0
2015-09-02 14:00:00,58.63,58.77,58.57,58.69,1824695.0,43.8197,43.9244,43.7749,43.8646,1824695.0
2015-09-02 14:30:00,58.7,58.7,58.5,58.62,2951100.0,43.872,43.872,43.7226,43.8123,2951100.0
2015-09-02 15:00:00,58.63,58.69,58.51,58.61,1399437.0,43.8197,43.8646,43.73,43.8048,1399437.0
2015-09-02 15:30:00,58.61,58.84,58.59,58.82,3962283.0,43.8048,43.9767,43.7898,43.9617,3962283.0
2015-09-03 09:30:00,59.02,59.17,58.93,59.1,1909473.0,44.1112,44.2233,44.0439,44.171,1909473.0
2015-09-03 10:00:00,59.1,59.41,59.03,59.37,1553315.0,44.171,44.4027,44.1187,44.3728,1553315.0
2015-09-03 10:30:00,59.36,59.39,59.21,59.37,1707540.0,44.3653,44.3877,44.2532,44.3728,1707540.0
2015-09-03 11:00:00,59.37,59.39,59.19,59.22,2781465.0,44.3728,44.3877,44.2383,44.2607,2781465.0
2015-09-03 11:30:00,59.22,59.23,59.11,59.18,1760414.0,44.2607,44.2682,44.1785,44.2308,1760414.0
2015-09-03 12:00:00,59.18,59.21,59.1,59.17,725042.0,44.2308,44.2532,44.171,44.2233,725042.0
2015-09-03 12:30:00,59.17,59.18,59.04,59.11,1007648.0,44.2233,44.2308,44.1262,44.1785,1007648.0
2015-09-03 13:00:00,59.1,59.16,58.92,59.12,1226957.0,44.171,44.2158,44.0365,44.186,1226957.0
2015-09-03 13:30:00,59.12,59.13,58.93,58.93,1291254.0,44.186,44.1934,44.0439,44.0439,1291254.0
2015-09-03 14:00:00,58.93,59.0,58.84,59.0,1128926.0,44.0439,44.0963,43.9767,44.0963,1128926.0
2015-09-03 14:30:00,58.99,59.11,58.92,58.97,951202.0,44.0888,44.1785,44.0365,44.0738,951202.0
2015-09-03 15:00:00,58.97,59.06,58.9,58.94,1579799.0,44.0738,44.1411,44.0215,44.0514,1579799.0
2015-09-03 15:30:00,58.93,59.04,58.82,58.95,3440078.0,44.0439,44.1262,43.9617,44.0589,3440078.0
2015-09-04 09:30:00,57.7,57.94,57.65,57.77,2688139.0,43.1247,43.304,43.0873,43.177,2688139.0
2015-09-04 10:00:00,57.77,57.81,57.71,57.8,1000288.0,43.177,43.2069,43.1321,43.1994,1000288.0
2015-09-04 10:30:00,57.79,57.88,57.67,57.7,1382104.0,43.1919,43.2592,43.1022,43.1247,1382104.0
2015-09-04 11:00:00,57.71,57.78,57.59,57.72,1963375.0,43.1321,43.1844,43.0424,43.1396,1963375.0
2015-09-04 11:30:00,57.72,57.75,57.59,57.65,1292132.0,43.1396,43.162,43.0424,43.0873,1292132.0
2015-09-04 12:00:00,57.65,57.69,57.5,57.53,1572522.0,43.0873,43.1172,42.9752,42.9976,1572522.0
2015-09-04 12:30:00,57.52,57.6,57.47,57.52,952983.0,42.9901,43.0499,42.9528,42.9901,952983.0
2015-09-04 13:00:00,57.52,57.6,57.41,57.47,1076308.0,42.9901,43.0499,42.9079,42.9528,1076308.0
2015-09-04 13:30:00,57.46,57.57,57.44,57.49,670304.0,42.9453,43.0275,42.9303,42.9677,670304.0
2015-09-04 14:00:00,57.49,57.51,57.34,57.39,2438741.0,42.9677,42.9826,42.8556,42.893,2438741.0
2015-09-04 14:30:00,57.39,57.53,57.34,57.53,1121277.0,42.893,42.9976,42.8556,42.9976,1121277.0
2015-09-04 15:00:00,57.53,57.6,57.47,57.59,1707766.0,42.9976,43.0499,42.9528,43.0424,1707766.0
2015-09-04 15:30:00,57.59,57.81,57.56,57.6,4093279.0,43.0424,43.2069,43.02,43.0499,4093279.0
2015-09-08 09:30:00,59.07,59.18,59.01,59.05,2368221.0,44.1486,44.2308,44.1037,44.1336,2368221.0
2015-09-08 10:00:00,59.06,59.07,58.96,59.02,1332220.0,44.1411,44.1486,44.0664,44.1112,1332220.0
2015-09-08 10:30:00,59.03,59.06,58.87,58.96,1084792.0,44.1187,44.1411,43.9991,44.0664,1084792.0
2015-09-08 11:00:00,58.95,59.03,58.87,59.0,1588529.0,44.0589,44.1187,43.9991,44.0963,1588529.0
2015-09-08 11:30:00,59.0,59.0,58.88,58.9,888918.0,44.0963,44.0963,44.0066,44.0215,888918.0
2015-09-08 12:00:00,58.91,59.06,58.86,59.05,1562101.0,44.029,44.1411,43.9916,44.1336,1562101.0
2015-09-08 12:30:00,59.06,59.07,58.93,58.94,701541.0,44.1411,44.1486,44.0439,44.0514,701541.0
2015-09-08 13:00:00,58.94,58.98,58.9,58.95,619178.0,44.0514,44.0813,44.0215,44.0589,619178.0
2015-09-08 13:30:00,58.95,59.04,58.91,59.04,728929.0,44.0589,44.1262,44.029,44.1262,728929.0
2015-09-08 14:00:00,59.04,59.14,59.02,59.13,879553.0,44.1262,44.2009,44.1112,44.1934,879553.0
2015-09-08 14:30:00,59.13,59.23,59.13,59.18,1107333.0,44.1934,44.2682,44.1934,44.2308,1107333.0
2015-09-08 15:00:00,59.17,59.25,59.13,59.24,1435651.0,44.2233,44.2831,44.1934,44.2756,1435651.0
2015-09-08 15:30:00,59.24,59.33,59.21,59.29,4403164.0,44.2756,44.3429,44.2532,44.313,4403164.0
2015-09-09 09:30:00,60.23,60.25,60.05,60.06,3830506.0,45.0156,45.0305,44.881,44.8885,3830506.0
2015-09-09 10:00:00,60.06,60.1,59.87,59.92,1830855.0,44.8885,44.9184,44.7465,44.7839,1830855.0
2015-09-09 10:30:00,59.92,59.96,59.68,59.7,1001795.0,44.7839,44.8138,44.6045,44.6194,1001795.0
2015-09-09 11:00:00,59.7,59.82,59.62,59.64,1134435.0,44.6194,44.7091,44.5596,44.5746,1134435.0
2015-09-09 11:30:00,59.64,59.72,59.54,59.64,1304006.0,44.5746,44.6344,44.4999,44.5746,1304006.0
2015-09-09 12:00:00,59.63,59.76,59.58,59.76,903049.0,44.5671,44.6643,44.5298,44.6643,903049.0
2015-09-09 12:30:00,59.76,59.8,59.64,59.7,1008522.0,44.6643,44.6942,44.5746,44.6194,1008522.0
2015-09-09 13:00:00,59.69,59.79,59.6,59.62,3673271.0,44.612,44.6867,44.5447,44.5596,3673271.0
2015-09-09 13:30:00,59.61,59.62,59.39,59.4,2191273.0,44.5522,44.5596,44.3877,44.3952,2191273.0
2015-09-09 14:00:00,59.4,59.51,59.36,59.41,1063673.0,44.3952,44.4774,44.3653,44.4027,1063673.0
2015-09-09 14:30:00,59.41,59.46,59.26,59.37,1578429.0,44.4027,44.4401,44.2906,44.3728,1578429.0
2015-09-09 15:00:00,59.37,59.48,59.28,59.34,1820178.0,44.3728,44.455,44.3055,44.3504,1820178.0
2015-09-09 15:30:00,59.35,59.35,59.0,59.09,4501425.0,44.3579,44.3579,44.0963,44.1635,4501425.0
2015-09-10 09:30:00,59.11,59.26,59.05,59.06,2209587.0,44.1785,44.2906,44.1336,44.1411,2209587.0
2015-09-10 10:00:00,59.06,59.16,59.0,59.11,2181329.0,44.1411,44.2158,44.0963,44.1785,2181329.0
2015-09-10 10:30:00,59.12,59.43,59.11,59.33,1502791.0,44.186,44.4176,44.1785,44.3429,1502791.0
2015-09-10 11:00:00,59.34,59.37,59.24,59.36,1594430.0,44.3504,44.3728,44.2756,44.3653,1594430.0
2015-09-10 11:30:00,59.36,59.46,59.29,59.37,905156.0,44.3653,44.4401,44.313,44.3728,905156.0
2015-09-10 12:00:00,59.37,59.51,59.26,59.3,1053418.0,44.3728,44.4774,44.2906,44.3205,1053418.0
2015-09-10 12:30:00,59.29,59.41,59.27,59.36,724820.0,44.313,44.4027,44.2981,44.3653,724820.0
2015-09-10 13:00:00,59.36,59.56,59.3,59.54,758959.0,44.3653,44.5148,44.3205,44.4999,758959.0
2015-09-10 13:30:00,59.54,59.69,59.53,59.6,972924.0,44.4999,44.612,44.4924,44.5447,972924.0
2015-09-10 14:00:00,59.61,59.66,59.52,59.55,719761.0,44.5522,44.5895,44.4849,44.5073,719761.0
2015-09-10 14:30:00,59.54,59.61,59.44,59.45,800532.0,44.4999,44.5522,44.4251,44.4326,800532.0
2015-09-10 15:00:00,59.45,59.52,59.35,59.4,1269891.0,44.4326,44.4849,44.3579,44.3952,1269891.0
2015-09-10 15:30:00,59.39,59.48,59.3,59.47,3220391.0,44.3877,44.455,44.3205,44.4475,3220391.0
2015-09-11 09:30:00,59.02,59.09,58.93,58.93,2091245.0,44.1112,44.1635,44.0439,44.0439,2091245.0
2015-09-11 10:00:00,58.94,59.07,58.91,59.02,1029167.0,44.0514,44.1486,44.029,44.1112,1029167.0
2015-09-11 10:30:00,59.02,59.1,58.96,58.97,686876.0,44.1112,44.171,44.0664,44.0738,686876.0
2015-09-11 11:00:00,58.98,59.1,58.95,59.05,870655.0,44.0813,44.171,44.0589,44.1336,870655.0
2015-09-11 11:30:00,59.05,59.21,58.97,59.19,883139.0,44.1336,44.2532,44.0738,44.2383,883139.0
2015-09-11 12:00:00,59.19,59.35,59.19,59.3,540216.0,44.2383,44.3579,44.2383,44.3205,540216.0
2015-09-11 12:30:00,59.31,59.38,59.23,59.35,361785.0,44.328,44.3803,44.2682,44.3579,361785.0
2015-09-11 13:00:00,59.35,59.36,59.23,59.24,441769.0,44.3579,44.3653,44.2682,44.2756,441769.0
2015-09-11 13:30:00,59.24,59.27,59.19,59.25,759119.0,44.2756,44.2981,44.2383,44.2831,759119.0
2015-09-11 14:00:00,59.26,59.3,59.19,59.25,374057.0,44.2906,44.3205,44.2383,44.2831,374057.0
2015-09-11 14:30:00,59.26,59.35,59.25,59.3,608991.0,44.2906,44.3579,44.2831,44.3205,608991.0
2015-09-11 15:00:00,59.3,59.4,59.29,59.35,1129797.0,44.3205,44.3952,44.313,44.3579,1129797.0
2015-09-11 15:30:00,59.35,59.44,59.29,59.42,1532890.0,44.3579,44.4251,44.313,44.4102,1532890.0
2015-09-14 09:30:00,58.93,58.94,58.72,58.82,1935576.0,44.0439,44.0514,43.887,43.9617,1935576.0
2015-09-14 10:00:00,58.81,58.98,58.78,58.81,757265.0,43.9543,44.0813,43.9318,43.9543,757265.0
2015-09-14 10:30:00,58.8,59.01,58.78,58.95,450310.0,43.9468,44.1037,43.9318,44.0589,450310.0
2015-09-14 11:00:00,58.95,59.03,58.88,58.94,625670.0,44.0589,44.1187,44.0066,44.0514,625670.0
2015-09-14 11:30:00,58.93,58.94,58.75,58.84,725366.0,44.0439,44.0514,43.9094,43.9767,725366.0
2015-09-14 12:00:00,58.84,58.85,58.74,58.83,580813.0,43.9767,43.9842,43.9019,43.9692,580813.0
2015-09-14 12:30:00,58.83,58.87,58.78,58.85,388447.0,43.9692,43.9991,43.9318,43.9842,388447.0
2015-09-14 13:00:00,58.84,58.88,58.79,58.88,421344.0,43.9767,44.0066,43.9393,44.0066,421344.0
2015-09-14 13:30:00,58.88,58.97,58.86,58.96,747991.0,44.0066,44.0738,43.9916,44.0664,747991.0
2015-09-14 14:00:00,58.95,58.95,58.84,58.85,511462.0,44.0589,44.0589,43.9767,43.9842,511462.0
2015-09-14 14:30:00,58.85,58.97,58.84,58.93,570241.0,43.9842,44.0738,43.9767,44.0439,570241.0
2015-09-14 15:00:00,58.93,58.94,58.83,58.88,1532858.0,44.0439,44.0514,43.9692,44.0066,1532858.0
2015-09-14 15:30:00,58.89,58.99,58.85,58.99,1939428.0,44.0141,44.0888,43.9842,44.0888,1939428.0
2015-09-15 09:30:00,58.88,58.95,58.79,58.92,1741448.0,44.0066,44.0589,43.9393,44.0365,1741448.0
2015-09-15 10:00:00,58.92,59.13,58.86,59.06,818564.0,44.0365,44.1934,43.9916,44.1411,818564.0
2015-09-15 10:30:00,59.06,59.25,59.06,59.17,954728.0,44.1411,44.2831,44.1411,44.2233,954728.0
2015-09-15 11:00:00,59.18,59.2,59.04,59.07,1073103.0,44.2308,44.2457,44.1262,44.1486,1073103.0
2015-09-15 11:30:00,59.08,59.12,58.98,59.05,1138156.0,44.1561,44.186,44.0813,44.1336,1138156.0
2015-09-15 12:00:00,59.06,59.15,59.05,59.13,853339.0,44.1411,44.2084,44.1336,44.1934,853339.0
2015-09-15 12:30:00,59.13,59.17,59.1,59.13,625001.0,44.1934,44.2233,44.171,44.1934,625001.0
2015-09-15 13:00:00,59.13,59.24,59.11,59.23,503408.0,44.1934,44.2756,44.1785,44.2682,503408.0
2015-09-15 13:30:00,59.23,59.31,59.2,59.23,606092.0,44.2682,44.328,44.2457,44.2682,606092.0
2015-09-15 14:00:00,59.23,59.34,59.21,59.27,602804.0,44.2682,44.3504,44.2532,44.2981,602804.0
2015-09-15 14:30:00,59.28,59.36,59.27,59.36,1106810.0,44.3055,44.3653,44.2981,44.3653,1106810.0
2015-09-15 15:00:00,59.36,59.42,59.35,59.42,1266256.0,44.3653,44.4102,44.3579,44.4102,1266256.0
2015-09-15 15:30:00,59.42,59.44,59.36,59.39,5448558.0,44.4102,44.4251,44.3653,44.3877,5448558.0
2015-09-16 09:30:00,59.9,59.97,59.8,59.88,2340541.0,44.7689,44.8212,44.6942,44.754,2340541.0
2015-09-16 10:00:00,59.88,60.04,59.84,60.01,994548.0,44.754,44.8736,44.7241,44.8511,994548.0
2015-09-16 10:30:00,60.0,60.05,59.94,59.96,799458.0,44.8437,44.881,44.7988,44.8138,799458.0
2015-09-16 11:00:00,59.96,60.21,59.93,60.18,1757591.0,44.8138,45.0006,44.7913,44.9782,1757591.0
2015-09-16 11:30:00,60.19,60.2,60.07,60.12,629010.0,44.9857,44.9931,44.896,44.9333,629010.0
2015-09-16 12:00:00,60.12,60.2,60.07,60.19,825191.0,44.9333,44.9931,44.896,44.9857,825191.0
2015-09-16 12:30:00,60.2,60.24,60.17,60.23,771596.0,44.9931,45.023,44.9707,45.0156,771596.0
2015-09-16 13:00:00,60.22,60.23,60.12,60.15,720369.0,45.0081,45.0156,44.9333,44.9558,720369.0
2015-09-16 13:30:00,60.14,60.22,60.12,60.2,974952.0,44.9483,45.0081,44.9333,44.9931,974952.0
2015-09-16 14:00:00,60.2,60.2,60.05,60.09,1093189.0,44.9931,44.9931,44.881,44.9109,1093189.0
2015-09-16 14:30:00,60.09,60.21,60.05,60.18,1765243.0,44.9109,45.0006,44.881,44.9782,1765243.0
2015-09-16 15:00:00,60.18,60.25,60.17,60.25,2247535.0,44.9782,45.0305,44.9707,45.0305,2247535.0
2015-09-16 15:30:00,60.25,60.32,60.23,60.29,6477451.0,45.0305,45.0828,45.0156,45.0604,6477451.0
2015-09-17 09:30:00,59.94,60.1,59.93,60.05,1224879.0,44.7988,44.9184,44.7913,44.881,1224879.0
2015-09-17 10:00:00,60.05,60.19,60.03,60.13,873319.0,44.881,44.9857,44.8661,44.9408,873319.0
2015-09-17 10:30:00,60.13,60.14,60.06,60.07,665288.0,44.9408,44.9483,44.8885,44.896,665288.0
2015-09-17 11:00:00,60.07,60.12,60.01,60.04,1209174.0,44.896,44.9333,44.8511,44.8736,1209174.0
2015-09-17 11:30:00,60.04,60.05,59.93,59.98,1177411.0,44.8736,44.881,44.7913,44.8287,1177411.0
2015-09-17 12:00:00,59.98,60.0,59.94,59.97,458262.0,44.8287,44.8437,44.7988,44.8212,458262.0
2015-09-17 12:30:00,59.96,60.01,59.91,59.99,412526.0,44.8138,44.8511,44.7764,44.8362,412526.0
2015-09-17 13:00:00,60.0,60.16,59.98,60.12,1058836.0,44.8437,44.9632,44.8287,44.9333,1058836.0
2015-09-17 13:30:00,60.13,60.2,60.05,60.18,831590.0,44.9408,44.9931,44.881,44.9782,831590.0
2015-09-17 14:00:00,60.17,60.59,60.05,60.28,4124551.0,44.9707,45.2846,44.881,45.0529,4124551.0
2015-09-17 14:30:00,60.28,60.97,60.28,60.92,2471484.0,45.0529,45.5686,45.0529,45.5313,2471484.0
2015-09-17 15:00:00,60.92,61.02,60.26,60.46,2770999.0,45.5313,45.606,45.038,45.1875,2770999.0
2015-09-17 15:30:00,60.45,60.58,60.28,60.35,5097991.0,45.18,45.2771,45.0529,45.1052,5097991.0
2015-09-18 09:30:00,59.19,59.36,59.07,59.17,3916111.0,44.2383,44.3653,44.1486,44.2233,3916111.0
2015-09-18 10:00:00,59.17,59.38,59.16,59.34,1825555.0,44.2233,44.3803,44.2158,44.3504,1825555.0
2015-09-18 10:30:00,59.34,59.44,59.25,59.39,1064826.0,44.3504,44.4251,44.2831,44.3877,1064826.0
2015-09-18 11:00:00,59.39,59.48,59.17,59.18,951254.0,44.3877,44.455,44.2233,44.2308,951254.0
2015-09-18 11:30:00,59.17,59.45,59.15,59.33,2734394.0,44.2233,44.4326,44.2084,44.3429,2734394.0
2015-09-18 12:00:00,59.34,59.37,59.13,59.22,1590413.0,44.3504,44.3728,44.1934,44.2607,1590413.0
2015-09-18 12:30:00,59.22,59.24,59.12,59.17,1519064.0,44.2607,44.2756,44.186,44.2233,1519064.0
2015-09-18 13:00:00,59.17,59.25,59.07,59.14,1857663.0,44.2233,44.2831,44.1486,44.2009,1857663.0
2015-09-18 13:30:00,59.14,59.18,59.02,59.05,2112883.0,44.2009,44.2308,44.1112,44.1336,2112883.0
2015-09-18 14:00:00,59.04,59.22,59.03,59.2,1090067.0,44.1262,44.2607,44.1187,44.2457,1090067.0
2015-09-18 14:30:00,59.2,59.23,59.06,59.17,961187.0,44.2457,44.2682,44.1411,44.2233,961187.0
2015-09-18 15:00:00,59.18,59.23,58.88,58.91,2112450.0,44.2308,44.2682,44.0066,44.029,2112450.0
2015-09-18 15:30:00,58.9,58.94,58.79,58.83,9048053.0,44.0215,44.0514,43.9393,43.9692,9048053.0
2015-09-21 09:30:00,59.0,59.09,58.91,58.97,1676216.0,44.0963,44.1635,44.029,44.0738,1676216.0
2015-09-21 10:00:00,58.97,59.0,58.9,58.95,1674828.0,44.0738,44.0963,44.0215,44.0589,1674828.0
2015-09-21 10:30:00,58.94,59.11,58.94,59.01,840143.0,44.0514,44.1785,44.0514,44.1037,840143.0
2015-09-21 11:00:00,59.01,59.06,58.93,58.94,860781.0,44.1037,44.1411,44.0439,44.0514,860781.0
2015-09-21 11:30:00,58.94,58.95,58.77,58.82,1086032.0,44.0514,44.0589,43.9244,43.9617,1086032.0
2015-09-21 12:00:00,58.82,58.82,58.65,58.75,681060.0,43.9617,43.9617,43.8347,43.9094,681060.0
2015-09-21 12:30:00,58.74,58.74,58.54,58.59,866434.0,43.9019,43.9019,43.7525,43.7898,866434.0
2015-09-21 13:00:00,58.58,58.69,58.56,58.68,724145.0,43.7824,43.8646,43.7674,43.8571,724145.0
2015-09-21 13:30:00,58.68,58.79,58.64,58.71,931695.0,43.8571,43.9393,43.8272,43.8795,931695.0
2015-09-21 14:00:00,58.7,58.76,58.63,58.69,1383080.0,43.872,43.9169,43.8197,43.8646,1383080.0
2015-09-21 14:30:00,58.69,58.86,58.66,58.82,1544979.0,43.8646,43.9916,43.8422,43.9617,1544979.0
2015-09-21 15:00:00,58.82,58.84,58.75,58.83,875553.0,43.9617,43.9767,43.9094,43.9692,875553.0
2015-09-21 15:30:00,58.83,58.85,58.65,58.81,2486751.0,43.9692,43.9842,43.8347,43.9543,2486751.0
2015-09-22 09:30:00,57.41,57.52,57.29,57.47,3408943.0,42.9079,42.9901,42.8182,42.9528,3408943.0
2015-09-22 10:00:00,57.47,57.57,57.31,57.34,1661178.0,42.9528,43.0275,42.8332,42.8556,1661178.0
2015-09-22 10:30:00,57.33,57.34,57.02,57.09,968109.0,42.8481,42.8556,42.6164,42.6687,968109.0
2015-09-22 11:00:00,57.1,57.17,57.04,57.07,1588306.0,42.6762,42.7285,42.6314,42.6538,1588306.0
2015-09-22 11:30:00,57.07,57.2,57.06,57.17,1579733.0,42.6538,42.751,42.6463,42.7285,1579733.0
2015-09-22 12:00:00,57.17,57.26,57.11,57.14,1127968.0,42.7285,42.7958,42.6837,42.7061,1127968.0
2015-09-22 12:30:00,57.15,57.17,56.98,56.98,819043.0,42.7136,42.7285,42.5865,42.5865,819043.0
2015-09-22 13:00:00,56.98,57.1,56.97,56.99,995278.0,42.5865,42.6762,42.5791,42.594,995278.0
2015-09-22 13:30:00,56.99,57.15,56.98,57.14,1236300.0,42.594,42.7136,42.5865,42.7061,1236300.0
2015-09-22 14:00:00,57.15,57.19,57.06,57.19,1472176.0,42.7136,42.7435,42.6463,42.7435,1472176.0
2015-09-22 14:30:00,57.19,57.27,57.16,57.26,4230279.0,42.7435,42.8033,42.7211,42.7958,4230279.0
2015-09-22 15:00:00,57.26,57.32,57.2,57.32,3572152.0,42.7958,42.8406,42.751,42.8406,3572152.0
2015-09-22 15:30:00,57.32,57.43,57.31,57.38,5315501.0,42.8406,42.9229,42.8332,42.8855,5315501.0
2015-09-23 09:30:00,57.47,57.52,57.17,57.34,1855802.0,42.9528,42.9901,42.7285,42.8556,1855802.0
2015-09-23 10:00:00,57.34,57.43,57.26,57.39,1139450.0,42.8556,42.9229,42.7958,42.893,1139450.0
2015-09-23 10:30:00,57.39,57.5,57.29,57.32,1008995.0,42.893,42.9752,42.8182,42.8406,1008995.0
2015-09-23 11:00:00,57.32,57.37,57.1,57.12,1076326.0,42.8406,42.878,42.6762,42.6912,1076326.0
2015-09-23 11:30:00,57.11,57.12,56.95,57.01,1247944.0,42.6837,42.6912,42.5641,42.6089,1247944.0
2015-09-23 12:00:00,57.01,57.02,56.9,57.0,776183.0,42.6089,42.6164,42.5267,42.6015,776183.0
2015-09-23 12:30:00,57.0,57.09,56.99,57.08,681597.0,42.6015,42.6687,42.594,42.6613,681597.0
2015-09-23 13:00:00,57.08,57.18,57.04,57.05,1120428.0,42.6613,42.736,42.6314,42.6388,1120428.0
2015-09-23 13:30:00,57.05,57.29,57.05,57.23,1116472.0,42.6388,42.8182,42.6388,42.7734,1116472.0
2015-09-23 14:00:00,57.23,57.36,57.21,57.24,1243199.0,42.7734,42.8705,42.7584,42.7809,1243199.0
2015-09-23 14:30:00,57.23,57.28,57.12,57.17,846582.0,42.7734,42.8107,42.6912,42.7285,846582.0
2015-09-23 15:00:00,57.18,57.21,57.08,57.13,985820.0,42.736,42.7584,42.6613,42.6986,985820.0
2015-09-23 15:30:00,57.12,57.17,57.07,57.13,2718487.0,42.6912,42.7285,42.6538,42.6986,2718487.0
2015-09-24 09:30:00,56.64,56.7,56.46,56.59,2723822.0,42.3324,42.3773,42.1979,42.295,2723822.0
2015-09-24 10:00:00,56.59,56.64,56.37,56.42,1733193.0,42.295,42.3324,42.1306,42.168,1733193.0
2015-09-24 10:30:00,56.42,56.5,56.36,56.38,1475744.0,42.168,42.2278,42.1231,42.1381,1475744.0
2015-09-24 11:00:00,56.39,56.52,56.3,56.41,1407782.0,42.1456,42.2427,42.0783,42.1605,1407782.0
2015-09-24 11:30:00,56.42,56.61,56.41,56.59,1483380.0,42.168,42.31,42.1605,42.295,1483380.0
2015-09-24 12:00:00,56.59,56.7,56.56,56.69,887111.0,42.295,42.3773,42.2726,42.3698,887111.0
2015-09-24 12:30:00,56.69,56.8,56.55,56.55,1033670.0,42.3698,42.452,42.2651,42.2651,1033670.0
2015-09-24 13:00:00,56.55,56.66,56.48,56.52,1181199.0,42.2651,42.3474,42.2128,42.2427,1181199.0
2015-09-24 13:30:00,56.53,56.66,56.49,56.63,629080.0,42.2502,42.3474,42.2203,42.3249,629080.0
2015-09-24 14:00:00,56.64,56.75,56.59,56.72,1683741.0,42.3324,42.4146,42.295,42.3922,1683741.0
2015-09-24 14:30:00,56.73,57.09,56.68,57.0,2092744.0,42.3997,42.6687,42.3623,42.6015,2092744.0
2015-09-24 15:00:00,57.0,57.07,56.75,57.02,1965038.0,42.6015,42.6538,42.4146,42.6164,1965038.0
2015-09-24 15:30:00,57.02,57.04,56.81,56.96,2822078.0,42.6164,42.6314,42.4595,42.5716,2822078.0
2015-09-25 09:30:00,57.83,57.87,57.71,57.8,2623049.0,43.2218,43.2517,43.1321,43.1994,2623049.0
2015-09-25 10:00:00,57.79,57.84,57.67,57.72,984775.0,43.1919,43.2293,43.1022,43.1396,984775.0
2015-09-25 10:30:00,57.72,57.9,57.67,57.89,853445.0,43.1396,43.2741,43.1022,43.2667,853445.0
2015-09-25 11:00:00,57.88,57.89,57.8,57.88,1065757.0,43.2592,43.2667,43.1994,43.2592,1065757.0
2015-09-25 11:30:00,57.88,57.9,57.71,57.77,1152564.0,43.2592,43.2741,43.1321,43.177,1152564.0
2015-09-25 12:00:00,57.78,57.79,57.67,57.76,881704.0,43.1844,43.1919,43.1022,43.1695,881704.0
2015-09-25 12:30:00,57.77,57.82,57.73,57.8,698892.0,43.177,43.2143,43.1471,43.1994,698892.0
2015-09-25 13:00:00,57.8,57.94,57.8,57.87,501021.0,43.1994,43.304,43.1994,43.2517,501021.0
2015-09-25 13:30:00,57.87,57.9,57.81,57.89,1103936.0,43.2517,43.2741,43.2069,43.2667,1103936.0
2015-09-25 14:00:00,57.89,57.92,57.6,57.63,835327.0,43.2667,43.2891,43.0499,43.0723,835327.0
2015-09-25 14:30:00,57.63,57.65,57.26,57.44,2580037.0,43.0723,43.0873,42.7958,42.9303,2580037.0
2015-09-25 15:00:00,57.44,57.45,57.22,57.37,1982434.0,42.9303,42.9378,42.7659,42.878,1982434.0
2015-09-25 15:30:00,57.38,57.52,57.33,57.47,4140527.0,42.8855,42.9901,42.8481,42.9528,4140527.0
2015-09-28 09:30:00,57.02,57.06,56.75,56.77,2069098.0,42.6164,42.6463,42.4146,42.4296,2069098.0
2015-09-28 10:00:00,56.78,56.83,56.63,56.77,849034.0,42.437,42.4744,42.3249,42.4296,849034.0
2015-09-28 10:30:00,56.77,56.84,56.67,56.74,922928.0,42.4296,42.4819,42.3548,42.4072,922928.0
2015-09-28 11:00:00,56.75,56.84,56.67,56.72,1329304.0,42.4146,42.4819,42.3548,42.3922,1329304.0
2015-09-28 11:30:00,56.72,56.78,56.65,56.72,702437.0,42.3922,42.437,42.3399,42.3922,702437.0
2015-09-28 12:00:00,56.71,56.72,56.55,56.62,621306.0,42.3847,42.3922,42.2651,42.3175,621306.0
2015-09-28 12:30:00,56.61,56.63,56.49,56.51,868129.0,42.31,42.3249,42.2203,42.2353,868129.0
2015-09-28 13:00:00,56.52,56.62,56.46,56.49,845659.0,42.2427,42.3175,42.1979,42.2203,845659.0
2015-09-28 13:30:00,56.49,56.57,56.39,56.39,634486.0,42.2203,42.2801,42.1456,42.1456,634486.0
2015-09-28 14:00:00,56.4,56.41,56.24,56.35,1177221.0,42.153,42.1605,42.0335,42.1157,1177221.0
2015-09-28 14:30:00,56.35,56.48,56.3,56.35,1682556.0,42.1157,42.2128,42.0783,42.1157,1682556.0
2015-09-28 15:00:00,56.35,56.37,56.26,56.29,1489775.0,42.1157,42.1306,42.0484,42.0708,1489775.0
2015-09-28 15:30:00,56.29,56.48,56.28,56.32,4261088.0,42.0708,42.2128,42.0634,42.0932,4261088.0
2015-09-29 09:30:00,56.13,56.18,55.88,56.13,2498270.0,41.9512,41.9886,41.7644,41.9512,2498270.0
2015-09-29 10:00:00,56.13,56.3,56.03,56.3,1732587.0,41.9512,42.0783,41.8765,42.0783,1732587.0
2015-09-29 10:30:00,56.3,56.36,56.14,56.23,1316220.0,42.0783,42.1231,41.9587,42.026,1316220.0
2015-09-29 11:00:00,56.23,56.35,56.13,56.16,1433336.0,42.026,42.1157,41.9512,41.9737,1433336.0
2015-09-29 11:30:00,56.17,56.34,56.08,56.26,1098527.0,41.9811,42.1082,41.9139,42.0484,1098527.0
2015-09-29 12:00:00,56.26,56.27,56.09,56.23,649271.0,42.0484,42.0559,41.9213,42.026,649271.0
2015-09-29 12:30:00,56.23,56.25,56.07,56.08,830233.0,42.026,42.0409,41.9064,41.9139,830233.0
2015-09-29 13:00:00,56.09,56.26,56.07,56.23,922113.0,41.9213,42.0484,41.9064,42.026,922113.0
2015-09-29 13:30:00,56.24,56.36,56.24,56.32,818383.0,42.0335,42.1231,42.0335,42.0932,818383.0
2015-09-29 14:00:00,56.32,56.32,56.17,56.27,782498.0,42.0932,42.0932,41.9811,42.0559,782498.0
2015-09-29 14:30:00,56.27,56.3,56.1,56.1,1594647.0,42.0559,42.0783,41.9288,41.9288,1594647.0
2015-09-29 15:00:00,56.09,56.13,55.97,55.98,1522272.0,41.9213,41.9512,41.8317,41.8391,1522272.0
2015-09-29 15:30:00,55.99,56.29,55.99,56.23,4034122.0,41.8466,42.0708,41.8466,42.026,4034122.0
2015-09-30 09:30:00,57.15,57.25,57.08,57.08,1909641.0,42.7136,42.7883,42.6613,42.6613,1909641.0
2015-09-30 10:00:00,57.09,57.23,57.09,57.17,1337599.0,42.6687,42.7734,42.6687,42.7285,1337599.0
2015-09-30 10:30:00,57.16,57.21,57.08,57.13,2300570.0,42.7211,42.7584,42.6613,42.6986,2300570.0
2015-09-30 11:00:00,57.13,57.17,57.05,57.17,3760540.0,42.6986,42.7285,42.6388,42.7285,3760540.0
2015-09-30 11:30:00,57.16,57.17,56.91,56.97,3737381.0,42.7211,42.7285,42.5342,42.5791,3737381.0
2015-09-30 12:00:00,56.97,57.01,56.81,56.88,1991965.0,42.5791,42.6089,42.4595,42.5118,1991965.0
2015-09-30 12:30:00,56.88,56.94,56.74,56.81,1343851.0,42.5118,42.5566,42.4072,42.4595,1343851.0
2015-09-30 13:00:00,56.81,56.96,56.8,56.94,1316741.0,42.4595,42.5716,42.452,42.5566,1316741.0
2015-09-30 13:30:00,56.93,57.09,56.89,57.07,620706.0,42.5492,42.6687,42.5193,42.6538,620706.0
2015-09-30 14:00:00,57.07,57.14,56.97,57.13,747365.0,42.6538,42.7061,42.5791,42.6986,747365.0
2015-09-30 14:30:00,57.13,57.18,57.01,57.14,2214330.0,42.6986,42.736,42.6089,42.7061,2214330.0
2015-09-30 15:00:00,57.14,57.18,57.07,57.16,5428689.0,42.7061,42.736,42.6538,42.7211,5428689.0
2015-09-30 15:30:00,57.16,57.37,57.14,57.34,6642586.0,42.7211,42.878,42.7061,42.8556,6642586.0
2015-10-01 09:30:00,57.67,57.78,57.4,57.41,2616606.0,43.1022,43.1844,42.9004,42.9079,2616606.0
2015-10-01 10:00:00,57.42,57.55,57.29,57.51,2088648.0,42.9154,43.0125,42.8182,42.9826,2088648.0
2015-10-01 10:30:00,57.52,57.53,57.22,57.23,2449441.0,42.9901,42.9976,42.7659,42.7734,2449441.0
2015-10-01 11:00:00,57.23,57.32,57.16,57.27,969357.0,42.7734,42.8406,42.7211,42.8033,969357.0
2015-10-01 11:30:00,57.28,57.33,57.1,57.13,858900.0,42.8107,42.8481,42.6762,42.6986,858900.0
2015-10-01 12:00:00,57.13,57.13,56.99,57.07,650713.0,42.6986,42.6986,42.594,42.6538,650713.0
2015-10-01 12:30:00,57.06,57.18,57.06,57.15,621824.0,42.6463,42.736,42.6463,42.7136,621824.0
2015-10-01 13:00:00,57.15,57.15,57.05,57.09,932551.0,42.7136,42.7136,42.6388,42.6687,932551.0
2015-10-01 13:30:00,57.1,57.22,57.07,57.21,635068.0,42.6762,42.7659,42.6538,42.7584,635068.0
2015-10-01 14:00:00,57.21,57.4,57.18,57.3,1032792.0,42.7584,42.9004,42.736,42.8257,1032792.0
2015-10-01 14:30:00,57.3,57.4,57.24,57.36,979554.0,42.8257,42.9004,42.7809,42.8705,979554.0
2015-10-01 15:00:00,57.37,57.43,57.32,57.36,1120719.0,42.878,42.9229,42.8406,42.8705,1120719.0
2015-10-01 15:30:00,57.35,57.51,57.25,57.49,3937724.0,42.8631,42.9826,42.7883,42.9677,3937724.0
2015-10-02 09:30:00,57.25,57.32,57.12,57.28,2050843.0,42.7883,42.8406,42.6912,42.8107,2050843.0
2015-10-02 10:00:00,57.27,57.51,57.2,57.41,1808273.0,42.8033,42.9826,42.751,42.9079,1808273.0
2015-10-02 10:30:00,57.4,57.73,57.36,57.72,1006192.0,42.9004,43.1471,42.8705,43.1396,1006192.0
2015-10-02 11:00:00,57.72,57.87,57.69,57.81,1176661.0,43.1396,43.2517,43.1172,43.2069,1176661.0
2015-10-02 11:30:00,57.8,57.87,57.73,57.8,945568.0,43.1994,43.2517,43.1471,43.1994,945568.0
2015-10-02 12:00:00,57.8,57.96,57.8,57.92,767521.0,43.1994,43.319,43.1994,43.2891,767521.0
2015-10-02 12:30:00,57.92,58.08,57.92,58.04,1818510.0,43.2891,43.4087,43.2891,43.3788,1818510.0
2015-10-02 13:00:00,58.05,58.19,58.04,58.06,935000.0,43.3862,43.4909,43.3788,43.3937,935000.0
2015-10-02 13:30:00,58.07,58.13,57.98,58.03,1442184.0,43.4012,43.446,43.3339,43.3713,1442184.0
2015-10-02 14:00:00,58.04,58.17,58.01,58.14,1358967.0,43.3788,43.4759,43.3563,43.4535,1358967.0
2015-10-02 14:30:00,58.14,58.18,58.07,58.07,966857.0,43.4535,43.4834,43.4012,43.4012,966857.0
2015-10-02 15:00:00,58.07,58.38,58.06,58.38,1703676.0,43.4012,43.6329,43.3937,43.6329,1703676.0
2015-10-02 15:30:00,58.38,58.49,58.34,58.49,3565559.0,43.6329,43.7151,43.603,43.7151,3565559.0
2015-10-05 09:30:00,59.22,59.42,59.22,59.35,2573709.0,44.2607,44.4102,44.2607,44.3579,2573709.0
2015-10-05 10:00:00,59.35,59.48,59.29,59.47,1347747.0,44.3579,44.455,44.313,44.4475,1347747.0
2015-10-05 10:30:00,59.47,59.49,59.34,59.4,1162098.0,44.4475,44.4625,44.3504,44.3952,1162098.0
2015-10-05 11:00:00,59.4,59.43,59.33,59.37,1548163.0,44.3952,44.4176,44.3429,44.3728,1548163.0
2015-10-05 11:30:00,59.37,59.45,59.35,59.44,1123486.0,44.3728,44.4326,44.3579,44.4251,1123486.0
2015-10-05 12:00:00,59.43,59.46,59.37,59.43,1869838.0,44.4176,44.4401,44.3728,44.4176,1869838.0
2015-10-05 12:30:00,59.43,59.5,59.42,59.46,3002775.0,44.4176,44.47,44.4102,44.4401,3002775.0
2015-10-05 13:00:00,59.46,59.59,59.45,59.57,1770683.0,44.4401,44.5372,44.4326,44.5223,1770683.0
2015-10-05 13:30:00,59.56,59.61,59.52,59.56,1758533.0,44.5148,44.5522,44.4849,44.5148,1758533.0
2015-10-05 14:00:00,59.57,59.62,59.53,59.61,1479628.0,44.5223,44.5596,44.4924,44.5522,1479628.0
2015-10-05 14:30:00,59.6,59.66,59.56,59.59,1489786.0,44.5447,44.5895,44.5148,44.5372,1489786.0
2015-10-05 15:00:00,59.59,59.65,59.56,59.62,1842833.0,44.5372,44.5821,44.5148,44.5596,1842833.0
2015-10-05 15:30:00,59.62,59.67,59.58,59.66,4421979.0,44.5596,44.597,44.5298,44.5895,4421979.0
2015-10-06 09:30:00,59.64,59.89,59.59,59.87,1897257.0,44.5746,44.7614,44.5372,44.7465,1897257.0
2015-10-06 10:00:00,59.87,59.88,59.63,59.65,734086.0,44.7465,44.754,44.5671,44.5821,734086.0
2015-10-06 10:30:00,59.65,59.8,59.6,59.75,1449285.0,44.5821,44.6942,44.5447,44.6568,1449285.0
2015-10-06 11:00:00,59.76,59.93,59.75,59.92,818983.0,44.6643,44.7913,44.6568,44.7839,818983.0
2015-10-06 11:30:00,59.92,59.95,59.61,59.65,817383.0,44.7839,44.8063,44.5522,44.5821,817383.0
2015-10-06 12:00:00,59.65,59.74,59.63,59.68,1143594.0,44.5821,44.6493,44.5671,44.6045,1143594.0
2015-10-06 12:30:00,59.68,59.68,59.57,59.67,627748.0,44.6045,44.6045,44.5223,44.597,627748.0
2015-10-06 13:00:00,59.68,59.79,59.63,59.74,519175.0,44.6045,44.6867,44.5671,44.6493,519175.0
2015-10-06 13:30:00,59.74,59.74,59.62,59.66,529370.0,44.6493,44.6493,44.5596,44.5895,529370.0
2015-10-06 14:00:00,59.65,59.82,59.62,59.82,1623838.0,44.5821,44.7091,44.5596,44.7091,1623838.0
2015-10-06 14:30:00,59.81,59.87,59.75,59.78,1284859.0,44.7017,44.7465,44.6568,44.6792,1284859.0
2015-10-06 15:00:00,59.78,59.82,59.72,59.81,1348008.0,44.6792,44.7091,44.6344,44.7017,1348008.0
2015-10-06 15:30:00,59.81,59.86,59.69,59.7,4572901.0,44.7017,44.739,44.612,44.6194,4572901.0
2015-10-07 09:30:00,60.37,60.55,60.34,60.52,2484133.0,45.1202,45.2547,45.0978,45.2323,2484133.0
2015-10-07 10:00:00,60.53,60.62,60.47,60.51,1519075.0,45.2398,45.307,45.1949,45.2248,1519075.0
2015-10-07 10:30:00,60.5,60.5,60.24,60.3,1010961.0,45.2174,45.2174,45.023,45.0679,1010961.0
2015-10-07 11:00:00,60.3,60.3,59.97,60.01,1210406.0,45.0679,45.0679,44.8212,44.8511,1210406.0
2015-10-07 11:30:00,60.0,60.24,59.96,60.21,1461587.0,44.8437,45.023,44.8138,45.0006,1461587.0
2015-10-07 12:00:00,60.21,60.23,60.05,60.09,1012544.0,45.0006,45.0156,44.881,44.9109,1012544.0
2015-10-07 12:30:00,60.08,60.18,60.06,60.11,727375.0,44.9035,44.9782,44.8885,44.9259,727375.0
2015-10-07 13:00:00,60.11,60.27,60.11,60.22,589572.0,44.9259,45.0455,44.9259,45.0081,589572.0
2015-10-07 13:30:00,60.22,60.38,60.22,60.34,1038668.0,45.0081,45.1277,45.0081,45.0978,1038668.0
2015-10-07 14:00:00,60.35,60.41,60.24,60.28,884590.0,45.1052,45.1501,45.023,45.0529,884590.0
2015-10-07 14:30:00,60.28,60.33,60.18,60.21,1542005.0,45.0529,45.0903,44.9782,45.0006,1542005.0
2015-10-07 15:00:00,60.22,60.36,60.19,60.25,1425104.0,45.0081,45.1127,44.9857,45.0305,1425104.0
2015-10-07 15:30:00,60.25,60.45,60.25,60.44,2537427.0,45.0305,45.18,45.0305,45.1725,2537427.0
2015-10-08 09:30:00,60.06,60.24,60.06,60.2,1947418.0,44.8885,45.023,44.8885,44.9931,1947418.0
2015-10-08 10:00:00,60.2,60.31,60.16,60.22,1095963.0,44.9931,45.0754,44.9632,45.0081,1095963.0
2015-10-08 10:30:00,60.22,60.34,60.21,60.28,716834.0,45.0081,45.0978,45.0006,45.0529,716834.0
2015-10-08 11:00:00,60.27,60.39,60.22,60.37,629868.0,45.0455,45.1351,45.0081,45.1202,629868.0
2015-10-08 11:30:00,60.37,60.46,60.34,60.44,827437.0,45.1202,45.1875,45.0978,45.1725,827437.0
2015-10-08 12:00:00,60.44,60.53,60.41,60.43,545374.0,45.1725,45.2398,45.1501,45.165,545374.0
2015-10-08 12:30:00,60.43,60.48,60.34,60.37,946541.0,45.165,45.2024,45.0978,45.1202,946541.0
2015-10-08 13:00:00,60.37,60.5,60.36,60.48,364175.0,45.1202,45.2174,45.1127,45.2024,364175.0
2015-10-08 13:30:00,60.48,60.52,60.47,60.49,395905.0,45.2024,45.2323,45.1949,45.2099,395905.0
2015-10-08 14:00:00,60.5,60.76,60.48,60.65,1728155.0,45.2174,45.4117,45.2024,45.3295,1728155.0
2015-10-08 14:30:00,60.65,60.85,60.64,60.81,1091926.0,45.3295,45.4789,45.322,45.449,1091926.0
2015-10-08 15:00:00,60.8,60.94,60.8,60.87,1362257.0,45.4416,45.5462,45.4416,45.4939,1362257.0
2015-10-08 15:30:00,60.87,60.94,60.79,60.94,2894442.0,45.4939,45.5462,45.4341,45.5462,2894442.0
2015-10-09 09:30:00,61.05,61.19,61.04,61.12,1613565.0,45.6284,45.7331,45.6209,45.6807,1613565.0
2015-10-09 10:00:00,61.12,61.15,60.9,60.96,1713607.0,45.6807,45.7032,45.5163,45.5612,1713607.0
2015-10-09 10:30:00,60.95,61.12,60.94,61.12,878066.0,45.5537,45.6807,45.5462,45.6807,878066.0
2015-10-09 11:00:00,61.12,61.15,61.01,61.07,1352486.0,45.6807,45.7032,45.5985,45.6434,1352486.0
2015-10-09 11:30:00,61.06,61.09,60.94,60.98,939478.0,45.6359,45.6583,45.5462,45.5761,939478.0
2015-10-09 12:00:00,60.99,61.04,60.9,60.94,569003.0,45.5836,45.6209,45.5163,45.5462,569003.0
2015-10-09 12:30:00,60.94,60.99,60.87,60.95,657852.0,45.5462,45.5836,45.4939,45.5537,657852.0
2015-10-09 13:00:00,60.95,60.98,60.88,60.89,1340262.0,45.5537,45.5761,45.5014,45.5088,1340262.0
2015-10-09 13:30:00,60.89,60.96,60.85,60.91,797251.0,45.5088,45.5612,45.4789,45.5238,797251.0
2015-10-09 14:00:00,60.92,60.94,60.85,60.93,807296.0,45.5313,45.5462,45.4789,45.5387,807296.0
2015-10-09 14:30:00,60.93,60.98,60.89,60.98,906472.0,45.5387,45.5761,45.5088,45.5761,906472.0
2015-10-09 15:00:00,60.98,60.98,60.89,60.95,730591.0,45.5761,45.5761,45.5088,45.5537,730591.0
2015-10-09 15:30:00,60.95,61.06,60.94,61.05,1977407.0,45.5537,45.6359,45.5462,45.6284,1977407.0
2015-10-12 09:30:00,60.93,60.95,60.81,60.9,1234966.0,45.5387,45.5537,45.449,45.5163,1234966.0
2015-10-12 10:00:00,60.89,60.99,60.83,60.91,554906.0,45.5088,45.5836,45.464,45.5238,554906.0
2015-10-12 10:30:00,60.91,60.95,60.8,60.82,722109.0,45.5238,45.5537,45.4416,45.4565,722109.0
2015-10-12 11:00:00,60.82,60.96,60.81,60.96,601209.0,45.4565,45.5612,45.449,45.5612,601209.0
2015-10-12 11:30:00,60.95,61.02,60.88,60.97,735802.0,45.5537,45.606,45.5014,45.5686,735802.0
2015-10-12 12:00:00,60.96,61.0,60.94,60.98,340356.0,45.5612,45.5911,45.5462,45.5761,340356.0
2015-10-12 12:30:00,60.97,60.98,60.9,60.93,320550.0,45.5686,45.5761,45.5163,45.5387,320550.0
2015-10-12 13:00:00,60.94,60.94,60.85,60.87,404010.0,45.5462,45.5462,45.4789,45.4939,404010.0
2015-10-12 13:30:00,60.87,60.94,60.86,60.88,693791.0,45.4939,45.5462,45.4864,45.5014,693791.0
2015-10-12 14:00:00,60.89,60.91,60.87,60.87,431256.0,45.5088,45.5238,45.4939,45.4939,431256.0
2015-10-12 14:30:00,60.87,60.91,60.86,60.88,1031775.0,45.4939,45.5238,45.4864,45.5014,1031775.0
2015-10-12 15:00:00,60.88,60.95,60.87,60.94,621661.0,45.5014,45.5537,45.4939,45.5462,621661.0
2015-10-12 15:30:00,60.94,60.96,60.89,60.93,975915.0,45.5462,45.5612,45.5088,45.5387,975915.0
2015-10-13 09:30:00,60.1,60.37,60.1,60.34,2324286.0,44.9184,45.1202,44.9184,45.0978,2324286.0
2015-10-13 10:00:00,60.35,60.5,60.34,60.49,991722.0,45.1052,45.2174,45.0978,45.2099,991722.0
2015-10-13 10:30:00,60.49,60.62,60.44,60.62,607497.0,45.2099,45.307,45.1725,45.307,607497.0
2015-10-13 11:00:00,60.62,60.63,60.45,60.46,569113.0,45.307,45.3145,45.18,45.1875,569113.0
2015-10-13 11:30:00,60.45,60.58,60.44,60.51,800826.0,45.18,45.2771,45.1725,45.2248,800826.0
2015-10-13 12:00:00,60.51,60.56,60.46,60.52,489269.0,45.2248,45.2622,45.1875,45.2323,489269.0
2015-10-13 12:30:00,60.52,60.56,60.39,60.4,814165.0,45.2323,45.2622,45.1351,45.1426,814165.0
2015-10-13 13:00:00,60.4,60.42,60.35,60.39,822240.0,45.1426,45.1576,45.1052,45.1351,822240.0
2015-10-13 13:30:00,60.39,60.39,60.28,60.3,735030.0,45.1351,45.1351,45.0529,45.0679,735030.0
2015-10-13 14:00:00,60.31,60.37,60.25,60.29,320818.0,45.0754,45.1202,45.0305,45.0604,320818.0
2015-10-13 14:30:00,60.3,60.34,60.25,60.33,1846594.0,45.0679,45.0978,45.0305,45.0903,1846594.0
2015-10-13 15:00:00,60.33,60.34,60.16,60.21,1723150.0,45.0903,45.0978,44.9632,45.0006,1723150.0
2015-10-13 15:30:00,60.21,60.24,60.12,60.18,4390253.0,45.0006,45.023,44.9333,44.9782,4390253.0
2015-10-14 09:30:00,60.32,60.49,60.27,60.47,1942048.0,45.0828,45.2099,45.0455,45.1949,1942048.0
2015-10-14 10:00:00,60.46,60.51,60.26,60.29,1287249.0,45.1875,45.2248,45.038,45.0604,1287249.0
2015-10-14 10:30:00,60.29,60.29,60.1,60.17,1072644.0,45.0604,45.0604,44.9184,44.9707,1072644.0
2015-10-14 11:00:00,60.17,60.25,60.1,60.18,731713.0,44.9707,45.0305,44.9184,44.9782,731713.0
2015-10-14 11:30:00,60.18,60.28,60.09,60.23,1146985.0,44.9782,45.0529,44.9109,45.0156,1146985.0
2015-10-14 12:00:00,60.24,60.25,60.13,60.19,1172705.0,45.023,45.0305,44.9408,44.9857,1172705.0
2015-10-14 12:30:00,60.2,60.43,60.19,60.39,1955341.0,44.9931,45.165,44.9857,45.1351,1955341.0
2015-10-14 13:00:00,60.4,60.42,60.3,60.33,887801.0,45.1426,45.1576,45.0679,45.0903,887801.0
2015-10-14 13:30:00,60.33,60.39,60.3,60.39,2399883.0,45.0903,45.1351,45.0679,45.1351,2399883.0
2015-10-14 14:00:00,60.39,60.42,60.25,60.26,2256428.0,45.1351,45.1576,45.0305,45.038,2256428.0
2015-10-14 14:30:00,60.26,60.28,60.17,60.22,1284196.0,45.038,45.0529,44.9707,45.0081,1284196.0
2015-10-14 15:00:00,60.22,60.32,60.2,60.26,873557.0,45.0081,45.0828,44.9931,45.038,873557.0
2015-10-14 15:30:00,60.26,60.33,60.22,60.29,2059048.0,45.038,45.0903,45.0081,45.0604,2059048.0
2015-10-15 09:30:00,60.76,60.84,60.7,60.75,1796661.0,45.4117,45.4715,45.3668,45.4042,1796661.0
2015-10-15 10:00:00,60.75,60.85,60.75,60.79,2072972.0,45.4042,45.4789,45.4042,45.4341,2072972.0
2015-10-15 10:30:00,60.79,60.94,60.75,60.92,2987920.0,45.4341,45.5462,45.4042,45.5313,2987920.0
2015-10-15 11:00:00,60.92,60.96,60.87,60.93,1015395.0,45.5313,45.5612,45.4939,45.5387,1015395.0
2015-10-15 11:30:00,60.93,60.95,60.75,60.79,584976.0,45.5387,45.5537,45.4042,45.4341,584976.0
2015-10-15 12:00:00,60.8,60.97,60.77,60.97,355673.0,45.4416,45.5686,45.4192,45.5686,355673.0
2015-10-15 12:30:00,60.97,60.98,60.9,60.97,421346.0,45.5686,45.5761,45.5163,45.5686,421346.0
2015-10-15 13:00:00,60.97,61.09,60.96,61.08,622144.0,45.5686,45.6583,45.5612,45.6508,622144.0
2015-10-15 13:30:00,61.08,61.1,61.02,61.05,467365.0,45.6508,45.6658,45.606,45.6284,467365.0
2015-10-15 14:00:00,61.04,61.14,61.04,61.13,933079.0,45.6209,45.6957,45.6209,45.6882,933079.0
2015-10-15 14:30:00,61.13,61.26,61.12,61.26,1991023.0,45.6882,45.7854,45.6807,45.7854,1991023.0
2015-10-15 15:00:00,61.26,61.34,61.23,61.28,1217473.0,45.7854,45.8452,45.763,45.8003,1217473.0
2015-10-15 15:30:00,61.27,61.32,61.22,61.31,4818729.0,45.7928,45.8302,45.7555,45.8227,4818729.0
2015-10-16 09:30:00,61.22,61.26,61.14,61.22,1287799.0,45.7555,45.7854,45.6957,45.7555,1287799.0
2015-10-16 10:00:00,61.22,61.22,61.01,61.05,1886372.0,45.7555,45.7555,45.5985,45.6284,1886372.0
2015-10-16 10:30:00,61.06,61.14,61.03,61.12,1917181.0,45.6359,45.6957,45.6135,45.6807,1917181.0
2015-10-16 11:00:00,61.13,61.2,61.12,61.16,991834.0,45.6882,45.7405,45.6807,45.7106,991834.0
2015-10-16 11:30:00,61.17,61.25,61.1,61.24,1097544.0,45.7181,45.7779,45.6658,45.7704,1097544.0
2015-10-16 12:00:00,61.24,61.26,61.15,61.16,1323967.0,45.7704,45.7854,45.7032,45.7106,1323967.0
2015-10-16 12:30:00,61.16,61.23,61.15,61.22,1382795.0,45.7106,45.763,45.7032,45.7555,1382795.0
2015-10-16 13:00:00,61.21,61.24,61.18,61.2,789710.0,45.748,45.7704,45.7256,45.7405,789710.0
2015-10-16 13:30:00,61.21,61.24,61.13,61.13,1179029.0,45.748,45.7704,45.6882,45.6882,1179029.0
2015-10-16 14:00:00,61.14,61.2,61.09,61.19,878341.0,45.6957,45.7405,45.6583,45.7331,878341.0
2015-10-16 14:30:00,61.19,61.24,61.15,61.23,760986.0,45.7331,45.7704,45.7032,45.763,760986.0
2015-10-16 15:00:00,61.23,61.26,61.21,61.23,779006.0,45.763,45.7854,45.748,45.763,779006.0
2015-10-16 15:30:00,61.23,61.32,61.23,61.25,3494933.0,45.763,45.8302,45.763,45.7779,3494933.0
2015-10-19 09:30:00,61.0,61.03,60.84,61.02,968689.0,45.5911,45.6135,45.4715,45.606,968689.0
2015-10-19 10:00:00,61.02,61.06,60.93,60.95,580756.0,45.606,45.6359,45.5387,45.5537,580756.0
2015-10-19 10:30:00,60.95,60.99,60.91,60.97,708256.0,45.5537,45.5836,45.5238,45.5686,708256.0
2015-10-19 11:00:00,60.97,61.0,60.91,60.97,840134.0,45.5686,45.5911,45.5238,45.5686,840134.0
2015-10-19 11:30:00,60.97,61.04,60.96,61.0,529537.0,45.5686,45.6209,45.5612,45.5911,529537.0
2015-10-19 12:00:00,61.0,61.02,60.9,60.93,324094.0,45.5911,45.606,45.5163,45.5387,324094.0
2015-10-19 12:30:00,60.92,60.98,60.9,60.92,225096.0,45.5313,45.5761,45.5163,45.5313,225096.0
2015-10-19 13:00:00,60.93,60.95,60.84,60.84,376535.0,45.5387,45.5537,45.4715,45.4715,376535.0
2015-10-19 13:30:00,60.84,60.89,60.81,60.89,339280.0,45.4715,45.5088,45.449,45.5088,339280.0
2015-10-19 14:00:00,60.89,60.91,60.85,60.88,624803.0,45.5088,45.5238,45.4789,45.5014,624803.0
2015-10-19 14:30:00,60.87,60.95,60.87,60.94,737741.0,45.4939,45.5537,45.4939,45.5462,737741.0
2015-10-19 15:00:00,60.94,61.01,60.93,60.97,751472.0,45.5462,45.5985,45.5387,45.5686,751472.0
2015-10-19 15:30:00,60.98,61.06,60.95,61.04,2910336.0,45.5761,45.6359,45.5537,45.6209,2910336.0
2015-10-20 09:30:00,60.78,60.86,60.73,60.86,1110093.0,45.4266,45.4864,45.3893,45.4864,1110093.0
2015-10-20 10:00:00,60.86,60.94,60.83,60.87,1259116.0,45.4864,45.5462,45.464,45.4939,1259116.0
2015-10-20 10:30:00,60.87,60.96,60.84,60.94,447942.0,45.4939,45.5612,45.4715,45.5462,447942.0
2015-10-20 11:00:00,60.94,60.95,60.78,60.9,599054.0,45.5462,45.5537,45.4266,45.5163,599054.0
2015-10-20 11:30:00,60.9,60.91,60.8,60.85,717771.0,45.5163,45.5238,45.4416,45.4789,717771.0
2015-10-20 12:00:00,60.84,60.85,60.77,60.83,808636.0,45.4715,45.4789,45.4192,45.464,808636.0
2015-10-20 12:30:00,60.83,60.86,60.76,60.85,737524.0,45.464,45.4864,45.4117,45.4789,737524.0
2015-10-20 13:00:00,60.85,60.88,60.8,60.83,380614.0,45.4789,45.5014,45.4416,45.464,380614.0
2015-10-20 13:30:00,60.82,60.83,60.72,60.77,1147158.0,45.4565,45.464,45.3818,45.4192,1147158.0
2015-10-20 14:00:00,60.76,60.81,60.73,60.79,585592.0,45.4117,45.449,45.3893,45.4341,585592.0
2015-10-20 14:30:00,60.8,60.87,60.78,60.86,409495.0,45.4416,45.4939,45.4266,45.4864,409495.0
2015-10-20 15:00:00,60.86,60.9,60.8,60.88,760603.0,45.4864,45.5163,45.4416,45.5014,760603.0
2015-10-20 15:30:00,60.88,60.89,60.8,60.82,2893874.0,45.5014,45.5088,45.4416,45.4565,2893874.0
2015-10-21 09:30:00,61.17,61.2,61.09,61.15,1007566.0,45.7181,45.7405,45.6583,45.7032,1007566.0
2015-10-21 10:00:00,61.15,61.15,60.93,60.98,616470.0,45.7032,45.7032,45.5387,45.5761,616470.0
2015-10-21 10:30:00,60.97,61.08,60.89,61.08,554448.0,45.5686,45.6508,45.5088,45.6508,554448.0
2015-10-21 11:00:00,61.08,61.11,60.98,61.07,874164.0,45.6508,45.6733,45.5761,45.6434,874164.0
2015-10-21 11:30:00,61.07,61.14,61.06,61.09,500404.0,45.6434,45.6957,45.6359,45.6583,500404.0
2015-10-21 12:00:00,61.09,61.12,61.06,61.11,395029.0,45.6583,45.6807,45.6359,45.6733,395029.0
2015-10-21 12:30:00,61.11,61.13,61.04,61.05,395986.0,45.6733,45.6882,45.6209,45.6284,395986.0
2015-10-21 13:00:00,61.04,61.04,60.83,60.84,350994.0,45.6209,45.6209,45.464,45.4715,350994.0
2015-10-21 13:30:00,60.83,60.91,60.81,60.82,422941.0,45.464,45.5238,45.449,45.4565,422941.0
2015-10-21 14:00:00,60.82,60.92,60.78,60.91,475825.0,45.4565,45.5313,45.4266,45.5238,475825.0
2015-10-21 14:30:00,60.91,61.02,60.88,60.98,1811502.0,45.5238,45.606,45.5014,45.5761,1811502.0
2015-10-21 15:00:00,60.99,61.05,60.87,60.92,1213345.0,45.5836,45.6284,45.4939,45.5313,1213345.0
2015-10-21 15:30:00,60.92,60.92,60.73,60.77,3303270.0,45.5313,45.5313,45.3893,45.4192,3303270.0
2015-10-22 09:30:00,61.11,61.39,61.09,61.31,1580722.0,45.6733,45.8825,45.6583,45.8227,1580722.0
2015-10-22 10:00:00,61.31,61.54,61.3,61.5,1268953.0,45.8227,45.9946,45.8153,45.9647,1268953.0
2015-10-22 10:30:00,61.5,61.53,61.42,61.48,1702421.0,45.9647,45.9872,45.905,45.9498,1702421.0
2015-10-22 11:00:00,61.49,61.54,61.44,61.5,1609887.0,45.9573,45.9946,45.9199,45.9647,1609887.0
2015-10-22 11:30:00,61.51,61.59,61.44,61.55,811881.0,45.9722,46.032,45.9199,46.0021,811881.0
2015-10-22 12:00:00,61.55,61.64,61.51,61.63,442297.0,46.0021,46.0694,45.9722,46.0619,442297.0
2015-10-22 12:30:00,61.64,61.7,61.64,61.68,494073.0,46.0694,46.1142,46.0694,46.0993,494073.0
2015-10-22 13:00:00,61.68,61.7,61.63,61.65,511951.0,46.0993,46.1142,46.0619,46.0769,511951.0
2015-10-22 13:30:00,61.64,61.65,61.54,61.54,802568.0,46.0694,46.0769,45.9946,45.9946,802568.0
2015-10-22 14:00:00,61.54,61.56,61.42,61.51,1177938.0,45.9946,46.0096,45.905,45.9722,1177938.0
2015-10-22 14:30:00,61.51,61.6,61.47,61.59,945483.0,45.9722,46.0395,45.9423,46.032,945483.0
2015-10-22 15:00:00,61.59,61.65,61.51,61.64,2214106.0,46.032,46.0769,45.9722,46.0694,2214106.0
2015-10-22 15:30:00,61.64,61.65,61.44,61.47,8893828.0,46.0694,46.0769,45.9199,45.9423,8893828.0
2015-10-23 09:30:00,61.99,62.06,61.9,62.02,1764850.0,46.331,46.3833,46.2637,46.3534,1764850.0
2015-10-23 10:00:00,62.02,62.02,61.84,61.93,1036264.0,46.3534,46.3534,46.2189,46.2861,1036264.0
2015-10-23 10:30:00,61.94,62.06,61.93,62.01,1023220.0,46.2936,46.3833,46.2861,46.3459,1023220.0
2015-10-23 11:00:00,62.01,62.04,61.85,61.87,1634652.0,46.3459,46.3683,46.2263,46.2413,1634652.0
2015-10-23 11:30:00,61.87,61.93,61.8,61.88,487186.0,46.2413,46.2861,46.189,46.2488,487186.0
2015-10-23 12:00:00,61.89,61.99,61.85,61.98,577681.0,46.2562,46.331,46.2263,46.3235,577681.0
2015-10-23 12:30:00,61.98,62.03,61.94,62.0,469594.0,46.3235,46.3609,46.2936,46.3384,469594.0
2015-10-23 13:00:00,62.0,62.03,61.92,62.01,485855.0,46.3384,46.3609,46.2787,46.3459,485855.0
2015-10-23 13:30:00,62.02,62.12,62.01,62.05,652024.0,46.3534,46.4281,46.3459,46.3758,652024.0
2015-10-23 14:00:00,62.05,62.13,62.03,62.1,543405.0,46.3758,46.4356,46.3609,46.4132,543405.0
2015-10-23 14:30:00,62.1,62.19,62.1,62.12,512145.0,46.4132,46.4805,46.4132,46.4281,512145.0
2015-10-23 15:00:00,62.13,62.15,62.02,62.04,1138971.0,46.4356,46.4506,46.3534,46.3683,1138971.0
2015-10-23 15:30:00,62.04,62.1,62.02,62.07,3383809.0,46.3683,46.4132,46.3534,46.3908,3383809.0
2015-10-26 09:30:00,61.97,61.99,61.88,61.92,1628253.0,46.316,46.331,46.2488,46.2787,1628253.0
2015-10-26 10:00:00,61.92,61.98,61.84,61.93,846964.0,46.2787,46.3235,46.2189,46.2861,846964.0
2015-10-26 10:30:00,61.93,61.97,61.89,61.9,672321.0,46.2861,46.316,46.2562,46.2637,672321.0
2015-10-26 11:00:00,61.9,61.94,61.79,61.8,590046.0,46.2637,46.2936,46.1815,46.189,590046.0
2015-10-26 11:30:00,61.8,61.87,61.78,61.84,1408932.0,46.189,46.2413,46.174,46.2189,1408932.0
2015-10-26 12:00:00,61.84,61.91,61.81,61.89,1131922.0,46.2189,46.2712,46.1964,46.2562,1131922.0
2015-10-26 12:30:00,61.9,61.98,61.86,61.94,453859.0,46.2637,46.3235,46.2338,46.2936,453859.0
2015-10-26 13:00:00,61.94,61.97,61.92,61.94,360355.0,46.2936,46.316,46.2787,46.2936,360355.0
2015-10-26 13:30:00,61.94,61.98,61.92,61.92,281097.0,46.2936,46.3235,46.2787,46.2787,281097.0
2015-10-26 14:00:00,61.93,61.95,61.86,61.87,317246.0,46.2861,46.3011,46.2338,46.2413,317246.0
2015-10-26 14:30:00,61.87,61.92,61.86,61.88,431956.0,46.2413,46.2787,46.2338,46.2488,431956.0
2015-10-26 15:00:00,61.87,61.94,61.86,61.94,767523.0,46.2413,46.2936,46.2338,46.2936,767523.0
2015-10-26 15:30:00,61.94,61.95,61.81,61.82,2765623.0,46.2936,46.3011,46.1964,46.2039,2765623.0
2015-10-27 09:30:00,61.37,61.46,61.35,61.43,1460886.0,45.8676,45.9349,45.8526,45.9124,1460886.0
2015-10-27 10:00:00,61.43,61.46,61.27,61.31,652764.0,45.9124,45.9349,45.7928,45.8227,652764.0
2015-10-27 10:30:00,61.3,61.41,61.27,61.39,701860.0,45.8153,45.8975,45.7928,45.8825,701860.0
2015-10-27 11:00:00,61.38,61.48,61.35,61.36,900492.0,45.8751,45.9498,45.8526,45.8601,900492.0
2015-10-27 11:30:00,61.36,61.42,61.31,61.33,677800.0,45.8601,45.905,45.8227,45.8377,677800.0
2015-10-27 12:00:00,61.33,61.35,61.28,61.29,602276.0,45.8377,45.8526,45.8003,45.8078,602276.0
2015-10-27 12:30:00,61.28,61.31,61.23,61.23,637725.0,45.8003,45.8227,45.763,45.763,637725.0
2015-10-27 13:00:00,61.24,61.24,61.19,61.22,278391.0,45.7704,45.7704,45.7331,45.7555,278391.0
2015-10-27 13:30:00,61.22,61.26,61.21,61.25,385879.0,45.7555,45.7854,45.748,45.7779,385879.0
2015-10-27 14:00:00,61.24,61.29,61.23,61.29,636021.0,45.7704,45.8078,45.763,45.8078,636021.0
2015-10-27 14:30:00,61.28,61.3,61.23,61.24,433500.0,45.8003,45.8153,45.763,45.7704,433500.0
2015-10-27 15:00:00,61.24,61.3,61.23,61.29,867039.0,45.7704,45.8153,45.763,45.8078,867039.0
2015-10-27 15:30:00,61.29,61.32,61.24,61.29,2760041.0,45.8078,45.8302,45.7704,45.8078,2760041.0
2015-10-28 09:30:00,61.54,61.64,61.47,61.63,1236515.0,45.9946,46.0694,45.9423,46.0619,1236515.0
2015-10-28 10:00:00,61.63,61.67,61.57,61.59,813285.0,46.0619,46.0918,46.0171,46.032,813285.0
2015-10-28 10:30:00,61.59,61.89,61.58,61.89,809993.0,46.032,46.2562,46.0245,46.2562,809993.0
2015-10-28 11:00:00,61.89,61.92,61.8,61.83,687469.0,46.2562,46.2787,46.189,46.2114,687469.0
2015-10-28 11:30:00,61.83,61.95,61.82,61.91,593124.0,46.2114,46.3011,46.2039,46.2712,593124.0
2015-10-28 12:00:00,61.9,61.93,61.86,61.91,1233294.0,46.2637,46.2861,46.2338,46.2712,1233294.0
2015-10-28 12:30:00,61.9,61.91,61.83,61.87,499736.0,46.2637,46.2712,46.2114,46.2413,499736.0
2015-10-28 13:00:00,61.87,61.91,61.86,61.91,423678.0,46.2413,46.2712,46.2338,46.2712,423678.0
2015-10-28 13:30:00,61.91,62.02,61.89,62.0,508190.0,46.2712,46.3534,46.2562,46.3384,508190.0
2015-10-28 14:00:00,61.98,62.03,61.12,61.44,3807979.0,46.3235,46.3609,45.6807,45.9199,3807979.0
2015-10-28 14:30:00,61.43,61.5,61.27,61.5,1304557.0,45.9124,45.9647,45.7928,45.9647,1304557.0
2015-10-28 15:00:00,61.51,61.66,61.49,61.63,1259362.0,45.9722,46.0843,45.9573,46.0619,1259362.0
2015-10-28 15:30:00,61.63,61.7,61.61,61.7,2555299.0,46.0619,46.1142,46.047,46.1142,2555299.0
2015-10-29 09:30:00,60.96,61.15,60.96,61.09,2363942.0,45.5612,45.7032,45.5612,45.6583,2363942.0
2015-10-29 10:00:00,61.09,61.2,61.07,61.09,702750.0,45.6583,45.7405,45.6434,45.6583,702750.0
2015-10-29 10:30:00,61.1,61.13,60.96,61.0,677690.0,45.6658,45.6882,45.5612,45.5911,677690.0
2015-10-29 11:00:00,61.01,61.09,60.96,61.07,909839.0,45.5985,45.6583,45.5612,45.6434,909839.0
2015-10-29 11:30:00,61.08,61.14,61.06,61.08,728705.0,45.6508,45.6957,45.6359,45.6508,728705.0
2015-10-29 12:00:00,61.08,61.16,61.01,61.15,650958.0,45.6508,45.7106,45.5985,45.7032,650958.0
2015-10-29 12:30:00,61.15,61.23,61.1,61.16,499752.0,45.7032,45.763,45.6658,45.7106,499752.0
2015-10-29 13:00:00,61.15,61.21,61.13,61.13,328114.0,45.7032,45.748,45.6882,45.6882,328114.0
2015-10-29 13:30:00,61.14,61.15,61.07,61.1,347851.0,45.6957,45.7032,45.6434,45.6658,347851.0
2015-10-29 14:00:00,61.1,61.18,61.07,61.15,604857.0,45.6658,45.7256,45.6434,45.7032,604857.0
2015-10-29 14:30:00,61.15,61.2,61.13,61.17,410914.0,45.7032,45.7405,45.6882,45.7181,410914.0
2015-10-29 15:00:00,61.16,61.26,61.13,61.22,1109595.0,45.7106,45.7854,45.6882,45.7555,1109595.0
2015-10-29 15:30:00,61.23,61.29,61.18,61.25,1726348.0,45.763,45.8078,45.7256,45.7779,1726348.0
2015-10-30 09:30:00,61.26,61.28,61.14,61.24,2223502.0,45.7854,45.8003,45.6957,45.7704,2223502.0
2015-10-30 10:00:00,61.24,61.29,61.21,61.22,994062.0,45.7704,45.8078,45.748,45.7555,994062.0
2015-10-30 10:30:00,61.22,61.39,61.21,61.31,729720.0,45.7555,45.8825,45.748,45.8227,729720.0
2015-10-30 11:00:00,61.32,61.35,61.3,61.34,486197.0,45.8302,45.8526,45.8153,45.8452,486197.0
2015-10-30 11:30:00,61.34,61.41,61.29,61.37,865813.0,45.8452,45.8975,45.8078,45.8676,865813.0
2015-10-30 12:00:00,61.38,61.41,61.28,61.29,990989.0,45.8751,45.8975,45.8003,45.8078,990989.0
2015-10-30 12:30:00,61.29,61.49,61.29,61.47,634756.0,45.8078,45.9573,45.8078,45.9423,634756.0
2015-10-30 13:00:00,61.47,61.5,61.44,61.47,556514.0,45.9423,45.9647,45.9199,45.9423,556514.0
2015-10-30 13:30:00,61.47,61.52,61.45,61.45,2163552.0,45.9423,45.9797,45.9274,45.9274,2163552.0
2015-10-30 14:00:00,61.45,61.47,61.34,61.34,383984.0,45.9274,45.9423,45.8452,45.8452,383984.0
2015-10-30 14:30:00,61.34,61.35,61.2,61.21,599995.0,45.8452,45.8526,45.7405,45.748,599995.0
2015-10-30 15:00:00,61.21,61.25,61.14,61.16,673326.0,45.748,45.7779,45.6957,45.7106,673326.0
2015-10-30 15:30:00,61.15,61.27,61.09,61.1,5619198.0,45.7032,45.7928,45.6583,45.6658,5619198.0
2015-11-02 09:30:00,61.44,61.54,61.36,61.48,1990896.0,45.9199,45.9946,45.8601,45.9498,1990896.0
2015-11-02 10:00:00,61.49,61.58,61.45,61.51,1024384.0,45.9573,46.0245,45.9274,45.9722,1024384.0
2015-11-02 10:30:00,61.51,61.52,61.38,61.43,486639.0,45.9722,45.9797,45.8751,45.9124,486639.0
2015-11-02 11:00:00,61.42,61.47,61.4,61.44,480014.0,45.905,45.9423,45.89,45.9199,480014.0
2015-11-02 11:30:00,61.44,61.47,61.39,61.43,541237.0,45.9199,45.9423,45.8825,45.9124,541237.0
2015-11-02 12:00:00,61.42,61.44,61.38,61.42,682615.0,45.905,45.9199,45.8751,45.905,682615.0
2015-11-02 12:30:00,61.42,61.46,61.4,61.46,405260.0,45.905,45.9349,45.89,45.9349,405260.0
2015-11-02 13:00:00,61.46,61.49,61.45,61.49,233910.0,45.9349,45.9573,45.9274,45.9573,233910.0
2015-11-02 13:30:00,61.48,61.52,61.46,61.51,638906.0,45.9498,45.9797,45.9349,45.9722,638906.0
2015-11-02 14:00:00,61.51,61.53,61.49,61.52,552680.0,45.9722,45.9872,45.9573,45.9797,552680.0
2015-11-02 14:30:00,61.53,61.63,61.52,61.63,1828502.0,45.9872,46.0619,45.9797,46.0619,1828502.0
2015-11-02 15:00:00,61.63,61.68,61.61,61.66,1463038.0,46.0619,46.0993,46.047,46.0843,1463038.0
2015-11-02 15:30:00,61.67,61.69,61.61,61.67,3308749.0,46.0918,46.1068,46.047,46.0918,3308749.0
2015-11-03 09:30:00,61.29,61.35,61.2,61.25,1570795.0,45.8078,45.8526,45.7405,45.7779,1570795.0
2015-11-03 10:00:00,61.25,61.4,61.25,61.39,689383.0,45.7779,45.89,45.7779,45.8825,689383.0
2015-11-03 10:30:00,61.4,61.45,61.39,61.41,516650.0,45.89,45.9274,45.8825,45.8975,516650.0
2015-11-03 11:00:00,61.41,61.47,61.38,61.46,1211517.0,45.8975,45.9423,45.8751,45.9349,1211517.0
2015-11-03 11:30:00,61.46,61.58,61.44,61.57,861324.0,45.9349,46.0245,45.9199,46.0171,861324.0
2015-11-03 12:00:00,61.56,61.6,61.51,61.58,629066.0,46.0096,46.0395,45.9722,46.0245,629066.0
2015-11-03 12:30:00,61.58,61.67,61.55,61.65,584038.0,46.0245,46.0918,46.0021,46.0769,584038.0
2015-11-03 13:00:00,61.65,61.71,61.63,61.64,1714600.0,46.0769,46.1217,46.0619,46.0694,1714600.0
2015-11-03 13:30:00,61.64,61.71,61.58,61.68,705414.0,46.0694,46.1217,46.0245,46.0993,705414.0
2015-11-03 14:00:00,61.68,61.78,61.67,61.76,851978.0,46.0993,46.174,46.0918,46.1591,851978.0
2015-11-03 14:30:00,61.77,61.82,61.76,61.78,823785.0,46.1665,46.2039,46.1591,46.174,823785.0
2015-11-03 15:00:00,61.79,61.79,61.71,61.72,1067673.0,46.1815,46.1815,46.1217,46.1292,1067673.0
2015-11-03 15:30:00,61.72,61.74,61.62,61.68,1781956.0,46.1292,46.1441,46.0544,46.0993,1781956.0
2015-11-04 09:30:00,61.72,61.75,61.41,61.49,2497280.0,46.1292,46.1516,45.8975,45.9573,2497280.0
2015-11-04 10:00:00,61.5,61.6,61.36,61.57,1208502.0,45.9647,46.0395,45.8601,46.0171,1208502.0
2015-11-04 10:30:00,61.58,61.61,61.46,61.47,833203.0,46.0245,46.047,45.9349,45.9423,833203.0
2015-11-04 11:00:00,61.47,61.48,61.27,61.3,1096604.0,45.9423,45.9498,45.7928,45.8153,1096604.0
2015-11-04 11:30:00,61.3,61.31,61.19,61.28,584940.0,45.8153,45.8227,45.7331,45.8003,584940.0
2015-11-04 12:00:00,61.27,61.4,61.26,61.33,584351.0,45.7928,45.89,45.7854,45.8377,584351.0
2015-11-04 12:30:00,61.33,61.35,61.27,61.32,356091.0,45.8377,45.8526,45.7928,45.8302,356091.0
2015-11-04 13:00:00,61.31,61.32,61.15,61.21,281597.0,45.8227,45.8302,45.7032,45.748,281597.0
2015-11-04 13:30:00,61.21,61.26,61.19,61.24,297685.0,45.748,45.7854,45.7331,45.7704,297685.0
2015-11-04 14:00:00,61.25,61.31,61.23,61.3,1523276.0,45.7779,45.8227,45.763,45.8153,1523276.0
2015-11-04 14:30:00,61.3,61.38,61.29,61.34,1300821.0,45.8153,45.8751,45.8078,45.8452,1300821.0
2015-11-04 15:00:00,61.36,61.38,61.31,61.35,1243698.0,45.8601,45.8751,45.8227,45.8526,1243698.0
2015-11-04 15:30:00,61.35,61.37,61.28,61.33,4282293.0,45.8526,45.8676,45.8003,45.8377,4282293.0
2015-11-05 09:30:00,61.45,61.53,61.39,61.52,1716893.0,45.9274,45.9872,45.8825,45.9797,1716893.0
2015-11-05 10:00:00,61.51,61.53,61.17,61.17,2441811.0,45.9722,45.9872,45.7181,45.7181,2441811.0
2015-11-05 10:30:00,61.16,61.22,61.07,61.16,1765809.0,45.7106,45.7555,45.6434,45.7106,1765809.0
2015-11-05 11:00:00,61.16,61.26,61.14,61.23,2574839.0,45.7106,45.7854,45.6957,45.763,2574839.0
2015-11-05 11:30:00,61.23,61.3,61.17,61.27,907912.0,45.763,45.8153,45.7181,45.7928,907912.0
2015-11-05 12:00:00,61.27,61.34,61.24,61.3,2792484.0,45.7928,45.8452,45.7704,45.8153,2792484.0
2015-11-05 12:30:00,61.31,61.33,61.25,61.32,957438.0,45.8227,45.8377,45.7779,45.8302,957438.0
2015-11-05 13:00:00,61.32,61.34,61.22,61.22,504532.0,45.8302,45.8452,45.7555,45.7555,504532.0
2015-11-05 13:30:00,61.23,61.3,61.22,61.27,410260.0,45.763,45.8153,45.7555,45.7928,410260.0
2015-11-05 14:00:00,61.28,61.31,61.19,61.21,589654.0,45.8003,45.8227,45.7331,45.748,589654.0
2015-11-05 14:30:00,61.22,61.23,61.17,61.22,451296.0,45.7555,45.763,45.7181,45.7555,451296.0
2015-11-05 15:00:00,61.23,61.32,61.19,61.31,1887321.0,45.763,45.8302,45.7331,45.8227,1887321.0
2015-11-05 15:30:00,61.31,61.35,61.22,61.23,3267373.0,45.8227,45.8526,45.7555,45.763,3267373.0
2015-11-06 09:30:00,60.84,61.0,60.69,60.71,2134136.0,45.4715,45.5911,45.3594,45.3743,2134136.0
2015-11-06 10:00:00,60.71,60.73,60.54,60.64,834114.0,45.3743,45.3893,45.2473,45.322,834114.0
2015-11-06 10:30:00,60.64,60.85,60.61,60.77,839072.0,45.322,45.4789,45.2996,45.4192,839072.0
2015-11-06 11:00:00,60.76,60.78,60.65,60.71,2032602.0,45.4117,45.4266,45.3295,45.3743,2032602.0
2015-11-06 11:30:00,60.71,60.78,60.69,60.73,831951.0,45.3743,45.4266,45.3594,45.3893,831951.0
2015-11-06 12:00:00,60.74,60.78,60.65,60.67,2096360.0,45.3967,45.4266,45.3295,45.3444,2096360.0
2015-11-06 12:30:00,60.67,60.71,60.62,60.69,679953.0,45.3444,45.3743,45.307,45.3594,679953.0
2015-11-06 13:00:00,60.69,60.75,60.66,60.74,703477.0,45.3594,45.4042,45.3369,45.3967,703477.0
2015-11-06 13:30:00,60.74,60.82,60.69,60.8,636695.0,45.3967,45.4565,45.3594,45.4416,636695.0
2015-11-06 14:00:00,60.8,60.85,60.75,60.77,566916.0,45.4416,45.4789,45.4042,45.4192,566916.0
2015-11-06 14:30:00,60.77,60.83,60.71,60.8,964334.0,45.4192,45.464,45.3743,45.4416,964334.0
2015-11-06 15:00:00,60.81,60.86,60.78,60.85,1530932.0,45.449,45.4864,45.4266,45.4789,1530932.0
2015-11-06 15:30:00,60.85,60.94,60.84,60.92,2409400.0,45.4789,45.5462,45.4715,45.5313,2409400.0
2015-11-09 09:30:00,60.56,60.63,60.47,60.47,3016800.0,45.2622,45.3145,45.1949,45.1949,3016800.0
2015-11-09 10:00:00,60.47,60.5,60.34,60.38,4472366.0,45.1949,45.2174,45.0978,45.1277,4472366.0
2015-11-09 10:30:00,60.37,60.4,60.32,60.38,1621259.0,45.1202,45.1426,45.0828,45.1277,1621259.0
2015-11-09 11:00:00,60.38,60.39,60.2,60.21,1609600.0,45.1277,45.1351,44.9931,45.0006,1609600.0
2015-11-09 11:30:00,60.21,60.25,60.12,60.12,1225424.0,45.0006,45.0305,44.9333,44.9333,1225424.0
2015-11-09 12:00:00,60.12,60.18,60.07,60.17,1561884.0,44.9333,44.9782,44.896,44.9707,1561884.0
2015-11-09 12:30:00,60.18,60.23,60.16,60.21,1009434.0,44.9782,45.0156,44.9632,45.0006,1009434.0
2015-11-09 13:00:00,60.2,60.23,60.1,60.13,595428.0,44.9931,45.0156,44.9184,44.9408,595428.0
2015-11-09 13:30:00,60.13,60.19,60.09,60.14,864722.0,44.9408,44.9857,44.9109,44.9483,864722.0
2015-11-09 14:00:00,60.14,60.18,60.1,60.15,718910.0,44.9483,44.9782,44.9184,44.9558,718910.0
2015-11-09 14:30:00,60.16,60.19,60.08,60.12,816672.0,44.9632,44.9857,44.9035,44.9333,816672.0
2015-11-09 15:00:00,60.12,60.21,60.1,60.2,912998.0,44.9333,45.0006,44.9184,44.9931,912998.0
2015-11-09 15:30:00,60.21,60.36,60.2,60.3,3152613.0,45.0006,45.1127,44.9931,45.0679,3152613.0
2015-11-10 09:30:00,60.03,60.12,59.93,60.11,1979908.0,44.8661,44.9333,44.7913,44.9259,1979908.0
2015-11-10 10:00:00,60.1,60.14,59.98,60.02,1097884.0,44.9184,44.9483,44.8287,44.8586,1097884.0
2015-11-10 10:30:00,60.02,60.09,59.96,60.08,1299912.0,44.8586,44.9109,44.8138,44.9035,1299912.0
2015-11-10 11:00:00,60.08,60.12,60.02,60.05,1007546.0,44.9035,44.9333,44.8586,44.881,1007546.0
2015-11-10 11:30:00,60.06,60.15,60.05,60.09,996247.0,44.8885,44.9558,44.881,44.9109,996247.0
2015-11-10 12:00:00,60.1,60.14,60.06,60.12,620687.0,44.9184,44.9483,44.8885,44.9333,620687.0
2015-11-10 12:30:00,60.12,60.17,60.1,60.16,607016.0,44.9333,44.9707,44.9184,44.9632,607016.0
2015-11-10 13:00:00,60.15,60.18,60.09,60.17,511585.0,44.9558,44.9782,44.9109,44.9707,511585.0
2015-11-10 13:30:00,60.17,60.25,60.15,60.24,514816.0,44.9707,45.0305,44.9558,45.023,514816.0
2015-11-10 14:00:00,60.23,60.24,60.17,60.21,483979.0,45.0156,45.023,44.9707,45.0006,483979.0
2015-11-10 14:30:00,60.21,60.29,60.2,60.25,730604.0,45.0006,45.0604,44.9931,45.0305,730604.0
2015-11-10 15:00:00,60.25,60.29,60.23,60.27,1474694.0,45.0305,45.0604,45.0156,45.0455,1474694.0
2015-11-10 15:30:00,60.26,60.29,60.21,60.28,2501497.0,45.038,45.0604,45.0006,45.0529,2501497.0
2015-11-11 09:30:00,60.8,60.81,60.71,60.73,2321581.0,45.4416,45.449,45.3743,45.3893,2321581.0
2015-11-11 10:00:00,60.73,60.75,60.62,60.65,1054024.0,45.3893,45.4042,45.307,45.3295,1054024.0
2015-11-11 10:30:00,60.65,60.65,60.48,60.59,1269935.0,45.3295,45.3295,45.2024,45.2846,1269935.0
2015-11-11 11:00:00,60.59,60.71,60.53,60.71,968704.0,45.2846,45.3743,45.2398,45.3743,968704.0
2015-11-11 11:30:00,60.71,60.76,60.67,60.73,658890.0,45.3743,45.4117,45.3444,45.3893,658890.0
2015-11-11 12:00:00,60.73,60.81,60.7,60.8,510226.0,45.3893,45.449,45.3668,45.4416,510226.0
2015-11-11 12:30:00,60.8,60.84,60.76,60.78,657235.0,45.4416,45.4715,45.4117,45.4266,657235.0
2015-11-11 13:00:00,60.78,60.78,60.67,60.69,420754.0,45.4266,45.4266,45.3444,45.3594,420754.0
2015-11-11 13:30:00,60.69,60.76,60.67,60.7,562152.0,45.3594,45.4117,45.3444,45.3668,562152.0
2015-11-11 14:00:00,60.71,60.77,60.68,60.76,403315.0,45.3743,45.4192,45.3519,45.4117,403315.0
2015-11-11 14:30:00,60.77,60.78,60.63,60.63,636745.0,45.4192,45.4266,45.3145,45.3145,636745.0
2015-11-11 15:00:00,60.63,60.65,60.56,60.64,1314596.0,45.3145,45.3295,45.2622,45.322,1314596.0
2015-11-11 15:30:00,60.65,60.65,60.56,60.57,1372266.0,45.3295,45.3295,45.2622,45.2697,1372266.0
2015-11-12 09:30:00,60.06,60.15,59.95,60.14,3330105.0,44.8885,44.9558,44.8063,44.9483,3330105.0
2015-11-12 10:00:00,60.14,60.18,59.99,60.05,962643.0,44.9483,44.9782,44.8362,44.881,962643.0
2015-11-12 10:30:00,60.05,60.18,60.01,60.18,726286.0,44.881,44.9782,44.8511,44.9782,726286.0
2015-11-12 11:00:00,60.19,60.29,60.02,60.04,1401342.0,44.9857,45.0604,44.8586,44.8736,1401342.0
2015-11-12 11:30:00,60.04,60.08,60.0,60.04,1792599.0,44.8736,44.9035,44.8437,44.8736,1792599.0
2015-11-12 12:00:00,60.05,60.08,59.9,60.0,2113813.0,44.881,44.9035,44.7689,44.8437,2113813.0
2015-11-12 12:30:00,60.0,60.05,59.94,60.0,1185230.0,44.8437,44.881,44.7988,44.8437,1185230.0
2015-11-12 13:00:00,60.0,60.07,59.97,60.03,1489721.0,44.8437,44.896,44.8212,44.8661,1489721.0
2015-11-12 13:30:00,60.03,60.08,59.98,60.01,1117222.0,44.8661,44.9035,44.8287,44.8511,1117222.0
2015-11-12 14:00:00,60.01,60.02,59.92,60.01,1738483.0,44.8511,44.8586,44.7839,44.8511,1738483.0
2015-11-12 14:30:00,60.01,60.02,59.88,59.93,2556530.0,44.8511,44.8586,44.754,44.7913,2556530.0
2015-11-12 15:00:00,59.92,59.96,59.88,59.93,2310486.0,44.7839,44.8138,44.754,44.7913,2310486.0
2015-11-12 15:30:00,59.93,59.95,59.8,59.8,5920504.0,44.7913,44.8063,44.6942,44.6942,5920504.0
2015-11-13 09:30:00,59.5,59.55,59.39,59.45,2375608.0,44.47,44.5073,44.3877,44.4326,2375608.0
2015-11-13 10:00:00,59.45,59.45,59.19,59.32,2631919.0,44.4326,44.4326,44.2383,44.3354,2631919.0
2015-11-13 10:30:00,59.32,59.44,59.29,59.43,1625815.0,44.3354,44.4251,44.313,44.4176,1625815.0
2015-11-13 11:00:00,59.43,59.43,59.24,59.35,2387152.0,44.4176,44.4176,44.2756,44.3579,2387152.0
2015-11-13 11:30:00,59.35,59.49,59.32,59.49,2484447.0,44.3579,44.4625,44.3354,44.4625,2484447.0
2015-11-13 12:00:00,59.49,59.59,59.47,59.51,1056567.0,44.4625,44.5372,44.4475,44.4774,1056567.0
2015-11-13 12:30:00,59.51,59.55,59.45,59.5,757415.0,44.4774,44.5073,44.4326,44.47,757415.0
2015-11-13 13:00:00,59.5,59.53,59.43,59.46,933101.0,44.47,44.4924,44.4176,44.4401,933101.0
2015-11-13 13:30:00,59.47,59.5,59.42,59.44,671675.0,44.4475,44.47,44.4102,44.4251,671675.0
2015-11-13 14:00:00,59.44,59.47,59.4,59.43,879674.0,44.4251,44.4475,44.3952,44.4176,879674.0
2015-11-13 14:30:00,59.43,59.45,59.31,59.35,1156793.0,44.4176,44.4326,44.328,44.3579,1156793.0
2015-11-13 15:00:00,59.35,59.4,59.29,59.31,1219151.0,44.3579,44.3952,44.313,44.328,1219151.0
2015-11-13 15:30:00,59.3,59.4,59.26,59.31,4872050.0,44.3205,44.3952,44.2906,44.328,4872050.0
2015-11-16 09:30:00,59.34,59.59,59.31,59.46,2063112.0,44.3504,44.5372,44.328,44.4401,2063112.0
2015-11-16 10:00:00,59.46,59.57,59.39,59.51,1530171.0,44.4401,44.5223,44.3877,44.4774,1530171.0
2015-11-16 10:30:00,59.5,59.56,59.41,59.44,916676.0,44.47,44.5148,44.4027,44.4251,916676.0
2015-11-16 11:00:00,59.43,59.5,59.39,59.41,967859.0,44.4176,44.47,44.3877,44.4027,967859.0
2015-11-16 11:30:00,59.41,59.58,59.4,59.55,748344.0,44.4027,44.5298,44.3952,44.5073,748344.0
2015-11-16 12:00:00,59.56,59.64,59.53,59.64,598745.0,44.5148,44.5746,44.4924,44.5746,598745.0
2015-11-16 12:30:00,59.63,59.71,59.61,59.65,472077.0,44.5671,44.6269,44.5522,44.5821,472077.0
2015-11-16 13:00:00,59.65,59.8,59.65,59.75,637206.0,44.5821,44.6942,44.5821,44.6568,637206.0
2015-11-16 13:30:00,59.75,59.83,59.74,59.81,770153.0,44.6568,44.7166,44.6493,44.7017,770153.0
2015-11-16 14:00:00,59.82,59.86,59.81,59.82,921529.0,44.7091,44.739,44.7017,44.7091,921529.0
2015-11-16 14:30:00,59.83,59.89,59.8,59.83,1046353.0,44.7166,44.7614,44.6942,44.7166,1046353.0
2015-11-16 15:00:00,59.84,60.01,59.83,59.98,1078434.0,44.7241,44.8511,44.7166,44.8287,1078434.0
2015-11-16 15:30:00,59.98,60.05,59.95,60.04,3149976.0,44.8287,44.881,44.8063,44.8736,3149976.0
2015-11-17 09:30:00,60.3,60.34,60.2,60.33,1730099.0,45.0679,45.0978,44.9931,45.0903,1730099.0
2015-11-17 10:00:00,60.33,60.36,60.23,60.28,1199356.0,45.0903,45.1127,45.0156,45.0529,1199356.0
2015-11-17 10:30:00,60.28,60.46,60.26,60.4,1224085.0,45.0529,45.1875,45.038,45.1426,1224085.0
2015-11-17 11:00:00,60.4,60.45,60.34,60.45,719662.0,45.1426,45.18,45.0978,45.18,719662.0
2015-11-17 11:30:00,60.45,60.52,60.44,60.47,893791.0,45.18,45.2323,45.1725,45.1949,893791.0
2015-11-17 12:00:00,60.46,60.5,60.42,60.44,636134.0,45.1875,45.2174,45.1576,45.1725,636134.0
2015-11-17 12:30:00,60.44,60.46,60.34,60.4,634913.0,45.1725,45.1875,45.0978,45.1426,634913.0
2015-11-17 13:00:00,60.4,60.44,60.29,60.32,808506.0,45.1426,45.1725,45.0604,45.0828,808506.0
2015-11-17 13:30:00,60.31,60.41,60.29,60.41,917049.0,45.0754,45.1501,45.0604,45.1501,917049.0
2015-11-17 14:00:00,60.41,60.44,60.25,60.25,1151217.0,45.1501,45.1725,45.0305,45.0305,1151217.0
2015-11-17 14:30:00,60.25,60.26,60.11,60.21,5036413.0,45.0305,45.038,44.9259,45.0006,5036413.0
2015-11-17 15:00:00,60.22,60.22,60.08,60.14,2180970.0,45.0081,45.0081,44.9035,44.9483,2180970.0
2015-11-17 15:30:00,60.14,60.26,60.11,60.2,4024366.0,44.9483,45.038,44.9259,44.9931,4024366.0
2015-11-18 09:30:00,60.39,60.47,60.37,60.38,2643415.0,45.1351,45.1949,45.1202,45.1277,2643415.0
2015-11-18 10:00:00,60.38,60.4,60.3,60.34,426182.0,45.1277,45.1426,45.0679,45.0978,426182.0
2015-11-18 10:30:00,60.34,60.36,60.28,60.31,774502.0,45.0978,45.1127,45.0529,45.0754,774502.0
2015-11-18 11:00:00,60.31,60.37,60.27,60.33,605370.0,45.0754,45.1202,45.0455,45.0903,605370.0
2015-11-18 11:30:00,60.34,60.43,60.3,60.37,729735.0,45.0978,45.165,45.0679,45.1202,729735.0
2015-11-18 12:00:00,60.37,60.45,60.33,60.41,571596.0,45.1202,45.18,45.0903,45.1501,571596.0
2015-11-18 12:30:00,60.41,60.42,60.34,60.39,528771.0,45.1501,45.1576,45.0978,45.1351,528771.0
2015-11-18 13:00:00,60.39,60.48,60.37,60.45,430016.0,45.1351,45.2024,45.1202,45.18,430016.0
2015-11-18 13:30:00,60.45,60.47,60.38,60.39,699097.0,45.18,45.1949,45.1277,45.1351,699097.0
2015-11-18 14:00:00,60.38,60.66,60.3,60.5,1486832.0,45.1277,45.3369,45.0679,45.2174,1486832.0
2015-11-18 14:30:00,60.51,60.64,60.45,60.64,893527.0,45.2248,45.322,45.18,45.322,893527.0
2015-11-18 15:00:00,60.63,60.7,60.57,60.67,1890096.0,45.3145,45.3668,45.2697,45.3444,1890096.0
2015-11-18 15:30:00,60.66,60.83,60.65,60.77,3014200.0,45.3369,45.464,45.3295,45.4192,3014200.0
2015-11-19 09:30:00,61.11,61.21,61.08,61.16,2758715.0,45.6733,45.748,45.6508,45.7106,2758715.0
2015-11-19 10:00:00,61.15,61.2,61.08,61.11,1649585.0,45.7032,45.7405,45.6508,45.6733,1649585.0
2015-11-19 10:30:00,61.11,61.14,61.02,61.11,729365.0,45.6733,45.6957,45.606,45.6733,729365.0
2015-11-19 11:00:00,61.11,61.27,61.08,61.27,1466724.0,45.6733,45.7928,45.6508,45.7928,1466724.0
2015-11-19 11:30:00,61.27,61.3,61.06,61.11,911953.0,45.7928,45.8153,45.6359,45.6733,911953.0
2015-11-19 12:00:00,61.12,61.16,61.09,61.13,580627.0,45.6807,45.7106,45.6583,45.6882,580627.0
2015-11-19 12:30:00,61.12,61.18,61.11,61.16,487078.0,45.6807,45.7256,45.6733,45.7106,487078.0
2015-11-19 13:00:00,61.17,61.21,61.15,61.16,419486.0,45.7181,45.748,45.7032,45.7106,419486.0
2015-11-19 13:30:00,61.16,61.19,61.12,61.14,651068.0,45.7106,45.7331,45.6807,45.6957,651068.0
2015-11-19 14:00:00,61.14,61.17,61.09,61.13,486164.0,45.6957,45.7181,45.6583,45.6882,486164.0
2015-11-19 14:30:00,61.13,61.17,61.09,61.14,1267259.0,45.6882,45.7181,45.6583,45.6957,1267259.0
2015-11-19 15:00:00,61.15,61.18,61.1,61.16,1017752.0,45.7032,45.7256,45.6658,45.7106,1017752.0
2015-11-19 15:30:00,61.17,61.18,61.07,61.08,3759131.0,45.7181,45.7256,45.6434,45.6508,3759131.0
2015-11-20 09:30:00,61.24,61.35,61.22,61.27,948955.0,45.7704,45.8526,45.7555,45.7928,948955.0
2015-11-20 10:00:00,61.27,61.29,61.15,61.15,761813.0,45.7928,45.8078,45.7032,45.7032,761813.0
2015-11-20 10:30:00,61.16,61.17,61.06,61.07,785740.0,45.7106,45.7181,45.6359,45.6434,785740.0
2015-11-20 11:00:00,61.06,61.08,61.0,61.03,1224714.0,45.6359,45.6508,45.5911,45.6135,1224714.0
2015-11-20 11:30:00,61.04,61.06,60.99,61.03,1535660.0,45.6209,45.6359,45.5836,45.6135,1535660.0
2015-11-20 12:00:00,61.04,61.04,60.96,61.0,842877.0,45.6209,45.6209,45.5612,45.5911,842877.0
2015-11-20 12:30:00,60.99,61.03,60.98,61.0,1449347.0,45.5836,45.6135,45.5761,45.5911,1449347.0
2015-11-20 13:00:00,61.0,61.05,60.99,61.0,929969.0,45.5911,45.6284,45.5836,45.5911,929969.0
2015-11-20 13:30:00,61.0,61.01,60.96,60.98,1930472.0,45.5911,45.5985,45.5612,45.5761,1930472.0
2015-11-20 14:00:00,60.98,61.04,60.98,60.99,988247.0,45.5761,45.6209,45.5761,45.5836,988247.0
2015-11-20 14:30:00,60.99,61.02,60.95,60.96,521391.0,45.5836,45.606,45.5537,45.5612,521391.0
2015-11-20 15:00:00,60.96,60.98,60.92,60.95,833584.0,45.5612,45.5761,45.5313,45.5537,833584.0
2015-11-20 15:30:00,60.95,61.0,60.88,60.91,3061302.0,45.5537,45.5911,45.5014,45.5238,3061302.0
2015-11-23 09:30:00,60.76,60.84,60.72,60.74,2467100.0,45.4117,45.4715,45.3818,45.3967,2467100.0
2015-11-23 10:00:00,60.74,60.9,60.71,60.81,2025178.0,45.3967,45.5163,45.3743,45.449,2025178.0
2015-11-23 10:30:00,60.82,60.87,60.77,60.85,833001.0,45.4565,45.4939,45.4192,45.4789,833001.0
2015-11-23 11:00:00,60.85,60.86,60.73,60.74,1192478.0,45.4789,45.4864,45.3893,45.3967,1192478.0
2015-11-23 11:30:00,60.74,60.76,60.66,60.73,2118410.0,45.3967,45.4117,45.3369,45.3893,2118410.0
2015-11-23 12:00:00,60.73,60.76,60.68,60.72,408740.0,45.3893,45.4117,45.3519,45.3818,408740.0
2015-11-23 12:30:00,60.71,60.73,60.66,60.7,1999266.0,45.3743,45.3893,45.3369,45.3668,1999266.0
2015-11-23 13:00:00,60.71,60.74,60.67,60.69,603319.0,45.3743,45.3967,45.3444,45.3594,603319.0
2015-11-23 13:30:00,60.69,60.71,60.62,60.63,433955.0,45.3594,45.3743,45.307,45.3145,433955.0
2015-11-23 14:00:00,60.62,60.63,60.41,60.45,808724.0,45.307,45.3145,45.1501,45.18,808724.0
2015-11-23 14:30:00,60.44,60.49,60.42,60.48,1095789.0,45.1725,45.2099,45.1576,45.2024,1095789.0
2015-11-23 15:00:00,60.47,60.55,60.47,60.54,1524634.0,45.1949,45.2547,45.1949,45.2473,1524634.0
2015-11-23 15:30:00,60.54,60.58,60.49,60.52,2332085.0,45.2473,45.2771,45.2099,45.2323,2332085.0
2015-11-24 09:30:00,60.1,60.25,60.09,60.23,1719800.0,44.9184,45.0305,44.9109,45.0156,1719800.0
2015-11-24 10:00:00,60.23,60.3,60.14,60.15,1165286.0,45.0156,45.0679,44.9483,44.9558,1165286.0
2015-11-24 10:30:00,60.15,60.15,60.06,60.1,832012.0,44.9558,44.9558,44.8885,44.9184,832012.0
2015-11-24 11:00:00,60.11,60.28,60.09,60.25,934621.0,44.9259,45.0529,44.9109,45.0305,934621.0
2015-11-24 11:30:00,60.25,60.4,60.25,60.38,1882914.0,45.0305,45.1426,45.0305,45.1277,1882914.0
2015-11-24 12:00:00,60.38,60.45,60.36,60.41,1077933.0,45.1277,45.18,45.1127,45.1501,1077933.0
2015-11-24 12:30:00,60.4,60.44,60.38,60.39,509355.0,45.1426,45.1725,45.1277,45.1351,509355.0
2015-11-24 13:00:00,60.39,60.58,60.39,60.58,495316.0,45.1351,45.2771,45.1351,45.2771,495316.0
2015-11-24 13:30:00,60.58,60.59,60.51,60.55,426010.0,45.2771,45.2846,45.2248,45.2547,426010.0
2015-11-24 14:00:00,60.55,60.62,60.49,60.53,1197567.0,45.2547,45.307,45.2099,45.2398,1197567.0
2015-11-24 14:30:00,60.53,60.59,60.48,60.59,889055.0,45.2398,45.2846,45.2024,45.2846,889055.0
2015-11-24 15:00:00,60.59,60.64,60.54,60.54,1488040.0,45.2846,45.322,45.2473,45.2473,1488040.0
2015-11-24 15:30:00,60.55,60.57,60.5,60.56,3395979.0,45.2547,45.2697,45.2174,45.2622,3395979.0
2015-11-25 09:30:00,60.64,60.64,60.48,60.63,1076538.0,45.322,45.322,45.2024,45.3145,1076538.0
2015-11-25 10:00:00,60.63,60.67,60.58,60.62,1723987.0,45.3145,45.3444,45.2771,45.307,1723987.0
2015-11-25 10:30:00,60.62,60.73,60.6,60.68,982127.0,45.307,45.3893,45.2921,45.3519,982127.0
2015-11-25 11:00:00,60.69,60.73,60.64,60.7,2438019.0,45.3594,45.3893,45.322,45.3668,2438019.0
2015-11-25 11:30:00,60.7,60.74,60.65,60.72,1137492.0,45.3668,45.3967,45.3295,45.3818,1137492.0
2015-11-25 12:00:00,60.72,60.81,60.72,60.79,443094.0,45.3818,45.449,45.3818,45.4341,443094.0
2015-11-25 12:30:00,60.78,60.82,60.76,60.78,387512.0,45.4266,45.4565,45.4117,45.4266,387512.0
2015-11-25 13:00:00,60.78,60.79,60.74,60.77,403604.0,45.4266,45.4341,45.3967,45.4192,403604.0
2015-11-25 13:30:00,60.76,60.78,60.71,60.75,703389.0,45.4117,45.4266,45.3743,45.4042,703389.0
2015-11-25 14:00:00,60.75,60.77,60.72,60.73,495004.0,45.4042,45.4192,45.3818,45.3893,495004.0
2015-11-25 14:30:00,60.73,60.75,60.7,60.72,706609.0,45.3893,45.4042,45.3668,45.3818,706609.0
2015-11-25 15:00:00,60.73,60.77,60.73,60.76,542273.0,45.3893,45.4192,45.3893,45.4117,542273.0
2015-11-25 15:30:00,60.75,60.76,60.68,60.68,1602760.0,45.4042,45.4117,45.3519,45.3519,1602760.0
2015-11-27 09:30:00,60.76,60.8,60.67,60.73,1157283.0,45.4117,45.4416,45.3444,45.3893,1157283.0
2015-11-27 10:00:00,60.73,60.74,60.65,60.7,556027.0,45.3893,45.3967,45.3295,45.3668,556027.0
2015-11-27 10:30:00,60.69,60.74,60.65,60.73,814341.0,45.3594,45.3967,45.3295,45.3893,814341.0
2015-11-27 11:00:00,60.73,60.78,60.72,60.74,498350.0,45.3893,45.4266,45.3818,45.3967,498350.0
2015-11-27 11:30:00,60.74,60.78,60.73,60.74,467361.0,45.3967,45.4266,45.3893,45.3967,467361.0
2015-11-27 12:00:00,60.74,60.76,60.71,60.73,671925.0,45.3967,45.4117,45.3743,45.3893,671925.0
2015-11-27 12:30:00,60.73,60.76,60.68,60.7,1419268.0,45.3893,45.4117,45.3519,45.3668,1419268.0
2015-11-30 09:30:00,60.79,60.79,60.68,60.72,1592887.0,45.4341,45.4341,45.3519,45.3818,1592887.0
2015-11-30 10:00:00,60.72,60.76,60.64,60.67,595309.0,45.3818,45.4117,45.322,45.3444,595309.0
2015-11-30 10:30:00,60.67,60.78,60.66,60.73,1080742.0,45.3444,45.4266,45.3369,45.3893,1080742.0
2015-11-30 11:00:00,60.73,60.82,60.63,60.67,2689857.0,45.3893,45.4565,45.3145,45.3444,2689857.0
2015-11-30 11:30:00,60.67,60.69,60.59,60.62,2525244.0,45.3444,45.3594,45.2846,45.307,2525244.0
2015-11-30 12:00:00,60.61,60.66,60.59,60.63,642278.0,45.2996,45.3369,45.2846,45.3145,642278.0
2015-11-30 12:30:00,60.63,60.64,60.59,60.62,465185.0,45.3145,45.322,45.2846,45.307,465185.0
2015-11-30 13:00:00,60.61,60.72,60.61,60.72,1042453.0,45.2996,45.3818,45.2996,45.3818,1042453.0
2015-11-30 13:30:00,60.72,60.8,60.69,60.79,1027526.0,45.3818,45.4416,45.3594,45.4341,1027526.0
2015-11-30 14:00:00,60.78,60.8,60.73,60.74,857254.0,45.4266,45.4416,45.3893,45.3967,857254.0
2015-11-30 14:30:00,60.74,60.79,60.7,60.7,3230746.0,45.3967,45.4341,45.3668,45.3668,3230746.0
2015-11-30 15:00:00,60.7,60.71,60.61,60.65,1463283.0,45.3668,45.3743,45.2996,45.3295,1463283.0
2015-11-30 15:30:00,60.65,60.69,60.59,60.66,3176947.0,45.3295,45.3594,45.2846,45.3369,3176947.0
2015-12-01 09:30:00,61.14,61.23,61.07,61.19,3042146.0,45.6957,45.763,45.6434,45.7331,3042146.0
2015-12-01 10:00:00,61.18,61.21,60.98,61.12,2280123.0,45.7256,45.748,45.5761,45.6807,2280123.0
2015-12-01 10:30:00,61.11,61.17,61.06,61.12,1223953.0,45.6733,45.7181,45.6359,45.6807,1223953.0
2015-12-01 11:00:00,61.13,61.13,61.0,61.09,2416838.0,45.6882,45.6882,45.5911,45.6583,2416838.0
2015-12-01 11:30:00,61.1,61.13,61.0,61.06,1682971.0,45.6658,45.6882,45.5911,45.6359,1682971.0
2015-12-01 12:00:00,61.07,61.1,61.05,61.09,2009155.0,45.6434,45.6658,45.6284,45.6583,2009155.0
2015-12-01 12:30:00,61.08,61.12,61.06,61.12,855578.0,45.6508,45.6807,45.6359,45.6807,855578.0
2015-12-01 13:00:00,61.12,61.12,61.08,61.1,688397.0,45.6807,45.6807,45.6508,45.6658,688397.0
2015-12-01 13:30:00,61.1,61.12,61.05,61.12,1529305.0,45.6658,45.6807,45.6284,45.6807,1529305.0
2015-12-01 14:00:00,61.11,61.21,61.11,61.19,1531703.0,45.6733,45.748,45.6733,45.7331,1531703.0
2015-12-01 14:30:00,61.19,61.24,61.17,61.21,1540962.0,45.7331,45.7704,45.7181,45.748,1540962.0
2015-12-01 15:00:00,61.21,61.22,61.18,61.21,678562.0,45.748,45.7555,45.7256,45.748,678562.0
2015-12-01 15:30:00,61.2,61.32,61.18,61.3,5821882.0,45.7405,45.8302,45.7256,45.8153,5821882.0
2015-12-02 09:30:00,61.01,61.13,61.01,61.11,1471363.0,45.5985,45.6882,45.5985,45.6733,1471363.0
2015-12-02 10:00:00,61.12,61.17,61.02,61.04,1321345.0,45.6807,45.7181,45.606,45.6209,1321345.0
2015-12-02 10:30:00,61.04,61.08,60.98,60.98,975207.0,45.6209,45.6508,45.5761,45.5761,975207.0
2015-12-02 11:00:00,60.98,61.01,60.9,60.91,958631.0,45.5761,45.5985,45.5163,45.5238,958631.0
2015-12-02 11:30:00,60.91,60.97,60.88,60.89,979222.0,45.5238,45.5686,45.5014,45.5088,979222.0
2015-12-02 12:00:00,60.89,60.93,60.76,60.86,1144477.0,45.5088,45.5387,45.4117,45.4864,1144477.0
2015-12-02 12:30:00,60.86,60.99,60.84,60.93,868474.0,45.4864,45.5836,45.4715,45.5387,868474.0
2015-12-02 13:00:00,60.93,61.0,60.89,60.95,857168.0,45.5387,45.5911,45.5088,45.5537,857168.0
2015-12-02 13:30:00,60.96,60.97,60.85,60.87,719690.0,45.5612,45.5686,45.4789,45.4939,719690.0
2015-12-02 14:00:00,60.88,60.88,60.69,60.74,1318559.0,45.5014,45.5014,45.3594,45.3967,1318559.0
2015-12-02 14:30:00,60.73,60.73,60.56,60.59,1327755.0,45.3893,45.3893,45.2622,45.2846,1327755.0
2015-12-02 15:00:00,60.59,60.81,60.56,60.73,2068181.0,45.2846,45.449,45.2622,45.3893,2068181.0
2015-12-02 15:30:00,60.73,60.76,60.61,60.66,3944749.0,45.3893,45.4117,45.2996,45.3369,3944749.0
2015-12-03 09:30:00,60.95,60.98,60.57,60.71,2779837.0,45.5537,45.5761,45.2697,45.3743,2779837.0
2015-12-03 10:00:00,60.72,60.77,60.48,60.52,1828552.0,45.3818,45.4192,45.2024,45.2323,1828552.0
2015-12-03 10:30:00,60.51,60.65,60.44,60.53,1454895.0,45.2248,45.3295,45.1725,45.2398,1454895.0
2015-12-03 11:00:00,60.53,60.72,60.5,60.67,940656.0,45.2398,45.3818,45.2174,45.3444,940656.0
2015-12-03 11:30:00,60.67,60.7,60.45,60.5,1561717.0,45.3444,45.3668,45.18,45.2174,1561717.0
2015-12-03 12:00:00,60.5,60.52,60.19,60.26,1166351.0,45.2174,45.2323,44.9857,45.038,1166351.0
2015-12-03 12:30:00,60.26,60.38,60.21,60.25,1209654.0,45.038,45.1277,45.0006,45.0305,1209654.0
2015-12-03 13:00:00,60.25,60.43,60.24,60.41,1132161.0,45.0305,45.165,45.023,45.1501,1132161.0
2015-12-03 13:30:00,60.42,60.43,60.19,60.19,1275286.0,45.1576,45.165,44.9857,44.9857,1275286.0
2015-12-03 14:00:00,60.19,60.24,60.1,60.16,1715772.0,44.9857,45.023,44.9184,44.9632,1715772.0
2015-12-03 14:30:00,60.16,60.35,60.11,60.34,3088532.0,44.9632,45.1052,44.9259,45.0978,3088532.0
2015-12-03 15:00:00,60.35,60.39,60.22,60.26,2624779.0,45.1052,45.1351,45.0081,45.038,2624779.0
2015-12-03 15:30:00,60.26,60.35,60.16,60.34,4776762.0,45.038,45.1052,44.9632,45.0978,4776762.0
2015-12-04 09:30:00,60.14,60.46,60.11,60.39,3440283.0,44.9483,45.1875,44.9259,45.1351,3440283.0
2015-12-04 10:00:00,60.4,60.5,60.31,60.49,1871799.0,45.1426,45.2174,45.0754,45.2099,1871799.0
2015-12-04 10:30:00,60.49,60.52,60.39,60.41,1631248.0,45.2099,45.2323,45.1351,45.1501,1631248.0
2015-12-04 11:00:00,60.41,60.51,60.32,60.32,1628404.0,45.1501,45.2248,45.0828,45.0828,1628404.0
2015-12-04 11:30:00,60.32,60.38,60.28,60.32,1218064.0,45.0828,45.1277,45.0529,45.0828,1218064.0
2015-12-04 12:00:00,60.32,60.35,60.26,60.3,1034255.0,45.0828,45.1052,45.038,45.0679,1034255.0
2015-12-04 12:30:00,60.3,60.61,60.26,60.58,1228755.0,45.0679,45.2996,45.038,45.2771,1228755.0
2015-12-04 13:00:00,60.59,60.76,60.59,60.73,1388875.0,45.2846,45.4117,45.2846,45.3893,1388875.0
2015-12-04 13:30:00,60.73,60.79,60.68,60.78,1257600.0,45.3893,45.4341,45.3519,45.4266,1257600.0
2015-12-04 14:00:00,60.78,60.82,60.69,60.76,1256618.0,45.4266,45.4565,45.3594,45.4117,1256618.0
2015-12-04 14:30:00,60.76,60.89,60.74,60.87,1014910.0,45.4117,45.5088,45.3967,45.4939,1014910.0
2015-12-04 15:00:00,60.87,60.91,60.81,60.87,1562382.0,45.4939,45.5238,45.449,45.4939,1562382.0
2015-12-04 15:30:00,60.87,60.88,60.77,60.83,3508368.0,45.4939,45.5014,45.4192,45.464,3508368.0
2015-12-07 09:30:00,60.56,60.59,60.46,60.49,2380065.0,45.2622,45.2846,45.1875,45.2099,2380065.0
2015-12-07 10:00:00,60.48,60.51,60.37,60.44,4702456.0,45.2024,45.2248,45.1202,45.1725,4702456.0
2015-12-07 10:30:00,60.45,60.45,60.28,60.37,2505739.0,45.18,45.18,45.0529,45.1202,2505739.0
2015-12-07 11:00:00,60.36,60.38,60.22,60.25,2225950.0,45.1127,45.1277,45.0081,45.0305,2225950.0
2015-12-07 11:30:00,60.24,60.45,60.23,60.44,1298086.0,45.023,45.18,45.0156,45.1725,1298086.0
2015-12-07 12:00:00,60.44,60.44,60.34,60.37,1318480.0,45.1725,45.1725,45.0978,45.1202,1318480.0
2015-12-07 12:30:00,60.38,60.38,60.28,60.3,579003.0,45.1277,45.1277,45.0529,45.0679,579003.0
2015-12-07 13:00:00,60.29,60.36,60.23,60.34,851771.0,45.0604,45.1127,45.0156,45.0978,851771.0
2015-12-07 13:30:00,60.34,60.35,60.23,60.31,1587522.0,45.0978,45.1052,45.0156,45.0754,1587522.0
2015-12-07 14:00:00,60.31,60.39,60.29,60.39,912212.0,45.0754,45.1351,45.0604,45.1351,912212.0
2015-12-07 14:30:00,60.39,60.43,60.31,60.32,1098063.0,45.1351,45.165,45.0754,45.0828,1098063.0
2015-12-07 15:00:00,60.32,60.37,60.27,60.35,1542283.0,45.0828,45.1202,45.0455,45.1052,1542283.0
2015-12-07 15:30:00,60.35,60.48,60.34,60.46,3401283.0,45.1052,45.2024,45.0978,45.1875,3401283.0
2015-12-08 09:30:00,59.42,59.57,59.34,59.39,4907795.0,44.4102,44.5223,44.3504,44.3877,4907795.0
2015-12-08 10:00:00,59.38,59.48,59.26,59.28,2047825.0,44.3803,44.455,44.2906,44.3055,2047825.0
2015-12-08 10:30:00,59.28,59.56,59.23,59.55,1836332.0,44.3055,44.5148,44.2682,44.5073,1836332.0
2015-12-08 11:00:00,59.56,59.68,59.46,59.47,1637793.0,44.5148,44.6045,44.4401,44.4475,1637793.0
2015-12-08 11:30:00,59.46,59.5,59.34,59.42,1190382.0,44.4401,44.47,44.3504,44.4102,1190382.0
2015-12-08 12:00:00,59.42,59.42,59.29,59.35,972044.0,44.4102,44.4102,44.313,44.3579,972044.0
2015-12-08 12:30:00,59.35,59.45,59.31,59.44,511292.0,44.3579,44.4326,44.328,44.4251,511292.0
2015-12-08 13:00:00,59.45,59.47,59.35,59.4,755970.0,44.4326,44.4475,44.3579,44.3952,755970.0
2015-12-08 13:30:00,59.4,59.49,59.4,59.48,2025887.0,44.3952,44.4625,44.3952,44.455,2025887.0
2015-12-08 14:00:00,59.47,59.58,59.47,59.52,1525905.0,44.4475,44.5298,44.4475,44.4849,1525905.0
2015-12-08 14:30:00,59.51,59.55,59.47,59.49,1281529.0,44.4774,44.5073,44.4475,44.4625,1281529.0
2015-12-08 15:00:00,59.49,59.5,59.39,59.43,1497423.0,44.4625,44.47,44.3877,44.4176,1497423.0
2015-12-08 15:30:00,59.43,59.58,59.41,59.53,4294711.0,44.4176,44.5298,44.4027,44.4924,4294711.0
2015-12-09 09:30:00,59.57,59.79,59.46,59.76,2330918.0,44.5223,44.6867,44.4401,44.6643,2330918.0
2015-12-09 10:00:00,59.75,59.9,59.7,59.75,1597159.0,44.6568,44.7689,44.6194,44.6568,1597159.0
2015-12-09 10:30:00,59.76,60.02,59.75,59.92,1526086.0,44.6643,44.8586,44.6568,44.7839,1526086.0
2015-12-09 11:00:00,59.93,59.94,59.69,59.71,1183645.0,44.7913,44.7988,44.612,44.6269,1183645.0
2015-12-09 11:30:00,59.71,59.72,59.39,59.46,1418231.0,44.6269,44.6344,44.3877,44.4401,1418231.0
2015-12-09 12:00:00,59.46,59.51,59.23,59.25,1289101.0,44.4401,44.4774,44.2682,44.2831,1289101.0
2015-12-09 12:30:00,59.26,59.26,58.99,59.06,3011889.0,44.2906,44.2906,44.0888,44.1411,3011889.0
2015-12-09 13:00:00,59.06,59.18,58.99,59.09,3186140.0,44.1411,44.2308,44.0888,44.1635,3186140.0
2015-12-09 13:30:00,59.09,59.25,59.01,59.19,1619987.0,44.1635,44.2831,44.1037,44.2383,1619987.0
2015-12-09 14:00:00,59.18,59.22,59.12,59.18,1210619.0,44.2308,44.2607,44.186,44.2308,1210619.0
2015-12-09 14:30:00,59.17,59.29,59.15,59.15,1204315.0,44.2233,44.313,44.2084,44.2084,1204315.0
2015-12-09 15:00:00,59.16,59.37,59.13,59.34,1418514.0,44.2158,44.3728,44.1934,44.3504,1418514.0
2015-12-09 15:30:00,59.34,59.42,59.26,59.3,3068280.0,44.3504,44.4102,44.2906,44.3205,3068280.0
2015-12-10 09:30:00,59.56,59.59,59.37,59.46,2377104.0,44.5148,44.5372,44.3728,44.4401,2377104.0
2015-12-10 10:00:00,59.46,59.52,59.35,59.46,1635136.0,44.4401,44.4849,44.3579,44.4401,1635136.0
2015-12-10 10:30:00,59.46,59.63,59.43,59.52,1431023.0,44.4401,44.5671,44.4176,44.4849,1431023.0
2015-12-10 11:00:00,59.53,59.56,59.42,59.43,1034496.0,44.4924,44.5148,44.4102,44.4176,1034496.0
2015-12-10 11:30:00,59.43,59.45,59.31,59.37,1312264.0,44.4176,44.4326,44.328,44.3728,1312264.0
2015-12-10 12:00:00,59.37,59.41,59.25,59.36,1309899.0,44.3728,44.4027,44.2831,44.3653,1309899.0
2015-12-10 12:30:00,59.36,59.45,59.27,59.44,1073121.0,44.3653,44.4326,44.2981,44.4251,1073121.0
2015-12-10 13:00:00,59.44,59.45,59.37,59.38,992134.0,44.4251,44.4326,44.3728,44.3803,992134.0
2015-12-10 13:30:00,59.38,59.43,59.37,59.37,1276968.0,44.3803,44.4176,44.3728,44.3728,1276968.0
2015-12-10 14:00:00,59.38,59.51,59.36,59.5,704187.0,44.3803,44.4774,44.3653,44.47,704187.0
2015-12-10 14:30:00,59.5,59.55,59.43,59.46,1365603.0,44.47,44.5073,44.4176,44.4401,1365603.0
2015-12-10 15:00:00,59.46,59.47,59.25,59.32,1125577.0,44.4401,44.4475,44.2831,44.3354,1125577.0
2015-12-10 15:30:00,59.32,59.35,59.22,59.28,2594938.0,44.3354,44.3579,44.2607,44.3055,2594938.0
2015-12-11 09:30:00,58.5,58.59,58.33,58.37,3123360.0,43.7226,43.7898,43.5955,43.6254,3123360.0
2015-12-11 10:00:00,58.36,58.52,58.3,58.51,2238923.0,43.6179,43.7375,43.5731,43.73,2238923.0
2015-12-11 10:30:00,58.51,58.56,58.41,58.43,1585270.0,43.73,43.7674,43.6553,43.6702,1585270.0
2015-12-11 11:00:00,58.43,58.55,58.37,58.42,2607864.0,43.6702,43.7599,43.6254,43.6628,2607864.0
2015-12-11 11:30:00,58.42,58.5,58.33,58.38,1636838.0,43.6628,43.7226,43.5955,43.6329,1636838.0
2015-12-11 12:00:00,58.39,58.4,58.18,58.23,1648144.0,43.6404,43.6478,43.4834,43.5208,1648144.0
2015-12-11 12:30:00,58.23,58.26,58.16,58.23,1152736.0,43.5208,43.5432,43.4685,43.5208,1152736.0
2015-12-11 13:00:00,58.24,58.36,58.22,58.26,1371728.0,43.5282,43.6179,43.5133,43.5432,1371728.0
2015-12-11 13:30:00,58.25,58.33,58.22,58.28,1543217.0,43.5357,43.5955,43.5133,43.5581,1543217.0
2015-12-11 14:00:00,58.28,58.41,58.27,58.35,1553634.0,43.5581,43.6553,43.5507,43.6105,1553634.0
2015-12-11 14:30:00,58.35,58.38,58.29,58.29,1944418.0,43.6105,43.6329,43.5656,43.5656,1944418.0
2015-12-11 15:00:00,58.3,58.34,58.09,58.18,2612157.0,43.5731,43.603,43.4161,43.4834,2612157.0
2015-12-11 15:30:00,58.18,58.22,58.12,58.18,4049938.0,43.4834,43.5133,43.4386,43.4834,4049938.0
2015-12-14 09:30:00,58.42,58.5,58.22,58.23,3082666.0,43.6628,43.7226,43.5133,43.5208,3082666.0
2015-12-14 10:00:00,58.24,58.4,57.99,58.02,3859355.0,43.5282,43.6478,43.3414,43.3638,3859355.0
2015-12-14 10:30:00,58.01,58.18,57.98,58.05,1968885.0,43.3563,43.4834,43.3339,43.3862,1968885.0
2015-12-14 11:00:00,58.05,58.06,57.72,57.76,2307820.0,43.3862,43.3937,43.1396,43.1695,2307820.0
2015-12-14 11:30:00,57.75,57.86,57.65,57.85,2366627.0,43.162,43.2442,43.0873,43.2368,2366627.0
2015-12-14 12:00:00,57.85,58.11,57.83,58.11,1973410.0,43.2368,43.4311,43.2218,43.4311,1973410.0
2015-12-14 12:30:00,58.11,58.16,57.94,58.15,1621160.0,43.4311,43.4685,43.304,43.461,1621160.0
2015-12-14 13:00:00,58.15,58.2,57.98,58.01,2010140.0,43.461,43.4983,43.3339,43.3563,2010140.0
2015-12-14 13:30:00,58.01,58.05,57.9,58.0,1925555.0,43.3563,43.3862,43.2741,43.3489,1925555.0
2015-12-14 14:00:00,58.01,58.12,57.93,58.03,1590991.0,43.3563,43.4386,43.2966,43.3713,1590991.0
2015-12-14 14:30:00,58.04,58.17,57.99,58.1,1393047.0,43.3788,43.4759,43.3414,43.4236,1393047.0
2015-12-14 15:00:00,58.09,58.1,57.96,58.08,2310002.0,43.4161,43.4236,43.319,43.4087,2310002.0
2015-12-14 15:30:00,58.07,58.27,58.06,58.27,4101766.0,43.4012,43.5507,43.3937,43.5507,4101766.0
2015-12-15 09:30:00,58.62,58.82,58.6,58.76,2912215.0,43.8123,43.9617,43.7973,43.9169,2912215.0
2015-12-15 10:00:00,58.76,58.78,58.58,58.64,2019151.0,43.9169,43.9318,43.7824,43.8272,2019151.0
2015-12-15 10:30:00,58.65,58.66,58.55,58.59,1706260.0,43.8347,43.8422,43.7599,43.7898,1706260.0
2015-12-15 11:00:00,58.59,58.63,58.46,58.58,1367769.0,43.7898,43.8197,43.6927,43.7824,1367769.0
2015-12-15 11:30:00,58.58,58.6,58.41,58.49,2106892.0,43.7824,43.7973,43.6553,43.7151,2106892.0
2015-12-15 12:00:00,58.48,58.62,58.47,58.58,1163783.0,43.7076,43.8123,43.7001,43.7824,1163783.0
2015-12-15 12:30:00,58.6,58.73,58.57,58.71,1577676.0,43.7973,43.8945,43.7749,43.8795,1577676.0
2015-12-15 13:00:00,58.71,58.72,58.57,58.57,1396111.0,43.8795,43.887,43.7749,43.7749,1396111.0
2015-12-15 13:30:00,58.56,58.69,58.53,58.66,2327687.0,43.7674,43.8646,43.745,43.8422,2327687.0
2015-12-15 14:00:00,58.66,58.69,58.61,58.65,1722821.0,43.8422,43.8646,43.8048,43.8347,1722821.0
2015-12-15 14:30:00,58.65,58.71,58.64,58.68,1159865.0,43.8347,43.8795,43.8272,43.8571,1159865.0
2015-12-15 15:00:00,58.68,58.68,58.52,58.53,2376766.0,43.8571,43.8571,43.7375,43.745,2376766.0
2015-12-15 15:30:00,58.52,58.57,58.45,58.54,5018638.0,43.7375,43.7749,43.6852,43.7525,5018638.0
2015-12-16 09:30:00,59.22,59.3,59.18,59.22,4325332.0,44.2607,44.3205,44.2308,44.2607,4325332.0
2015-12-16 10:00:00,59.21,59.26,59.13,59.15,3905950.0,44.2532,44.2906,44.1934,44.2084,3905950.0
2015-12-16 10:30:00,59.14,59.15,59.0,59.1,3109297.0,44.2009,44.2084,44.0963,44.171,3109297.0
2015-12-16 11:00:00,59.1,59.1,58.95,58.98,3029383.0,44.171,44.171,44.0589,44.0813,3029383.0
2015-12-16 11:30:00,58.98,59.1,58.97,59.09,2437268.0,44.0813,44.171,44.0738,44.1635,2437268.0
2015-12-16 12:00:00,59.09,59.16,59.08,59.14,1422990.0,44.1635,44.2158,44.1561,44.2009,1422990.0
2015-12-16 12:30:00,59.15,59.18,59.08,59.09,1454645.0,44.2084,44.2308,44.1561,44.1635,1454645.0
2015-12-16 13:00:00,59.09,59.23,59.08,59.21,1257879.0,44.1635,44.2682,44.1561,44.2532,1257879.0
2015-12-16 13:30:00,59.22,59.34,59.13,59.33,1289945.0,44.2607,44.3504,44.1934,44.3429,1289945.0
2015-12-16 14:00:00,59.31,59.48,58.98,59.34,4768792.0,44.328,44.455,44.0813,44.3504,4768792.0
2015-12-16 14:30:00,59.34,59.84,59.25,59.82,4154119.0,44.3504,44.7241,44.2831,44.7091,4154119.0
2015-12-16 15:00:00,59.82,59.84,59.59,59.68,3077138.0,44.7091,44.7241,44.5372,44.6045,3077138.0
2015-12-16 15:30:00,59.69,59.82,59.66,59.72,5664585.0,44.612,44.7091,44.5895,44.6344,5664585.0
2015-12-17 09:30:00,59.66,59.67,59.35,59.49,2677187.0,44.5895,44.597,44.3579,44.4625,2677187.0
2015-12-17 10:00:00,59.49,59.5,59.36,59.44,2356778.0,44.4625,44.47,44.3653,44.4251,2356778.0
2015-12-17 10:30:00,59.44,59.48,59.2,59.23,1691485.0,44.4251,44.455,44.2457,44.2682,1691485.0
2015-12-17 11:00:00,59.23,59.26,59.04,59.16,2312493.0,44.2682,44.2906,44.1262,44.2158,2312493.0
2015-12-17 11:30:00,59.15,59.22,59.08,59.13,2807458.0,44.2084,44.2607,44.1561,44.1934,2807458.0
2015-12-17 12:00:00,59.12,59.23,59.08,59.16,1732343.0,44.186,44.2682,44.1561,44.2158,1732343.0
2015-12-17 12:30:00,59.16,59.2,59.03,59.15,1565352.0,44.2158,44.2457,44.1187,44.2084,1565352.0
2015-12-17 13:00:00,59.15,59.28,59.11,59.22,1991987.0,44.2084,44.3055,44.1785,44.2607,1991987.0
2015-12-17 13:30:00,59.22,59.29,59.18,59.27,1943889.0,44.2607,44.313,44.2308,44.2981,1943889.0
2015-12-17 14:00:00,59.27,59.3,59.18,59.2,1474504.0,44.2981,44.3205,44.2308,44.2457,1474504.0
2015-12-17 14:30:00,59.2,59.21,59.06,59.12,1702128.0,44.2457,44.2532,44.1411,44.186,1702128.0
2015-12-17 15:00:00,59.12,59.18,59.07,59.1,3301068.0,44.186,44.2308,44.1486,44.171,3301068.0
2015-12-17 15:30:00,59.1,59.2,58.96,58.97,8150566.0,44.171,44.2457,44.0664,44.0738,8150566.0
2015-12-18 09:30:00,58.69,58.75,58.61,58.67,5004989.0,43.8646,43.9094,43.8048,43.8496,5004989.0
2015-12-18 10:00:00,58.67,58.7,58.57,58.61,2172462.0,43.8496,43.872,43.7749,43.8048,2172462.0
2015-12-18 10:30:00,58.6,58.69,58.49,58.67,2017236.0,43.7973,43.8646,43.7151,43.8496,2017236.0
2015-12-18 11:00:00,58.68,58.77,58.62,58.69,1423013.0,43.8571,43.9244,43.8123,43.8646,1423013.0
2015-12-18 11:30:00,58.69,58.71,58.55,58.57,1314162.0,43.8646,43.8795,43.7599,43.7749,1314162.0
2015-12-18 12:00:00,58.57,58.62,58.47,58.48,1242572.0,43.7749,43.8123,43.7001,43.7076,1242572.0
2015-12-18 12:30:00,58.47,58.49,58.41,58.45,2053801.0,43.7001,43.7151,43.6553,43.6852,2053801.0
2015-12-18 13:00:00,58.45,58.54,58.41,58.43,3038287.0,43.6852,43.7525,43.6553,43.6702,3038287.0
2015-12-18 13:30:00,58.44,58.51,58.38,58.48,1685544.0,43.6777,43.73,43.6329,43.7076,1685544.0
2015-12-18 14:00:00,58.48,58.6,58.47,58.58,1513751.0,43.7076,43.7973,43.7001,43.7824,1513751.0
2015-12-18 14:30:00,58.59,58.61,58.52,58.54,1750057.0,43.7898,43.8048,43.7375,43.7525,1750057.0
2015-12-18 15:00:00,58.54,58.59,58.42,58.47,2789138.0,43.7525,43.7898,43.6628,43.7001,2789138.0
2015-12-18 15:30:00,58.47,58.55,58.34,58.35,6855371.0,43.7001,43.7599,43.603,43.6105,6855371.0
2015-12-21 09:30:00,58.5,58.56,58.36,58.38,2702036.0,44.1051,44.1503,43.9995,44.0146,2702036.0
2015-12-21 10:00:00,58.38,58.52,58.37,58.48,2275806.0,44.0146,44.1201,44.0071,44.09,2275806.0
2015-12-21 10:30:00,58.48,58.54,58.26,58.28,1496401.0,44.09,44.1352,43.9241,43.9392,1496401.0
2015-12-21 11:00:00,58.28,58.31,58.0,58.07,2723484.0,43.9392,43.9618,43.7281,43.7809,2723484.0
2015-12-21 11:30:00,58.07,58.08,57.85,57.93,2423738.0,43.7809,43.7884,43.615,43.6753,2423738.0
2015-12-21 12:00:00,57.93,57.96,57.85,57.87,1052210.0,43.6753,43.6979,43.615,43.6301,1052210.0
2015-12-21 12:30:00,57.87,57.99,57.85,57.98,1282261.0,43.6301,43.7206,43.615,43.713,1282261.0
2015-12-21 13:00:00,57.98,58.06,57.98,58.03,860230.0,43.713,43.7733,43.713,43.7507,860230.0
2015-12-21 13:30:00,58.03,58.09,57.98,57.98,1716515.0,43.7507,43.7959,43.713,43.713,1716515.0
2015-12-21 14:00:00,57.98,58.03,57.92,57.95,1961708.0,43.713,43.7507,43.6678,43.6904,1961708.0
2015-12-21 14:30:00,57.95,57.96,57.89,57.92,1397637.0,43.6904,43.6979,43.6452,43.6678,1397637.0
2015-12-21 15:00:00,57.92,57.96,57.84,57.89,1611421.0,43.6678,43.6979,43.6075,43.6452,1611421.0
2015-12-21 15:30:00,57.89,58.13,57.88,58.11,4387441.0,43.6452,43.8261,43.6376,43.811,4387441.0
2015-12-22 09:30:00,58.29,58.33,58.09,58.18,3548615.0,43.9467,43.9769,43.7959,43.8638,3548615.0
2015-12-22 10:00:00,58.19,58.3,58.12,58.27,1360844.0,43.8713,43.9543,43.8186,43.9317,1360844.0
2015-12-22 10:30:00,58.27,58.32,58.16,58.17,1278378.0,43.9317,43.9694,43.8487,43.8563,1278378.0
2015-12-22 11:00:00,58.17,58.28,58.12,58.13,1775783.0,43.8563,43.9392,43.8186,43.8261,1775783.0
2015-12-22 11:30:00,58.14,58.33,58.13,58.29,1831581.0,43.8336,43.9769,43.8261,43.9467,1831581.0
2015-12-22 12:00:00,58.29,58.32,58.22,58.29,1703704.0,43.9467,43.9694,43.894,43.9467,1703704.0
2015-12-22 12:30:00,58.28,58.43,58.28,58.42,946553.0,43.9392,44.0523,43.9392,44.0447,946553.0
2015-12-22 13:00:00,58.42,58.45,58.38,58.43,1240517.0,44.0447,44.0674,44.0146,44.0523,1240517.0
2015-12-22 13:30:00,58.43,58.49,58.39,58.47,1164306.0,44.0523,44.0975,44.0221,44.0824,1164306.0
2015-12-22 14:00:00,58.47,58.52,58.44,58.49,884676.0,44.0824,44.1201,44.0598,44.0975,884676.0
2015-12-22 14:30:00,58.5,58.5,58.42,58.49,1270660.0,44.1051,44.1051,44.0447,44.0975,1270660.0
2015-12-22 15:00:00,58.5,58.63,58.48,58.59,1668931.0,44.1051,44.2031,44.09,44.1729,1668931.0
2015-12-22 15:30:00,58.6,58.61,58.42,58.56,4527154.0,44.1805,44.188,44.0447,44.1503,4527154.0
2015-12-23 09:30:00,59.1,59.22,59.07,59.17,3659313.0,44.5574,44.6479,44.5348,44.6102,3659313.0
2015-12-23 10:00:00,59.17,59.28,59.16,59.18,1474345.0,44.6102,44.6931,44.6027,44.6177,1474345.0
2015-12-23 10:30:00,59.18,59.33,59.16,59.3,1353963.0,44.6177,44.7308,44.6027,44.7082,1353963.0
2015-12-23 11:00:00,59.3,59.3,59.18,59.24,1405752.0,44.7082,44.7082,44.6177,44.663,1405752.0
2015-12-23 11:30:00,59.23,59.28,59.19,59.26,1790211.0,44.6554,44.6931,44.6253,44.6781,1790211.0
2015-12-23 12:00:00,59.26,59.33,59.26,59.28,1448235.0,44.6781,44.7308,44.6781,44.6931,1448235.0
2015-12-23 12:30:00,59.28,59.33,59.26,59.32,860198.0,44.6931,44.7308,44.6781,44.7233,860198.0
2015-12-23 13:00:00,59.31,59.33,59.26,59.29,1001093.0,44.7157,44.7308,44.6781,44.7007,1001093.0
2015-12-23 13:30:00,59.29,59.38,59.25,59.36,1455955.0,44.7007,44.7685,44.6705,44.7534,1455955.0
2015-12-23 14:00:00,59.36,59.42,59.34,59.39,1865029.0,44.7534,44.7987,44.7384,44.7761,1865029.0
2015-12-23 14:30:00,59.39,59.51,59.39,59.49,1808020.0,44.7761,44.8665,44.7761,44.8515,1808020.0
2015-12-23 15:00:00,59.49,59.52,59.44,59.5,1774668.0,44.8515,44.8741,44.8138,44.859,1774668.0
2015-12-23 15:30:00,59.49,59.56,59.43,59.54,5408003.0,44.8515,44.9042,44.8062,44.8892,5408003.0
2015-12-24 09:30:00,59.28,59.51,59.28,59.47,2157220.0,44.6931,44.8665,44.6931,44.8364,2157220.0
2015-12-24 10:00:00,59.46,59.54,59.44,59.53,1258749.0,44.8288,44.8892,44.8138,44.8816,1258749.0
2015-12-24 10:30:00,59.53,59.57,59.48,59.57,1071041.0,44.8816,44.9118,44.8439,44.9118,1071041.0
2015-12-24 11:00:00,59.57,59.58,59.52,59.54,985000.0,44.9118,44.9193,44.8741,44.8892,985000.0
2015-12-24 11:30:00,59.54,59.59,59.51,59.56,850023.0,44.8892,44.9268,44.8665,44.9042,850023.0
2015-12-24 12:00:00,59.57,59.59,59.55,59.58,959183.0,44.9118,44.9268,44.8967,44.9193,959183.0
2015-12-24 12:30:00,59.57,59.58,59.4,59.44,1841691.0,44.9118,44.9193,44.7836,44.8138,1841691.0
2015-12-28 09:30:00,59.3,59.33,59.18,59.24,2763521.0,44.7082,44.7308,44.6177,44.663,2763521.0
2015-12-28 10:00:00,59.23,59.24,59.15,59.23,1177087.0,44.6554,44.663,44.5951,44.6554,1177087.0
2015-12-28 10:30:00,59.24,59.28,59.1,59.16,1696692.0,44.663,44.6931,44.5574,44.6027,1696692.0
2015-12-28 11:00:00,59.16,59.22,59.12,59.16,2558352.0,44.6027,44.6479,44.5725,44.6027,2558352.0
2015-12-28 11:30:00,59.16,59.24,59.12,59.21,1270648.0,44.6027,44.663,44.5725,44.6404,1270648.0
2015-12-28 12:00:00,59.21,59.26,59.15,59.22,2619586.0,44.6404,44.6781,44.5951,44.6479,2619586.0
2015-12-28 12:30:00,59.22,59.23,59.17,59.19,758095.0,44.6479,44.6554,44.6102,44.6253,758095.0
2015-12-28 13:00:00,59.18,59.31,59.18,59.26,1361038.0,44.6177,44.7157,44.6177,44.6781,1361038.0
2015-12-28 13:30:00,59.27,59.32,59.18,59.18,883996.0,44.6856,44.7233,44.6177,44.6177,883996.0
2015-12-28 14:00:00,59.19,59.24,59.18,59.23,1211496.0,44.6253,44.663,44.6177,44.6554,1211496.0
2015-12-28 14:30:00,59.23,59.25,59.19,59.23,1562898.0,44.6554,44.6705,44.6253,44.6554,1562898.0
2015-12-28 15:00:00,59.23,59.28,59.21,59.26,1531585.0,44.6554,44.6931,44.6404,44.6781,1531585.0
2015-12-28 15:30:00,59.26,59.32,59.23,59.28,4401800.0,44.6781,44.7233,44.6554,44.6931,4401800.0
2015-12-29 09:30:00,59.73,59.86,59.73,59.84,2873650.0,45.0324,45.1304,45.0324,45.1153,2873650.0
2015-12-29 10:00:00,59.85,59.88,59.8,59.82,1303429.0,45.1229,45.1455,45.0852,45.1003,1303429.0
2015-12-29 10:30:00,59.83,59.84,59.72,59.72,1068685.0,45.1078,45.1153,45.0249,45.0249,1068685.0
2015-12-29 11:00:00,59.73,59.84,59.71,59.8,1959596.0,45.0324,45.1153,45.0173,45.0852,1959596.0
2015-12-29 11:30:00,59.79,59.89,59.79,59.83,2142494.0,45.0776,45.153,45.0776,45.1078,2142494.0
2015-12-29 12:00:00,59.83,59.88,59.82,59.84,1862440.0,45.1078,45.1455,45.1003,45.1153,1862440.0
2015-12-29 12:30:00,59.84,59.93,59.83,59.92,1977794.0,45.1153,45.1832,45.1078,45.1756,1977794.0
2015-12-29 13:00:00,59.92,59.94,59.88,59.91,704336.0,45.1756,45.1907,45.1455,45.1681,704336.0
2015-12-29 13:30:00,59.91,59.98,59.89,59.97,1590394.0,45.1681,45.2209,45.153,45.2133,1590394.0
2015-12-29 14:00:00,59.96,59.99,59.93,59.97,1017397.0,45.2058,45.2284,45.1832,45.2133,1017397.0
2015-12-29 14:30:00,59.97,59.99,59.93,59.99,2611413.0,45.2133,45.2284,45.1832,45.2284,2611413.0
2015-12-29 15:00:00,59.98,60.03,59.96,59.99,2900766.0,45.2209,45.2586,45.2058,45.2284,2900766.0
2015-12-29 15:30:00,59.99,60.0,59.86,59.89,6746779.0,45.2284,45.236,45.1304,45.153,6746779.0
2015-12-30 09:30:00,59.64,59.68,59.58,59.6,2024217.0,44.9645,44.9947,44.9193,44.9344,2024217.0
2015-12-30 10:00:00,59.6,59.68,59.54,59.55,1183397.0,44.9344,44.9947,44.8892,44.8967,1183397.0
2015-12-30 10:30:00,59.54,59.67,59.53,59.61,890200.0,44.8892,44.9872,44.8816,44.9419,890200.0
2015-12-30 11:00:00,59.62,59.74,59.57,59.66,1482518.0,44.9495,45.0399,44.9118,44.9796,1482518.0
2015-12-30 11:30:00,59.66,59.67,59.55,59.6,1073438.0,44.9796,44.9872,44.8967,44.9344,1073438.0
2015-12-30 12:00:00,59.6,59.62,59.57,59.59,763442.0,44.9344,44.9495,44.9118,44.9268,763442.0
2015-12-30 12:30:00,59.58,59.6,59.56,59.6,667194.0,44.9193,44.9344,44.9042,44.9344,667194.0
2015-12-30 13:00:00,59.6,59.62,59.53,59.56,619409.0,44.9344,44.9495,44.8816,44.9042,619409.0
2015-12-30 13:30:00,59.55,59.61,59.55,59.57,858943.0,44.8967,44.9419,44.8967,44.9118,858943.0
2015-12-30 14:00:00,59.58,59.61,59.55,59.6,678705.0,44.9193,44.9419,44.8967,44.9344,678705.0
2015-12-30 14:30:00,59.6,59.62,59.54,59.57,1154816.0,44.9344,44.9495,44.8892,44.9118,1154816.0
2015-12-30 15:00:00,59.57,59.62,59.54,59.6,1916599.0,44.9118,44.9495,44.8892,44.9344,1916599.0
2015-12-30 15:30:00,59.59,59.6,59.48,59.51,4085742.0,44.9268,44.9344,44.8439,44.8665,4085742.0
2015-12-31 09:30:00,59.13,59.18,59.06,59.1,3950526.0,44.58,44.6177,44.5273,44.5574,3950526.0
2015-12-31 10:00:00,59.09,59.11,58.98,59.0,1906056.0,44.5499,44.565,44.4669,44.482,1906056.0
2015-12-31 10:30:00,58.99,59.0,58.88,58.9,2182381.0,44.4745,44.482,44.3916,44.4066,2182381.0
2015-12-31 11:00:00,58.9,59.0,58.89,58.97,1724509.0,44.4066,44.482,44.3991,44.4594,1724509.0
2015-12-31 11:30:00,58.98,59.11,58.94,59.1,1207190.0,44.4669,44.565,44.4368,44.5574,1207190.0
2015-12-31 12:00:00,59.11,59.17,59.06,59.17,1008345.0,44.565,44.6102,44.5273,44.6102,1008345.0
2015-12-31 12:30:00,59.17,59.2,59.07,59.13,2656937.0,44.6102,44.6328,44.5348,44.58,2656937.0
2015-12-31 13:00:00,59.13,59.14,59.05,59.11,1425424.0,44.58,44.5876,44.5197,44.565,1425424.0
2015-12-31 13:30:00,59.12,59.17,59.08,59.17,1102642.0,44.5725,44.6102,44.5423,44.6102,1102642.0
2015-12-31 14:00:00,59.16,59.17,59.0,59.03,1047863.0,44.6027,44.6102,44.482,44.5046,1047863.0
2015-12-31 14:30:00,59.03,59.03,58.96,58.99,709541.0,44.5046,44.5046,44.4519,44.4745,709541.0
2015-12-31 15:00:00,58.98,58.99,58.91,58.93,1145481.0,44.4669,44.4745,44.4142,44.4293,1145481.0
2015-12-31 15:30:00,58.93,59.03,58.76,58.77,6143700.0,44.4293,44.5046,44.3011,44.3086,6143700.0
2016-01-04 09:30:00,57.82,57.82,57.57,57.66,4065976.0,43.5924,43.5924,43.4039,43.4718,4065976.0
2016-01-04 10:00:00,57.66,57.66,57.48,57.52,5128483.0,43.4718,43.4718,43.3361,43.3662,5128483.0
2016-01-04 10:30:00,57.52,57.52,57.29,57.3,3170004.0,43.3662,43.3662,43.1928,43.2003,3170004.0
2016-01-04 11:00:00,57.3,57.3,57.15,57.27,2425062.0,43.2003,43.2003,43.0873,43.1777,2425062.0
2016-01-04 11:30:00,57.28,57.42,57.25,57.4,1939579.0,43.1853,43.2908,43.1626,43.2757,1939579.0
2016-01-04 12:00:00,57.4,57.44,57.35,57.41,1050120.0,43.2757,43.3059,43.238,43.2833,1050120.0
2016-01-04 12:30:00,57.41,57.6,57.38,57.57,1343490.0,43.2833,43.4265,43.2607,43.4039,1343490.0
2016-01-04 13:00:00,57.58,57.67,57.55,57.58,2266230.0,43.4114,43.4793,43.3888,43.4114,2266230.0
2016-01-04 13:30:00,57.58,57.65,57.56,57.61,961457.0,43.4114,43.4642,43.3964,43.4341,961457.0
2016-01-04 14:00:00,57.61,57.61,57.5,57.56,1189079.0,43.4341,43.4341,43.3511,43.3964,1189079.0
2016-01-04 14:30:00,57.56,57.57,57.47,57.51,1410123.0,43.3964,43.4039,43.3285,43.3587,1410123.0
2016-01-04 15:00:00,57.51,57.55,57.43,57.53,1716933.0,43.3587,43.3888,43.2984,43.3737,1716933.0
2016-01-04 15:30:00,57.54,57.85,57.53,57.82,4966876.0,43.3813,43.615,43.3737,43.5924,4966876.0
2016-01-05 09:30:00,57.7,57.77,57.55,57.55,3041101.0,43.5019,43.5547,43.3888,43.3888,3041101.0
2016-01-05 10:00:00,57.55,57.58,57.35,57.35,1355226.0,43.3888,43.4114,43.238,43.238,1355226.0
2016-01-05 10:30:00,57.35,57.62,57.32,57.6,2136862.0,43.238,43.4416,43.2154,43.4265,2136862.0
2016-01-05 11:00:00,57.6,57.65,57.42,57.45,1064978.0,43.4265,43.4642,43.2908,43.3134,1064978.0
2016-01-05 11:30:00,57.45,57.66,57.43,57.62,1160064.0,43.3134,43.4718,43.2984,43.4416,1160064.0
2016-01-05 12:00:00,57.62,57.63,57.41,57.46,1583940.0,43.4416,43.4491,43.2833,43.321,1583940.0
2016-01-05 12:30:00,57.45,57.52,57.42,57.52,894442.0,43.3134,43.3662,43.2908,43.3662,894442.0
2016-01-05 13:00:00,57.52,57.59,57.48,57.53,828257.0,43.3662,43.419,43.3361,43.3737,828257.0
2016-01-05 13:30:00,57.53,57.68,57.51,57.64,1487577.0,43.3737,43.4868,43.3587,43.4567,1487577.0
2016-01-05 14:00:00,57.64,57.78,57.6,57.75,1389282.0,43.4567,43.5622,43.4265,43.5396,1389282.0
2016-01-05 14:30:00,57.75,57.76,57.65,57.68,1216301.0,43.5396,43.5472,43.4642,43.4868,1216301.0
2016-01-05 15:00:00,57.68,57.68,57.58,57.67,1559603.0,43.4868,43.4868,43.4114,43.4793,1559603.0
2016-01-05 15:30:00,57.66,57.8,57.64,57.74,4122072.0,43.4718,43.5773,43.4567,43.5321,4122072.0
2016-01-06 09:30:00,56.53,56.68,56.52,56.68,2684338.0,42.6198,42.7329,42.6123,42.7329,2684338.0
2016-01-06 10:00:00,56.67,56.8,56.57,56.8,2046684.0,42.7254,42.8234,42.65,42.8234,2046684.0
2016-01-06 10:30:00,56.79,56.79,56.63,56.71,1247991.0,42.8158,42.8158,42.6952,42.7555,1247991.0
2016-01-06 11:00:00,56.7,56.86,56.69,56.82,1306758.0,42.748,42.8686,42.7404,42.8385,1306758.0
2016-01-06 11:30:00,56.82,56.92,56.77,56.79,1132635.0,42.8385,42.9138,42.8008,42.8158,1132635.0
2016-01-06 12:00:00,56.79,56.79,56.72,56.76,1121095.0,42.8158,42.8158,42.7631,42.7932,1121095.0
2016-01-06 12:30:00,56.75,56.84,56.74,56.77,1099163.0,42.7857,42.8535,42.7781,42.8008,1099163.0
2016-01-06 13:00:00,56.76,56.77,56.63,56.68,765158.0,42.7932,42.8008,42.6952,42.7329,765158.0
2016-01-06 13:30:00,56.68,56.71,56.6,56.6,1088383.0,42.7329,42.7555,42.6726,42.6726,1088383.0
2016-01-06 14:00:00,56.61,56.81,56.6,56.69,1270561.0,42.6801,42.8309,42.6726,42.7404,1270561.0
2016-01-06 14:30:00,56.69,56.72,56.46,56.48,1144821.0,42.7404,42.7631,42.567,42.5821,1144821.0
2016-01-06 15:00:00,56.48,56.64,56.45,56.63,1618041.0,42.5821,42.7027,42.5595,42.6952,1618041.0
2016-01-06 15:30:00,56.63,56.78,56.62,56.75,3073134.0,42.6952,42.8083,42.6877,42.7857,3073134.0
2016-01-07 09:30:00,55.72,56.05,55.62,55.93,3751847.0,42.0091,42.2579,41.9337,42.1675,3751847.0
2016-01-07 10:00:00,55.93,56.03,55.84,55.93,6522617.0,42.1675,42.2428,42.0996,42.1675,6522617.0
2016-01-07 10:30:00,55.93,56.2,55.93,56.11,3090552.0,42.1675,42.371,42.1675,42.3032,3090552.0
2016-01-07 11:00:00,56.11,56.18,55.91,55.98,1508620.0,42.3032,42.3559,42.1524,42.2052,1508620.0
2016-01-07 11:30:00,55.97,56.07,55.92,55.95,1625122.0,42.1976,42.273,42.1599,42.1825,1625122.0
2016-01-07 12:00:00,55.94,56.02,55.91,55.97,1842368.0,42.175,42.2353,42.1524,42.1976,1842368.0
2016-01-07 12:30:00,55.97,56.01,55.89,55.91,1242173.0,42.1976,42.2278,42.1373,42.1524,1242173.0
2016-01-07 13:00:00,55.91,55.93,55.66,55.73,1970675.0,42.1524,42.1675,41.9639,42.0167,1970675.0
2016-01-07 13:30:00,55.73,55.75,55.53,55.68,1821022.0,42.0167,42.0317,41.8659,41.979,1821022.0
2016-01-07 14:00:00,55.67,55.71,55.6,55.61,1604673.0,41.9714,42.0016,41.9187,41.9262,1604673.0
2016-01-07 14:30:00,55.61,55.84,55.57,55.7,2005383.0,41.9262,42.0996,41.896,41.9941,2005383.0
2016-01-07 15:00:00,55.71,55.8,55.54,55.54,2858907.0,42.0016,42.0694,41.8734,41.8734,2858907.0
2016-01-07 15:30:00,55.53,55.79,55.53,55.62,5181982.0,41.8659,42.0619,41.8659,41.9337,5181982.0
2016-01-08 09:30:00,55.93,55.99,55.73,55.79,3351172.0,42.1675,42.2127,42.0167,42.0619,3351172.0
2016-01-08 10:00:00,55.79,55.81,55.46,55.58,2585298.0,42.0619,42.077,41.8131,41.9036,2585298.0
2016-01-08 10:30:00,55.58,55.63,55.4,55.44,1367898.0,41.9036,41.9413,41.7679,41.798,1367898.0
2016-01-08 11:00:00,55.44,55.51,55.23,55.27,2685904.0,41.798,41.8508,41.6397,41.6699,2685904.0
2016-01-08 11:30:00,55.27,55.33,55.1,55.3,2373876.0,41.6699,41.7151,41.5417,41.6925,2373876.0
2016-01-08 12:00:00,55.3,55.46,55.27,55.45,1536515.0,41.6925,41.8131,41.6699,41.8056,1536515.0
2016-01-08 12:30:00,55.45,55.45,55.32,55.35,1825277.0,41.8056,41.8056,41.7076,41.7302,1825277.0
2016-01-08 13:00:00,55.35,55.42,55.25,55.27,1188593.0,41.7302,41.7829,41.6548,41.6699,1188593.0
2016-01-08 13:30:00,55.27,55.4,55.27,55.33,1659895.0,41.6699,41.7679,41.6699,41.7151,1659895.0
2016-01-08 14:00:00,55.33,55.39,55.22,55.23,2112320.0,41.7151,41.7603,41.6322,41.6397,2112320.0
2016-01-08 14:30:00,55.22,55.33,55.2,55.23,2495815.0,41.6322,41.7151,41.6171,41.6397,2495815.0
2016-01-08 15:00:00,55.23,55.26,55.13,55.15,1647653.0,41.6397,41.6623,41.5643,41.5794,1647653.0
2016-01-08 15:30:00,55.14,55.15,54.84,54.93,3996464.0,41.5718,41.5794,41.3457,41.4135,3996464.0
2016-01-11 09:30:00,55.55,55.58,55.24,55.3,4095082.0,41.881,41.9036,41.6472,41.6925,4095082.0
2016-01-11 10:00:00,55.3,55.35,55.15,55.25,2065586.0,41.6925,41.7302,41.5794,41.6548,2065586.0
2016-01-11 10:30:00,55.25,55.35,54.97,54.98,2282565.0,41.6548,41.7302,41.4437,41.4512,2282565.0
2016-01-11 11:00:00,54.97,55.16,54.92,55.07,2459474.0,41.4437,41.5869,41.406,41.5191,2459474.0
2016-01-11 11:30:00,55.07,55.15,54.94,55.08,2462242.0,41.5191,41.5794,41.4211,41.5266,2462242.0
2016-01-11 12:00:00,55.09,55.09,54.88,54.91,1990282.0,41.5342,41.5342,41.3758,41.3984,1990282.0
2016-01-11 12:30:00,54.91,54.96,54.87,54.92,1505520.0,41.3984,41.4361,41.3683,41.406,1505520.0
2016-01-11 13:00:00,54.92,54.97,54.77,54.78,1155106.0,41.406,41.4437,41.2929,41.3004,1155106.0
2016-01-11 13:30:00,54.78,54.85,54.67,54.76,1489626.0,41.3004,41.3532,41.2175,41.2854,1489626.0
2016-01-11 14:00:00,54.77,55.02,54.72,54.99,2294250.0,41.2929,41.4814,41.2552,41.4588,2294250.0
2016-01-11 14:30:00,54.99,55.04,54.92,54.96,2091814.0,41.4588,41.4965,41.406,41.4361,2091814.0
2016-01-11 15:00:00,54.96,55.12,54.8,55.1,2179529.0,41.4361,41.5568,41.3155,41.5417,2179529.0
2016-01-11 15:30:00,55.11,55.29,55.09,55.18,4835635.0,41.5492,41.6849,41.5342,41.602,4835635.0
2016-01-12 09:30:00,55.63,55.71,55.55,55.55,2901219.0,41.9413,42.0016,41.881,41.881,2901219.0
2016-01-12 10:00:00,55.55,55.58,55.27,55.32,1750427.0,41.881,41.9036,41.6699,41.7076,1750427.0
2016-01-12 10:30:00,55.32,55.41,55.14,55.23,1278361.0,41.7076,41.7754,41.5718,41.6397,1278361.0
2016-01-12 11:00:00,55.23,55.29,55.1,55.16,1453896.0,41.6397,41.6849,41.5417,41.5869,1453896.0
2016-01-12 11:30:00,55.16,55.21,54.99,55.18,1775369.0,41.5869,41.6246,41.4588,41.602,1775369.0
2016-01-12 12:00:00,55.19,55.3,55.08,55.13,1634460.0,41.6095,41.6925,41.5266,41.5643,1634460.0
2016-01-12 12:30:00,55.12,55.14,54.97,55.08,1370814.0,41.5568,41.5718,41.4437,41.5266,1370814.0
2016-01-12 13:00:00,55.08,55.19,55.01,55.03,1282073.0,41.5266,41.6095,41.4738,41.4889,1282073.0
2016-01-12 13:30:00,55.03,55.22,55.0,55.08,2905634.0,41.4889,41.6322,41.4663,41.5266,2905634.0
2016-01-12 14:00:00,55.08,55.15,54.95,55.11,2235206.0,41.5266,41.5794,41.4286,41.5492,2235206.0
2016-01-12 14:30:00,55.1,55.32,55.09,55.3,2431488.0,41.5417,41.7076,41.5342,41.6925,2431488.0
2016-01-12 15:00:00,55.3,55.44,55.17,55.39,2328428.0,41.6925,41.798,41.5945,41.7603,2328428.0
2016-01-12 15:30:00,55.38,55.5,55.33,55.4,4056451.0,41.7528,41.8433,41.7151,41.7679,4056451.0
2016-01-13 09:30:00,55.8,55.9,55.66,55.72,3057712.0,42.0694,42.1448,41.9639,42.0091,3057712.0
2016-01-13 10:00:00,55.71,55.79,55.5,55.65,1730570.0,42.0016,42.0619,41.8433,41.9564,1730570.0
2016-01-13 10:30:00,55.64,55.65,55.36,55.5,2319199.0,41.9488,41.9564,41.7377,41.8433,2319199.0
2016-01-13 11:00:00,55.51,55.55,55.35,55.45,1939708.0,41.8508,41.881,41.7302,41.8056,1939708.0
2016-01-13 11:30:00,55.45,55.57,55.26,55.3,1491966.0,41.8056,41.896,41.6623,41.6925,1491966.0
2016-01-13 12:00:00,55.3,55.35,55.25,55.31,1265519.0,41.6925,41.7302,41.6548,41.7,1265519.0
2016-01-13 12:30:00,55.32,55.32,55.1,55.12,1147450.0,41.7076,41.7076,41.5417,41.5568,1147450.0
2016-01-13 13:00:00,55.12,55.19,55.01,55.02,1280724.0,41.5568,41.6095,41.4738,41.4814,1280724.0
2016-01-13 13:30:00,55.02,55.05,54.79,54.81,2013407.0,41.4814,41.504,41.308,41.3231,2013407.0
2016-01-13 14:00:00,54.81,54.89,54.7,54.77,3372169.0,41.3231,41.3834,41.2401,41.2929,3372169.0
2016-01-13 14:30:00,54.77,54.78,54.41,54.64,3145186.0,41.2929,41.3004,41.0215,41.1949,3145186.0
2016-01-13 15:00:00,54.64,54.81,54.53,54.71,2563016.0,41.1949,41.3231,41.1119,41.2477,2563016.0
2016-01-13 15:30:00,54.71,54.75,54.49,54.55,5505129.0,41.2477,41.2778,41.0818,41.127,5505129.0
2016-01-14 09:30:00,54.77,54.82,54.35,54.42,3755306.0,41.2929,41.3306,40.9762,41.029,3755306.0
2016-01-14 10:00:00,54.4,54.85,54.36,54.84,2641789.0,41.0139,41.3532,40.9838,41.3457,2641789.0
2016-01-14 10:30:00,54.84,55.06,54.79,54.87,2975031.0,41.3457,41.5115,41.308,41.3683,2975031.0
2016-01-14 11:00:00,54.87,54.94,54.68,54.81,2382303.0,41.3683,41.4211,41.225,41.3231,2382303.0
2016-01-14 11:30:00,54.82,54.93,54.65,54.91,1511077.0,41.3306,41.4135,41.2024,41.3984,1511077.0
2016-01-14 12:00:00,54.92,55.01,54.83,54.98,1547376.0,41.406,41.4738,41.3381,41.4512,1547376.0
2016-01-14 12:30:00,54.99,55.17,54.95,55.05,2615655.0,41.4588,41.5945,41.4286,41.504,2615655.0
2016-01-14 13:00:00,55.04,55.3,55.03,55.28,1445382.0,41.4965,41.6925,41.4889,41.6774,1445382.0
2016-01-14 13:30:00,55.28,55.32,55.17,55.3,1252103.0,41.6774,41.7076,41.5945,41.6925,1252103.0
2016-01-14 14:00:00,55.3,55.34,55.22,55.29,2432165.0,41.6925,41.7226,41.6322,41.6849,2432165.0
2016-01-14 14:30:00,55.3,55.47,55.27,55.44,1424404.0,41.6925,41.8206,41.6699,41.798,1424404.0
2016-01-14 15:00:00,55.44,55.5,55.4,55.4,2868807.0,41.798,41.8433,41.7679,41.7679,2868807.0
2016-01-14 15:30:00,55.4,55.41,55.21,55.25,5115372.0,41.7679,41.7754,41.6246,41.6548,5115372.0
2016-01-15 09:30:00,53.46,53.8,53.43,53.59,7797116.0,40.3052,40.5616,40.2826,40.4033,7797116.0
2016-01-15 10:00:00,53.59,53.78,53.49,53.71,3877811.0,40.4033,40.5465,40.3279,40.4937,3877811.0
2016-01-15 10:30:00,53.7,53.85,53.53,53.56,2732040.0,40.4862,40.5993,40.358,40.3806,2732040.0
2016-01-15 11:00:00,53.56,53.59,53.42,53.54,2619734.0,40.3806,40.4033,40.2751,40.3656,2619734.0
2016-01-15 11:30:00,53.54,53.66,53.42,53.44,2625648.0,40.3656,40.456,40.2751,40.2902,2625648.0
2016-01-15 12:00:00,53.44,53.48,53.14,53.19,2031230.0,40.2902,40.3203,40.064,40.1017,2031230.0
2016-01-15 12:30:00,53.18,53.3,53.02,53.28,2121858.0,40.0941,40.1846,39.9735,40.1695,2121858.0
2016-01-15 13:00:00,53.28,53.33,53.14,53.19,2469622.0,40.1695,40.2072,40.064,40.1017,2469622.0
2016-01-15 13:30:00,53.18,53.31,53.12,53.26,2136021.0,40.0941,40.1922,40.0489,40.1545,2136021.0
2016-01-15 14:00:00,53.26,53.35,53.17,53.18,2273379.0,40.1545,40.2223,40.0866,40.0941,2273379.0
2016-01-15 14:30:00,53.18,53.48,53.12,53.48,4198636.0,40.0941,40.3203,40.0489,40.3203,4198636.0
2016-01-15 15:00:00,53.47,53.52,53.26,53.44,3391907.0,40.3128,40.3505,40.1545,40.2902,3391907.0
2016-01-15 15:30:00,53.43,53.5,53.23,53.25,12614268.0,40.2826,40.3354,40.1318,40.1469,12614268.0
2016-01-19 09:30:00,54.19,54.22,53.87,53.99,6465450.0,40.8556,40.8782,40.6144,40.7048,6465450.0
2016-01-19 10:00:00,53.99,54.17,53.94,54.16,2277230.0,40.7048,40.8405,40.6671,40.833,2277230.0
2016-01-19 10:30:00,54.15,54.2,53.92,53.94,1565812.0,40.8255,40.8632,40.652,40.6671,1565812.0
2016-01-19 11:00:00,53.94,54.04,53.87,54.02,2466516.0,40.6671,40.7425,40.6144,40.7274,2466516.0
2016-01-19 11:30:00,54.03,54.17,54.01,54.05,1680830.0,40.735,40.8405,40.7199,40.7501,1680830.0
2016-01-19 12:00:00,54.05,54.07,53.8,53.88,1474301.0,40.7501,40.7651,40.5616,40.6219,1474301.0
2016-01-19 12:30:00,53.88,53.95,53.78,53.84,1611132.0,40.6219,40.6747,40.5465,40.5917,1611132.0
2016-01-19 13:00:00,53.84,53.94,53.81,53.83,1231404.0,40.5917,40.6671,40.5691,40.5842,1231404.0
2016-01-19 13:30:00,53.83,53.88,53.74,53.76,1247964.0,40.5842,40.6219,40.5163,40.5314,1247964.0
2016-01-19 14:00:00,53.76,53.78,53.48,53.59,2422016.0,40.5314,40.5465,40.3203,40.4033,2422016.0
2016-01-19 14:30:00,53.59,53.6,53.37,53.45,1907127.0,40.4033,40.4108,40.2374,40.2977,1907127.0
2016-01-19 15:00:00,53.45,53.73,53.42,53.73,2976405.0,40.2977,40.5088,40.2751,40.5088,2976405.0
2016-01-19 15:30:00,53.72,53.87,53.67,53.76,5043605.0,40.5013,40.6144,40.4636,40.5314,5043605.0
2016-01-20 09:30:00,52.66,52.75,52.3,52.33,3665096.0,39.7021,39.7699,39.4307,39.4533,3665096.0
2016-01-20 10:00:00,52.33,52.44,52.23,52.26,4420569.0,39.4533,39.5362,39.3779,39.4005,4420569.0
2016-01-20 10:30:00,52.25,52.26,51.8,51.81,3645083.0,39.393,39.4005,39.0537,39.0613,3645083.0
2016-01-20 11:00:00,51.8,52.09,51.8,51.98,2669007.0,39.0537,39.2724,39.0537,39.1894,2669007.0
2016-01-20 11:30:00,51.98,52.15,51.8,51.84,2158568.0,39.1894,39.3176,39.0537,39.0839,2158568.0
2016-01-20 12:00:00,51.84,51.9,51.56,51.6,5028002.0,39.0839,39.1291,38.8728,38.9029,5028002.0
2016-01-20 12:30:00,51.59,51.87,51.52,51.86,2244771.0,38.8954,39.1065,38.8426,39.0989,2244771.0
2016-01-20 13:00:00,51.86,51.94,51.66,51.82,2579212.0,39.0989,39.1593,38.9482,39.0688,2579212.0
2016-01-20 13:30:00,51.81,52.22,51.81,52.17,3104714.0,39.0613,39.3704,39.0613,39.3327,3104714.0
2016-01-20 14:00:00,52.15,52.28,52.04,52.12,2630351.0,39.3176,39.4156,39.2347,39.295,2630351.0
2016-01-20 14:30:00,52.12,52.37,52.0,52.3,2970701.0,39.295,39.4835,39.2045,39.4307,2970701.0
2016-01-20 15:00:00,52.3,52.85,52.22,52.83,3202236.0,39.4307,39.8453,39.3704,39.8303,3202236.0
2016-01-20 15:30:00,52.83,52.86,52.43,52.54,7110001.0,39.8303,39.8529,39.5287,39.6116,7110001.0
2016-01-21 09:30:00,52.32,52.46,51.93,52.04,7467224.0,39.4458,39.5513,39.1517,39.2347,7467224.0
2016-01-21 10:00:00,52.05,52.55,52.04,52.53,3463977.0,39.2422,39.6192,39.2347,39.6041,3463977.0
2016-01-21 10:30:00,52.53,52.75,52.44,52.54,4184615.0,39.6041,39.7699,39.5362,39.6116,4184615.0
2016-01-21 11:00:00,52.54,52.87,52.44,52.72,3587754.0,39.6116,39.8604,39.5362,39.7473,3587754.0
2016-01-21 11:30:00,52.73,53.04,52.72,53.01,1958385.0,39.7549,39.9886,39.7473,39.966,1958385.0
2016-01-21 12:00:00,53.01,53.23,53.01,53.12,2060900.0,39.966,40.1318,39.966,40.0489,2060900.0
2016-01-21 12:30:00,53.13,53.15,52.94,53.04,1356599.0,40.0564,40.0715,39.9132,39.9886,1356599.0
2016-01-21 13:00:00,53.04,53.14,52.85,52.86,1425331.0,39.9886,40.064,39.8453,39.8529,1425331.0
2016-01-21 13:30:00,52.85,52.96,52.77,52.88,2356602.0,39.8453,39.9283,39.785,39.868,2356602.0
2016-01-21 14:00:00,52.89,52.91,52.55,52.68,3505155.0,39.8755,39.8906,39.6192,39.7172,3505155.0
2016-01-21 14:30:00,52.68,52.93,52.68,52.89,2630067.0,39.7172,39.9057,39.7172,39.8755,2630067.0
2016-01-21 15:00:00,52.89,52.89,52.69,52.82,4612519.0,39.8755,39.8755,39.7247,39.8227,4612519.0
2016-01-21 15:30:00,52.82,53.0,52.81,52.92,8567159.0,39.8227,39.9584,39.8152,39.8981,8567159.0
2016-01-22 09:30:00,54.2,54.42,54.14,54.41,5055424.0,40.8632,41.029,40.8179,41.0215,5055424.0
2016-01-22 10:00:00,54.41,54.54,54.39,54.49,3299185.0,41.0215,41.1195,41.0064,41.0818,3299185.0
2016-01-22 10:30:00,54.5,54.54,54.25,54.25,3173778.0,41.0893,41.1195,40.9008,40.9008,3173778.0
2016-01-22 11:00:00,54.25,54.37,54.14,54.31,2711972.0,40.9008,40.9913,40.8179,40.9461,2711972.0
2016-01-22 11:30:00,54.32,54.37,54.08,54.14,2864869.0,40.9536,40.9913,40.7727,40.8179,2864869.0
2016-01-22 12:00:00,54.14,54.3,54.13,54.23,1486871.0,40.8179,40.9385,40.8104,40.8858,1486871.0
2016-01-22 12:30:00,54.23,54.33,54.19,54.31,1142658.0,40.8858,40.9612,40.8556,40.9461,1142658.0
2016-01-22 13:00:00,54.31,54.36,54.23,54.32,1281627.0,40.9461,40.9838,40.8858,40.9536,1281627.0
2016-01-22 13:30:00,54.32,54.46,54.3,54.45,1383705.0,40.9536,41.0592,40.9385,41.0516,1383705.0
2016-01-22 14:00:00,54.44,54.54,54.39,54.41,2256778.0,41.0441,41.1195,41.0064,41.0215,2256778.0
2016-01-22 14:30:00,54.41,54.43,54.31,54.39,1645343.0,41.0215,41.0366,40.9461,41.0064,1645343.0
2016-01-22 15:00:00,54.39,54.42,54.29,54.41,2601158.0,41.0064,41.029,40.931,41.0215,2601158.0
2016-01-22 15:30:00,54.41,54.54,54.36,54.47,7410691.0,41.0215,41.1195,40.9838,41.0667,7410691.0
2016-01-25 09:30:00,54.05,54.14,53.91,54.03,4721285.0,40.7501,40.8179,40.6445,40.735,4721285.0
2016-01-25 10:00:00,54.03,54.17,53.94,54.07,2468999.0,40.735,40.8405,40.6671,40.7651,2468999.0
2016-01-25 10:30:00,54.08,54.15,53.93,54.0,1710050.0,40.7727,40.8255,40.6596,40.7124,1710050.0
2016-01-25 11:00:00,53.99,54.07,53.84,54.05,2307658.0,40.7048,40.7651,40.5917,40.7501,2307658.0
2016-01-25 11:30:00,54.05,54.09,53.98,54.06,1900770.0,40.7501,40.7802,40.6973,40.7576,1900770.0
2016-01-25 12:00:00,54.06,54.11,54.0,54.05,1802561.0,40.7576,40.7953,40.7124,40.7501,1802561.0
2016-01-25 12:30:00,54.06,54.16,54.03,54.15,1253982.0,40.7576,40.833,40.735,40.8255,1253982.0
2016-01-25 13:00:00,54.15,54.28,54.15,54.22,1775032.0,40.8255,40.9235,40.8255,40.8782,1775032.0
2016-01-25 13:30:00,54.22,54.25,54.04,54.05,1155118.0,40.8782,40.9008,40.7425,40.7501,1155118.0
2016-01-25 14:00:00,54.04,54.11,53.99,54.08,1770962.0,40.7425,40.7953,40.7048,40.7727,1770962.0
2016-01-25 14:30:00,54.07,54.08,53.95,54.01,1735301.0,40.7651,40.7727,40.6747,40.7199,1735301.0
2016-01-25 15:00:00,54.01,54.07,53.78,53.82,2374046.0,40.7199,40.7651,40.5465,40.5767,2374046.0
2016-01-25 15:30:00,53.83,53.85,53.71,53.72,4232631.0,40.5842,40.5993,40.4937,40.5013,4232631.0
2016-01-26 09:30:00,54.06,54.22,53.98,54.02,3434571.0,40.7576,40.8782,40.6973,40.7274,3434571.0
2016-01-26 10:00:00,54.02,54.41,54.02,54.37,1897966.0,40.7274,41.0215,40.7274,40.9913,1897966.0
2016-01-26 10:30:00,54.37,54.52,54.33,54.37,2026943.0,40.9913,41.1044,40.9612,40.9913,2026943.0
2016-01-26 11:00:00,54.36,54.53,54.36,54.52,1418029.0,40.9838,41.1119,40.9838,41.1044,1418029.0
2016-01-26 11:30:00,54.51,54.52,54.42,54.47,1491004.0,41.0969,41.1044,41.029,41.0667,1491004.0
2016-01-26 12:00:00,54.47,54.69,54.47,54.66,1006657.0,41.0667,41.2326,41.0667,41.21,1006657.0
2016-01-26 12:30:00,54.65,54.69,54.6,54.62,1273376.0,41.2024,41.2326,41.1647,41.1798,1273376.0
2016-01-26 13:00:00,54.62,54.7,54.57,54.65,764323.0,41.1798,41.2401,41.1421,41.2024,764323.0
2016-01-26 13:30:00,54.65,54.66,54.56,54.57,1136267.0,41.2024,41.21,41.1346,41.1421,1136267.0
2016-01-26 14:00:00,54.57,54.59,54.5,54.52,978043.0,41.1421,41.1572,41.0893,41.1044,978043.0
2016-01-26 14:30:00,54.52,54.61,54.49,54.55,1890769.0,41.1044,41.1723,41.0818,41.127,1890769.0
2016-01-26 15:00:00,54.55,54.61,54.48,54.57,1873784.0,41.127,41.1723,41.0743,41.1421,1873784.0
2016-01-26 15:30:00,54.57,54.74,54.53,54.72,5083481.0,41.1421,41.2703,41.1119,41.2552,5083481.0
2016-01-27 09:30:00,54.59,54.77,54.55,54.63,4064357.0,41.1572,41.2929,41.127,41.1873,4064357.0
2016-01-27 10:00:00,54.63,54.64,54.37,54.42,1360369.0,41.1873,41.1949,40.9913,41.029,1360369.0
2016-01-27 10:30:00,54.42,54.72,54.4,54.62,1793614.0,41.029,41.2552,41.0139,41.1798,1793614.0
2016-01-27 11:00:00,54.62,54.77,54.55,54.76,1157054.0,41.1798,41.2929,41.127,41.2854,1157054.0
2016-01-27 11:30:00,54.75,55.1,54.75,55.01,1776534.0,41.2778,41.5417,41.2778,41.4738,1776534.0
2016-01-27 12:00:00,55.01,55.16,54.97,55.07,1085621.0,41.4738,41.5869,41.4437,41.5191,1085621.0
2016-01-27 12:30:00,55.08,55.1,54.96,54.97,1510207.0,41.5266,41.5417,41.4361,41.4437,1510207.0
2016-01-27 13:00:00,54.97,55.04,54.91,54.92,1093439.0,41.4437,41.4965,41.3984,41.406,1093439.0
2016-01-27 13:30:00,54.92,54.99,54.87,54.98,1236411.0,41.406,41.4588,41.3683,41.4512,1236411.0
2016-01-27 14:00:00,54.99,55.1,54.61,54.79,4100104.0,41.4588,41.5417,41.1723,41.308,4100104.0
2016-01-27 14:30:00,54.79,54.81,54.44,54.48,2030957.0,41.308,41.3231,41.0441,41.0743,2030957.0
2016-01-27 15:00:00,54.48,54.48,54.15,54.29,3440156.0,41.0743,41.0743,40.8255,40.931,3440156.0
2016-01-27 15:30:00,54.3,54.42,54.23,54.34,4068203.0,40.9385,41.029,40.8858,40.9687,4068203.0
2016-01-28 09:30:00,54.86,54.93,54.59,54.7,3938433.0,41.3607,41.4135,41.1572,41.2401,3938433.0
2016-01-28 10:00:00,54.69,54.7,54.18,54.19,4466246.0,41.2326,41.2401,40.8481,40.8556,4466246.0
2016-01-28 10:30:00,54.19,54.35,54.05,54.32,3338019.0,40.8556,40.9762,40.7501,40.9536,3338019.0
2016-01-28 11:00:00,54.33,54.51,54.32,54.37,2691699.0,40.9612,41.0969,40.9536,40.9913,2691699.0
2016-01-28 11:30:00,54.37,54.4,54.23,54.27,2021068.0,40.9913,41.0139,40.8858,40.9159,2021068.0
2016-01-28 12:00:00,54.26,54.54,54.26,54.52,1219029.0,40.9084,41.1195,40.9084,41.1044,1219029.0
2016-01-28 12:30:00,54.54,54.64,54.49,54.54,1256553.0,41.1195,41.1949,41.0818,41.1195,1256553.0
2016-01-28 13:00:00,54.53,54.62,54.35,54.5,1161542.0,41.1119,41.1798,40.9762,41.0893,1161542.0
2016-01-28 13:30:00,54.49,54.59,54.42,54.44,963510.0,41.0818,41.1572,41.029,41.0441,963510.0
2016-01-28 14:00:00,54.43,54.65,54.42,54.64,1069679.0,41.0366,41.2024,41.029,41.1949,1069679.0
2016-01-28 14:30:00,54.64,54.68,54.47,54.52,1088223.0,41.1949,41.225,41.0667,41.1044,1088223.0
2016-01-28 15:00:00,54.53,54.62,54.47,54.52,1363300.0,41.1119,41.1798,41.0667,41.1044,1363300.0
2016-01-28 15:30:00,54.53,54.6,54.44,54.51,3367984.0,41.1119,41.1647,41.0441,41.0969,3367984.0
2016-01-29 09:30:00,54.74,54.99,54.7,54.97,2714838.0,41.2703,41.4588,41.2401,41.4437,2714838.0
2016-01-29 10:00:00,54.97,55.0,54.79,54.8,3307518.0,41.4437,41.4663,41.308,41.3155,3307518.0
2016-01-29 10:30:00,54.8,54.9,54.71,54.81,2210113.0,41.3155,41.3909,41.2477,41.3231,2210113.0
2016-01-29 11:00:00,54.81,54.98,54.81,54.96,2405122.0,41.3231,41.4512,41.3231,41.4361,2405122.0
2016-01-29 11:30:00,54.96,55.21,54.94,55.17,2807982.0,41.4361,41.6246,41.4211,41.5945,2807982.0
2016-01-29 12:00:00,55.17,55.28,55.13,55.27,1106832.0,41.5945,41.6774,41.5643,41.6699,1106832.0
2016-01-29 12:30:00,55.27,55.32,55.22,55.31,1073348.0,41.6699,41.7076,41.6322,41.7,1073348.0
2016-01-29 13:00:00,55.31,55.31,55.22,55.24,913478.0,41.7,41.7,41.6322,41.6472,913478.0
2016-01-29 13:30:00,55.24,55.33,55.21,55.25,1717317.0,41.6472,41.7151,41.6246,41.6548,1717317.0
2016-01-29 14:00:00,55.25,55.26,55.14,55.26,3280215.0,41.6548,41.6623,41.5718,41.6623,3280215.0
2016-01-29 14:30:00,55.25,55.31,55.18,55.22,1958395.0,41.6548,41.7,41.602,41.6322,1958395.0
2016-01-29 15:00:00,55.22,55.38,55.21,55.37,1411832.0,41.6322,41.7528,41.6246,41.7453,1411832.0
2016-01-29 15:30:00,55.36,55.52,55.34,55.46,7147224.0,41.7377,41.8583,41.7226,41.8131,7147224.0
2016-02-01 09:30:00,55.01,55.06,54.89,54.98,3275245.0,41.4738,41.5115,41.3834,41.4512,3275245.0
2016-02-01 10:00:00,54.98,55.11,54.83,55.03,1996933.0,41.4512,41.5492,41.3381,41.4889,1996933.0
2016-02-01 10:30:00,55.02,55.23,54.99,55.18,1577336.0,41.4814,41.6397,41.4588,41.602,1577336.0
2016-02-01 11:00:00,55.19,55.25,55.1,55.17,1508472.0,41.6095,41.6548,41.5417,41.5945,1508472.0
2016-02-01 11:30:00,55.18,55.3,55.15,55.25,1992952.0,41.602,41.6925,41.5794,41.6548,1992952.0
2016-02-01 12:00:00,55.25,55.27,55.11,55.13,1563194.0,41.6548,41.6699,41.5492,41.5643,1563194.0
2016-02-01 12:30:00,55.12,55.17,55.08,55.1,1156749.0,41.5568,41.5945,41.5266,41.5417,1156749.0
2016-02-01 13:00:00,55.1,55.24,55.08,55.22,1814841.0,41.5417,41.6472,41.5266,41.6322,1814841.0
2016-02-01 13:30:00,55.23,55.25,55.15,55.24,1339202.0,41.6397,41.6548,41.5794,41.6472,1339202.0
2016-02-01 14:00:00,55.24,55.34,55.19,55.34,1993148.0,41.6472,41.7226,41.6095,41.7226,1993148.0
2016-02-01 14:30:00,55.34,55.43,55.31,55.41,1490827.0,41.7226,41.7905,41.7,41.7754,1490827.0
2016-02-01 15:00:00,55.4,55.54,55.33,55.54,1406176.0,41.7679,41.8734,41.7151,41.8734,1406176.0
2016-02-01 15:30:00,55.54,55.58,55.39,55.41,5941600.0,41.8734,41.9036,41.7603,41.7754,5941600.0
2016-02-02 09:30:00,54.63,54.63,54.31,54.41,3385673.0,41.1873,41.1873,40.9461,41.0215,3385673.0
2016-02-02 10:00:00,54.41,54.48,54.2,54.26,1911903.0,41.0215,41.0743,40.8632,40.9084,1911903.0
2016-02-02 10:30:00,54.25,54.32,54.14,54.17,2272386.0,40.9008,40.9536,40.8179,40.8405,2272386.0
2016-02-02 11:00:00,54.17,54.34,54.13,54.32,2142469.0,40.8405,40.9687,40.8104,40.9536,2142469.0
2016-02-02 11:30:00,54.31,54.4,54.22,54.22,1392731.0,40.9461,41.0139,40.8782,40.8782,1392731.0
2016-02-02 12:00:00,54.23,54.25,54.08,54.16,902766.0,40.8858,40.9008,40.7727,40.833,902766.0
2016-02-02 12:30:00,54.15,54.25,54.12,54.19,1255004.0,40.8255,40.9008,40.8028,40.8556,1255004.0
2016-02-02 13:00:00,54.2,54.23,54.1,54.22,739220.0,40.8632,40.8858,40.7878,40.8782,739220.0
2016-02-02 13:30:00,54.22,54.22,54.04,54.07,1398055.0,40.8782,40.8782,40.7425,40.7651,1398055.0
2016-02-02 14:00:00,54.07,54.11,53.98,54.0,1147784.0,40.7651,40.7953,40.6973,40.7124,1147784.0
2016-02-02 14:30:00,54.0,54.16,53.99,54.03,1304440.0,40.7124,40.833,40.7048,40.735,1304440.0
2016-02-02 15:00:00,54.02,54.06,53.94,54.0,1642365.0,40.7274,40.7576,40.6671,40.7124,1642365.0
2016-02-02 15:30:00,54.01,54.17,54.01,54.13,7661787.0,40.7199,40.8405,40.7199,40.8104,7661787.0
2016-02-03 09:30:00,54.42,54.45,54.07,54.14,2935154.0,41.029,41.0516,40.7651,40.8179,2935154.0
2016-02-03 10:00:00,54.14,54.15,53.6,53.63,3704491.0,40.8179,40.8255,40.4108,40.4334,3704491.0
2016-02-03 10:30:00,53.63,53.92,53.42,53.91,4316721.0,40.4334,40.652,40.2751,40.6445,4316721.0
2016-02-03 11:00:00,53.91,54.02,53.7,53.94,3242369.0,40.6445,40.7274,40.4862,40.6671,3242369.0
2016-02-03 11:30:00,53.94,54.15,53.87,54.01,3006840.0,40.6671,40.8255,40.6144,40.7199,3006840.0
2016-02-03 12:00:00,54.01,54.09,53.89,53.99,2401569.0,40.7199,40.7802,40.6294,40.7048,2401569.0
2016-02-03 12:30:00,53.99,54.06,53.85,54.04,1334207.0,40.7048,40.7576,40.5993,40.7425,1334207.0
2016-02-03 13:00:00,54.04,54.14,53.95,53.99,1347953.0,40.7425,40.8179,40.6747,40.7048,1347953.0
2016-02-03 13:30:00,53.99,54.02,53.87,53.93,1536285.0,40.7048,40.7274,40.6144,40.6596,1536285.0
2016-02-03 14:00:00,53.93,54.42,53.92,54.36,2340391.0,40.6596,41.029,40.652,40.9838,2340391.0
2016-02-03 14:30:00,54.35,54.54,54.29,54.53,1877670.0,40.9762,41.1195,40.931,41.1119,1877670.0
2016-02-03 15:00:00,54.53,54.59,54.39,54.39,1513806.0,41.1119,41.1572,41.0064,41.0064,1513806.0
2016-02-03 15:30:00,54.4,54.59,54.34,54.57,5007203.0,41.0139,41.1572,40.9687,41.1421,5007203.0
2016-02-04 09:30:00,54.23,54.44,54.13,54.41,5354725.0,40.8858,41.0441,40.8104,41.0215,5354725.0
2016-02-04 10:00:00,54.41,54.69,54.21,54.66,2877378.0,41.0215,41.2326,40.8707,41.21,2877378.0
2016-02-04 10:30:00,54.67,54.84,54.63,54.83,1702155.0,41.2175,41.3457,41.1873,41.3381,1702155.0
2016-02-04 11:00:00,54.83,54.83,54.49,54.54,1804444.0,41.3381,41.3381,41.0818,41.1195,1804444.0
2016-02-04 11:30:00,54.54,54.59,54.35,54.44,2258004.0,41.1195,41.1572,40.9762,41.0441,2258004.0
2016-02-04 12:00:00,54.44,54.69,54.41,54.53,1076292.0,41.0441,41.2326,41.0215,41.1119,1076292.0
2016-02-04 12:30:00,54.52,54.69,54.46,54.59,998830.0,41.1044,41.2326,41.0592,41.1572,998830.0
2016-02-04 13:00:00,54.59,54.75,54.57,54.67,989033.0,41.1572,41.2778,41.1421,41.2175,989033.0
2016-02-04 13:30:00,54.67,54.76,54.5,54.55,923558.0,41.2175,41.2854,41.0893,41.127,923558.0
2016-02-04 14:00:00,54.56,54.6,54.43,54.48,988118.0,41.1346,41.1647,41.0366,41.0743,988118.0
2016-02-04 14:30:00,54.47,54.55,54.39,54.54,1156166.0,41.0667,41.127,41.0064,41.1195,1156166.0
2016-02-04 15:00:00,54.54,54.58,54.43,54.5,1492103.0,41.1195,41.1496,41.0366,41.0893,1492103.0
2016-02-04 15:30:00,54.5,54.67,54.44,54.65,4327078.0,41.0893,41.2175,41.0441,41.2024,4327078.0
2016-02-05 09:30:00,54.41,54.48,54.24,54.26,3272172.0,41.0215,41.0743,40.8933,40.9084,3272172.0
2016-02-05 10:00:00,54.26,54.35,54.02,54.06,2149642.0,40.9084,40.9762,40.7274,40.7576,2149642.0
2016-02-05 10:30:00,54.06,54.2,54.01,54.02,1960394.0,40.7576,40.8632,40.7199,40.7274,1960394.0
2016-02-05 11:00:00,54.03,54.04,53.75,53.83,1838204.0,40.735,40.7425,40.5239,40.5842,1838204.0
2016-02-05 11:30:00,53.83,53.89,53.74,53.89,2094006.0,40.5842,40.6294,40.5163,40.6294,2094006.0
2016-02-05 12:00:00,53.89,53.96,53.8,53.9,2040741.0,40.6294,40.6822,40.5616,40.637,2040741.0
2016-02-05 12:30:00,53.9,53.98,53.79,53.86,1386176.0,40.637,40.6973,40.554,40.6068,1386176.0
2016-02-05 13:00:00,53.85,53.93,53.82,53.9,992325.0,40.5993,40.6596,40.5767,40.637,992325.0
2016-02-05 13:30:00,53.89,53.89,53.72,53.79,1639621.0,40.6294,40.6294,40.5013,40.554,1639621.0
2016-02-05 14:00:00,53.78,53.83,53.66,53.68,1381754.0,40.5465,40.5842,40.456,40.4711,1381754.0
2016-02-05 14:30:00,53.68,53.78,53.64,53.68,1170247.0,40.4711,40.5465,40.4409,40.4711,1170247.0
2016-02-05 15:00:00,53.68,53.76,53.58,53.72,1415527.0,40.4711,40.5314,40.3957,40.5013,1415527.0
2016-02-05 15:30:00,53.73,53.81,53.61,53.8,4792903.0,40.5088,40.5691,40.4183,40.5616,4792903.0
2016-02-08 09:30:00,52.94,52.96,52.66,52.71,4232426.0,39.9132,39.9283,39.7021,39.7398,4232426.0
2016-02-08 10:00:00,52.7,52.82,52.52,52.58,2387266.0,39.7323,39.8227,39.5965,39.6418,2387266.0
2016-02-08 10:30:00,52.58,52.77,52.52,52.53,3067652.0,39.6418,39.785,39.5965,39.6041,3067652.0
2016-02-08 11:00:00,52.54,52.6,52.43,52.59,4176400.0,39.6116,39.6569,39.5287,39.6493,4176400.0
2016-02-08 11:30:00,52.59,52.62,52.39,52.55,2453428.0,39.6493,39.6719,39.4985,39.6192,2453428.0
2016-02-08 12:00:00,52.56,52.71,52.53,52.67,1918841.0,39.6267,39.7398,39.6041,39.7096,1918841.0
2016-02-08 12:30:00,52.68,52.7,52.5,52.54,1103558.0,39.7172,39.7323,39.5815,39.6116,1103558.0
2016-02-08 13:00:00,52.55,52.56,52.4,52.46,1202994.0,39.6192,39.6267,39.5061,39.5513,1202994.0
2016-02-08 13:30:00,52.45,52.51,52.34,52.36,1152460.0,39.5438,39.589,39.4608,39.4759,1152460.0
2016-02-08 14:00:00,52.36,52.47,52.35,52.38,1554432.0,39.4759,39.5588,39.4684,39.491,1554432.0
2016-02-08 14:30:00,52.39,52.52,52.31,52.45,2678693.0,39.4985,39.5965,39.4382,39.5438,2678693.0
2016-02-08 15:00:00,52.45,52.68,52.43,52.65,3975918.0,39.5438,39.7172,39.5287,39.6946,3975918.0
2016-02-08 15:30:00,52.65,52.96,52.65,52.82,5148758.0,39.6946,39.9283,39.6946,39.8227,5148758.0
2016-02-09 09:30:00,51.67,52.28,51.63,52.14,3383279.0,38.9557,39.4156,38.9255,39.31,3383279.0
2016-02-09 10:00:00,52.13,52.36,52.08,52.14,2946404.0,39.3025,39.4759,39.2648,39.31,2946404.0
2016-02-09 10:30:00,52.14,52.15,51.86,51.89,2562146.0,39.31,39.3176,39.0989,39.1216,2562146.0
2016-02-09 11:00:00,51.88,52.3,51.87,52.23,3298575.0,39.114,39.4307,39.1065,39.3779,3298575.0
2016-02-09 11:30:00,52.23,52.26,51.93,51.95,2815015.0,39.3779,39.4005,39.1517,39.1668,2815015.0
2016-02-09 12:00:00,51.96,52.08,51.92,52.03,2063324.0,39.1743,39.2648,39.1442,39.2271,2063324.0
2016-02-09 12:30:00,52.03,52.09,51.95,51.98,1406648.0,39.2271,39.2724,39.1668,39.1894,1406648.0
2016-02-09 13:00:00,51.97,52.0,51.72,51.8,1381291.0,39.1819,39.2045,38.9934,39.0537,1381291.0
2016-02-09 13:30:00,51.81,51.93,51.76,51.88,1371972.0,39.0613,39.1517,39.0236,39.114,1371972.0
2016-02-09 14:00:00,51.89,52.08,51.88,51.98,2261880.0,39.1216,39.2648,39.114,39.1894,2261880.0
2016-02-09 14:30:00,51.98,52.25,51.98,52.2,1816026.0,39.1894,39.393,39.1894,39.3553,1816026.0
2016-02-09 15:00:00,52.21,52.43,52.1,52.17,3123899.0,39.3628,39.5287,39.2799,39.3327,3123899.0
2016-02-09 15:30:00,52.16,52.3,52.05,52.21,4265568.0,39.3251,39.4307,39.2422,39.3628,4265568.0
2016-02-10 09:30:00,52.38,52.59,52.26,52.57,3783739.0,39.491,39.6493,39.4005,39.6342,3783739.0
2016-02-10 10:00:00,52.56,52.64,52.44,52.59,2300683.0,39.6267,39.687,39.5362,39.6493,2300683.0
2016-02-10 10:30:00,52.59,52.78,52.42,52.45,3614151.0,39.6493,39.7926,39.5212,39.5438,3614151.0
2016-02-10 11:00:00,52.45,52.54,52.29,52.34,4555212.0,39.5438,39.6116,39.4231,39.4608,4555212.0
2016-02-10 11:30:00,52.34,52.45,52.19,52.37,2658776.0,39.4608,39.5438,39.3477,39.4835,2658776.0
2016-02-10 12:00:00,52.37,52.5,52.28,52.47,2037535.0,39.4835,39.5815,39.4156,39.5588,2037535.0
2016-02-10 12:30:00,52.47,52.58,52.39,52.57,1408258.0,39.5588,39.6418,39.4985,39.6342,1408258.0
2016-02-10 13:00:00,52.57,52.6,52.4,52.41,959274.0,39.6342,39.6569,39.5061,39.5136,959274.0
2016-02-10 13:30:00,52.41,52.49,52.35,52.38,795585.0,39.5136,39.5739,39.4684,39.491,795585.0
2016-02-10 14:00:00,52.39,52.48,52.35,52.41,799674.0,39.4985,39.5664,39.4684,39.5136,799674.0
2016-02-10 14:30:00,52.41,52.49,52.31,52.36,1058175.0,39.5136,39.5739,39.4382,39.4759,1058175.0
2016-02-10 15:00:00,52.36,52.49,52.16,52.18,1501200.0,39.4759,39.5739,39.3251,39.3402,1501200.0
2016-02-10 15:30:00,52.18,52.26,52.04,52.15,4607995.0,39.3402,39.4005,39.2347,39.3176,4607995.0
2016-02-11 09:30:00,51.43,51.62,51.31,51.56,4519542.0,38.7748,38.918,38.6843,38.8728,4519542.0
2016-02-11 10:00:00,51.55,51.65,51.36,51.37,2656636.0,38.8652,38.9406,38.722,38.7295,2656636.0
2016-02-11 10:30:00,51.37,51.5,51.2,51.23,3091150.0,38.7295,38.8275,38.6014,38.624,3091150.0
2016-02-11 11:00:00,51.23,51.38,51.12,51.15,3390045.0,38.624,38.7371,38.541,38.5637,3390045.0
2016-02-11 11:30:00,51.16,51.28,51.07,51.23,3093257.0,38.5712,38.6617,38.5033,38.624,3093257.0
2016-02-11 12:00:00,51.22,51.34,51.15,51.21,1989316.0,38.6164,38.7069,38.5637,38.6089,1989316.0
2016-02-11 12:30:00,51.21,51.32,51.13,51.29,1310349.0,38.6089,38.6918,38.5486,38.6692,1310349.0
2016-02-11 13:00:00,51.3,51.35,51.22,51.26,1599331.0,38.6767,38.7144,38.6164,38.6466,1599331.0
2016-02-11 13:30:00,51.26,51.32,51.09,51.14,1299870.0,38.6466,38.6918,38.5184,38.5561,1299870.0
2016-02-11 14:00:00,51.13,51.18,51.0,51.02,1566959.0,38.5486,38.5863,38.4506,38.4656,1566959.0
2016-02-11 14:30:00,51.02,51.54,50.94,51.39,5126412.0,38.4656,38.8577,38.4053,38.7446,5126412.0
2016-02-11 15:00:00,51.39,51.4,51.19,51.38,3703585.0,38.7446,38.7521,38.5938,38.7371,3703585.0
2016-02-11 15:30:00,51.37,51.53,51.29,51.4,5917146.0,38.7295,38.8502,38.6692,38.7521,5917146.0
2016-02-12 09:30:00,51.53,51.57,51.34,51.37,5824990.0,38.8502,38.8803,38.7069,38.7295,5824990.0
2016-02-12 10:00:00,51.37,51.61,51.31,51.54,3343019.0,38.7295,38.9105,38.6843,38.8577,3343019.0
2016-02-12 10:30:00,51.54,51.61,51.39,51.44,1725755.0,38.8577,38.9105,38.7446,38.7823,1725755.0
2016-02-12 11:00:00,51.44,51.74,51.44,51.72,2644520.0,38.7823,39.0085,38.7823,38.9934,2644520.0
2016-02-12 11:30:00,51.73,51.81,51.68,51.71,2565290.0,39.0009,39.0613,38.9632,38.9859,2565290.0
2016-02-12 12:00:00,51.72,51.87,51.71,51.85,1787830.0,38.9934,39.1065,38.9859,39.0914,1787830.0
2016-02-12 12:30:00,51.86,51.91,51.83,51.83,1016441.0,39.0989,39.1366,39.0763,39.0763,1016441.0
2016-02-12 13:00:00,51.83,51.86,51.73,51.81,1933082.0,39.0763,39.0989,39.0009,39.0613,1933082.0
2016-02-12 13:30:00,51.81,51.92,51.79,51.88,1469077.0,39.0613,39.1442,39.0462,39.114,1469077.0
2016-02-12 14:00:00,51.87,52.08,51.85,52.06,2155817.0,39.1065,39.2648,39.0914,39.2497,2155817.0
2016-02-12 14:30:00,52.06,52.12,52.01,52.09,1878862.0,39.2497,39.295,39.212,39.2724,1878862.0
2016-02-12 15:00:00,52.09,52.17,52.06,52.15,2117533.0,39.2724,39.3327,39.2497,39.3176,2117533.0
2016-02-12 15:30:00,52.15,52.29,52.04,52.27,5596351.0,39.3176,39.4231,39.2347,39.4081,5596351.0
2016-02-16 09:30:00,53.2,53.23,52.94,52.96,4316988.0,40.1092,40.1318,39.9132,39.9283,4316988.0
2016-02-16 10:00:00,52.96,53.0,52.79,52.88,2079848.0,39.9283,39.9584,39.8001,39.868,2079848.0
2016-02-16 10:30:00,52.89,53.0,52.84,52.89,1446789.0,39.8755,39.9584,39.8378,39.8755,1446789.0
2016-02-16 11:00:00,52.89,52.96,52.77,52.94,2054929.0,39.8755,39.9283,39.785,39.9132,2054929.0
2016-02-16 11:30:00,52.95,53.15,52.93,53.15,1879268.0,39.9207,40.0715,39.9057,40.0715,1879268.0
2016-02-16 12:00:00,53.14,53.22,53.13,53.17,1490265.0,40.064,40.1243,40.0564,40.0866,1490265.0
2016-02-16 12:30:00,53.17,53.26,53.14,53.25,919032.0,40.0866,40.1545,40.064,40.1469,919032.0
2016-02-16 13:00:00,53.26,53.3,53.21,53.22,792927.0,40.1545,40.1846,40.1168,40.1243,792927.0
2016-02-16 13:30:00,53.23,53.24,53.16,53.22,656406.0,40.1318,40.1394,40.0791,40.1243,656406.0
2016-02-16 14:00:00,53.23,53.28,53.21,53.27,948469.0,40.1318,40.1695,40.1168,40.162,948469.0
2016-02-16 14:30:00,53.27,53.29,53.2,53.21,929656.0,40.162,40.1771,40.1092,40.1168,929656.0
2016-02-16 15:00:00,53.21,53.26,53.16,53.26,1500384.0,40.1168,40.1545,40.0791,40.1545,1500384.0
2016-02-16 15:30:00,53.26,53.37,53.18,53.34,6306244.0,40.1545,40.2374,40.0941,40.2148,6306244.0
2016-02-17 09:30:00,53.79,53.97,53.76,53.87,3483366.0,40.554,40.6897,40.5314,40.6144,3483366.0
2016-02-17 10:00:00,53.87,54.14,53.86,54.14,1452870.0,40.6144,40.8179,40.6068,40.8179,1452870.0
2016-02-17 10:30:00,54.14,54.25,54.09,54.22,1646170.0,40.8179,40.9008,40.7802,40.8782,1646170.0
2016-02-17 11:00:00,54.21,54.25,54.15,54.22,2255751.0,40.8707,40.9008,40.8255,40.8782,2255751.0
2016-02-17 11:30:00,54.22,54.28,54.13,54.16,1467593.0,40.8782,40.9235,40.8104,40.833,1467593.0
2016-02-17 12:00:00,54.16,54.25,54.15,54.23,828636.0,40.833,40.9008,40.8255,40.8858,828636.0
2016-02-17 12:30:00,54.23,54.3,54.23,54.25,955090.0,40.8858,40.9385,40.8858,40.9008,955090.0
2016-02-17 13:00:00,54.25,54.28,54.23,54.27,815766.0,40.9008,40.9235,40.8858,40.9159,815766.0
2016-02-17 13:30:00,54.28,54.28,54.17,54.22,1510288.0,40.9235,40.9235,40.8405,40.8782,1510288.0
2016-02-17 14:00:00,54.22,54.32,54.16,54.27,1526882.0,40.8782,40.9536,40.833,40.9159,1526882.0
2016-02-17 14:30:00,54.27,54.33,54.21,54.22,1493590.0,40.9159,40.9612,40.8707,40.8782,1493590.0
2016-02-17 15:00:00,54.23,54.32,54.21,54.28,1348509.0,40.8858,40.9536,40.8707,40.9235,1348509.0
2016-02-17 15:30:00,54.27,54.3,54.21,54.26,3479320.0,40.9159,40.9385,40.8707,40.9084,3479320.0
2016-02-18 09:30:00,54.49,54.49,54.3,54.38,2466051.0,41.0818,41.0818,40.9385,40.9989,2466051.0
2016-02-18 10:00:00,54.39,54.4,54.29,54.39,1338750.0,41.0064,41.0139,40.931,41.0064,1338750.0
2016-02-18 10:30:00,54.39,54.39,54.26,54.3,1221671.0,41.0064,41.0064,40.9084,40.9385,1221671.0
2016-02-18 11:00:00,54.3,54.3,54.0,54.14,2440793.0,40.9385,40.9385,40.7124,40.8179,2440793.0
2016-02-18 11:30:00,54.14,54.2,54.09,54.19,1693443.0,40.8179,40.8632,40.7802,40.8556,1693443.0
2016-02-18 12:00:00,54.19,54.24,54.14,54.19,1500880.0,40.8556,40.8933,40.8179,40.8556,1500880.0
2016-02-18 12:30:00,54.19,54.19,54.09,54.13,1284401.0,40.8556,40.8556,40.7802,40.8104,1284401.0
2016-02-18 13:00:00,54.13,54.2,54.08,54.11,1035266.0,40.8104,40.8632,40.7727,40.7953,1035266.0
2016-02-18 13:30:00,54.11,54.13,54.0,54.06,1554501.0,40.7953,40.8104,40.7124,40.7576,1554501.0
2016-02-18 14:00:00,54.06,54.13,54.04,54.13,713082.0,40.7576,40.8104,40.7425,40.8104,713082.0
2016-02-18 14:30:00,54.13,54.19,54.11,54.16,1734593.0,40.8104,40.8556,40.7953,40.833,1734593.0
2016-02-18 15:00:00,54.17,54.19,54.03,54.07,2048677.0,40.8405,40.8556,40.735,40.7651,2048677.0
2016-02-18 15:30:00,54.06,54.09,53.94,54.0,6314236.0,40.7576,40.7802,40.6671,40.7124,6314236.0
2016-02-19 09:30:00,53.57,53.64,53.48,53.54,2665763.0,40.3882,40.4409,40.3203,40.3656,2665763.0
2016-02-19 10:00:00,53.55,53.63,53.4,53.57,2394816.0,40.3731,40.4334,40.26,40.3882,2394816.0
2016-02-19 10:30:00,53.57,53.71,53.55,53.58,1513230.0,40.3882,40.4937,40.3731,40.3957,1513230.0
2016-02-19 11:00:00,53.57,53.84,53.55,53.83,2121211.0,40.3882,40.5917,40.3731,40.5842,2121211.0
2016-02-19 11:30:00,53.83,53.97,53.83,53.85,2069234.0,40.5842,40.6897,40.5842,40.5993,2069234.0
2016-02-19 12:00:00,53.85,53.88,53.81,53.84,761830.0,40.5993,40.6219,40.5691,40.5917,761830.0
2016-02-19 12:30:00,53.84,53.92,53.82,53.85,1438186.0,40.5917,40.652,40.5767,40.5993,1438186.0
2016-02-19 13:00:00,53.85,53.9,53.82,53.86,622331.0,40.5993,40.637,40.5767,40.6068,622331.0
2016-02-19 13:30:00,53.86,53.89,53.83,53.86,990613.0,40.6068,40.6294,40.5842,40.6068,990613.0
2016-02-19 14:00:00,53.86,53.94,53.85,53.88,1022425.0,40.6068,40.6671,40.5993,40.6219,1022425.0
2016-02-19 14:30:00,53.89,53.89,53.79,53.81,1321545.0,40.6294,40.6294,40.554,40.5691,1321545.0
2016-02-19 15:00:00,53.81,53.89,53.8,53.89,1936437.0,40.5691,40.6294,40.5616,40.6294,1936437.0
2016-02-19 15:30:00,53.89,53.95,53.85,53.91,2913081.0,40.6294,40.6747,40.5993,40.6445,2913081.0
2016-02-22 09:30:00,54.32,54.56,54.3,54.5,3951340.0,40.9536,41.1346,40.9385,41.0893,3951340.0
2016-02-22 10:00:00,54.5,54.57,54.47,54.54,1870030.0,41.0893,41.1421,41.0667,41.1195,1870030.0
2016-02-22 10:30:00,54.54,54.58,54.47,54.5,1104298.0,41.1195,41.1496,41.0667,41.0893,1104298.0
2016-02-22 11:00:00,54.49,54.55,54.42,54.5,1334985.0,41.0818,41.127,41.029,41.0893,1334985.0
2016-02-22 11:30:00,54.51,54.54,54.45,54.51,702037.0,41.0969,41.1195,41.0516,41.0969,702037.0
2016-02-22 12:00:00,54.51,54.51,54.44,54.5,510112.0,41.0969,41.0969,41.0441,41.0893,510112.0
2016-02-22 12:30:00,54.49,54.51,54.43,54.44,671271.0,41.0818,41.0969,41.0366,41.0441,671271.0
2016-02-22 13:00:00,54.44,54.47,54.42,54.43,567459.0,41.0441,41.0667,41.029,41.0366,567459.0
2016-02-22 13:30:00,54.44,54.53,54.43,54.48,930585.0,41.0441,41.1119,41.0366,41.0743,930585.0
2016-02-22 14:00:00,54.48,54.49,54.42,54.44,818095.0,41.0743,41.0818,41.029,41.0441,818095.0
2016-02-22 14:30:00,54.45,54.45,54.4,54.45,1341208.0,41.0516,41.0516,41.0139,41.0516,1341208.0
2016-02-22 15:00:00,54.45,54.51,54.38,54.49,1543667.0,41.0516,41.0969,40.9989,41.0818,1543667.0
2016-02-22 15:30:00,54.49,54.54,54.45,54.53,2465915.0,41.0818,41.1195,41.0516,41.1119,2465915.0
2016-02-23 09:30:00,54.18,54.21,54.09,54.18,2660231.0,40.8481,40.8707,40.7802,40.8481,2660231.0
2016-02-23 10:00:00,54.18,54.22,53.97,54.07,1872543.0,40.8481,40.8782,40.6897,40.7651,1872543.0
2016-02-23 10:30:00,54.08,54.11,53.85,53.88,1232331.0,40.7727,40.7953,40.5993,40.6219,1232331.0
2016-02-23 11:00:00,53.87,53.88,53.73,53.77,1243663.0,40.6144,40.6219,40.5088,40.539,1243663.0
2016-02-23 11:30:00,53.78,53.89,53.7,53.79,1243975.0,40.5465,40.6294,40.4862,40.554,1243975.0
2016-02-23 12:00:00,53.78,53.79,53.69,53.78,1809570.0,40.5465,40.554,40.4786,40.5465,1809570.0
2016-02-23 12:30:00,53.78,53.8,53.73,53.79,570979.0,40.5465,40.5616,40.5088,40.554,570979.0
2016-02-23 13:00:00,53.79,53.8,53.74,53.77,478107.0,40.554,40.5616,40.5163,40.539,478107.0
2016-02-23 13:30:00,53.77,53.77,53.65,53.71,1076023.0,40.539,40.539,40.4485,40.4937,1076023.0
2016-02-23 14:00:00,53.71,53.79,53.68,53.73,793857.0,40.4937,40.554,40.4711,40.5088,793857.0
2016-02-23 14:30:00,53.73,53.74,53.64,53.65,733198.0,40.5088,40.5163,40.4409,40.4485,733198.0
2016-02-23 15:00:00,53.65,53.68,53.55,53.55,1300423.0,40.4485,40.4711,40.3731,40.3731,1300423.0
2016-02-23 15:30:00,53.55,53.72,53.55,53.63,2318040.0,40.3731,40.5013,40.3731,40.4334,2318040.0
2016-02-24 09:30:00,52.75,52.75,52.52,52.58,3445917.0,39.7699,39.7699,39.5965,39.6418,3445917.0
2016-02-24 10:00:00,52.58,52.67,52.5,52.56,1601567.0,39.6418,39.7096,39.5815,39.6267,1601567.0
2016-02-24 10:30:00,52.57,52.74,52.49,52.72,2167227.0,39.6342,39.7624,39.5739,39.7473,2167227.0
2016-02-24 11:00:00,52.72,52.77,52.61,52.68,1529327.0,39.7473,39.785,39.6644,39.7172,1529327.0
2016-02-24 11:30:00,52.68,52.98,52.66,52.94,2053337.0,39.7172,39.9434,39.7021,39.9132,2053337.0
2016-02-24 12:00:00,52.94,53.06,52.92,52.92,2207718.0,39.9132,40.0037,39.8981,39.8981,2207718.0
2016-02-24 12:30:00,52.93,52.98,52.86,52.94,917732.0,39.9057,39.9434,39.8529,39.9132,917732.0
2016-02-24 13:00:00,52.95,53.08,52.94,53.01,1029467.0,39.9207,40.0187,39.9132,39.966,1029467.0
2016-02-24 13:30:00,53.01,53.07,52.97,53.02,1215312.0,39.966,40.0112,39.9358,39.9735,1215312.0
2016-02-24 14:00:00,53.02,53.27,52.99,53.23,1400401.0,39.9735,40.162,39.9509,40.1318,1400401.0
2016-02-24 14:30:00,53.24,53.31,53.21,53.26,1085018.0,40.1394,40.1922,40.1168,40.1545,1085018.0
2016-02-24 15:00:00,53.26,53.53,53.25,53.49,1678726.0,40.1545,40.358,40.1469,40.3279,1678726.0
2016-02-24 15:30:00,53.49,53.53,53.38,53.47,4130883.0,40.3279,40.358,40.2449,40.3128,4130883.0
2016-02-25 09:30:00,53.76,53.8,53.58,53.59,3310865.0,40.5314,40.5616,40.3957,40.4033,3310865.0
2016-02-25 10:00:00,53.59,53.74,53.5,53.74,1680550.0,40.4033,40.5163,40.3354,40.5163,1680550.0
2016-02-25 10:30:00,53.74,53.82,53.64,53.65,1730196.0,40.5163,40.5767,40.4409,40.4485,1730196.0
2016-02-25 11:00:00,53.65,53.71,53.54,53.68,1914379.0,40.4485,40.4937,40.3656,40.4711,1914379.0
2016-02-25 11:30:00,53.68,53.76,53.61,53.73,1511087.0,40.4711,40.5314,40.4183,40.5088,1511087.0
2016-02-25 12:00:00,53.72,53.76,53.66,53.7,962870.0,40.5013,40.5314,40.456,40.4862,962870.0
2016-02-25 12:30:00,53.69,53.77,53.63,53.76,1306331.0,40.4786,40.539,40.4334,40.5314,1306331.0
2016-02-25 13:00:00,53.75,53.85,53.74,53.85,1257147.0,40.5239,40.5993,40.5163,40.5993,1257147.0
2016-02-25 13:30:00,53.85,53.99,53.84,53.97,1063128.0,40.5993,40.7048,40.5917,40.6897,1063128.0
2016-02-25 14:00:00,53.97,54.01,53.92,53.98,1789114.0,40.6897,40.7199,40.652,40.6973,1789114.0
2016-02-25 14:30:00,53.97,54.0,53.93,53.95,945340.0,40.6897,40.7124,40.6596,40.6747,945340.0
2016-02-25 15:00:00,53.95,54.06,53.93,54.0,2647750.0,40.6747,40.7576,40.6596,40.7124,2647750.0
2016-02-25 15:30:00,54.0,54.1,53.97,54.09,3803593.0,40.7124,40.7878,40.6897,40.7802,3803593.0
2016-02-26 09:30:00,54.37,54.4,54.25,54.25,2490996.0,40.9913,41.0139,40.9008,40.9008,2490996.0
2016-02-26 10:00:00,54.25,54.27,54.11,54.2,1207840.0,40.9008,40.9159,40.7953,40.8632,1207840.0
2016-02-26 10:30:00,54.2,54.33,54.19,54.27,780547.0,40.8632,40.9612,40.8556,40.9159,780547.0
2016-02-26 11:00:00,54.28,54.34,54.17,54.17,1420466.0,40.9235,40.9687,40.8405,40.8405,1420466.0
2016-02-26 11:30:00,54.18,54.2,54.1,54.13,1465795.0,40.8481,40.8632,40.7878,40.8104,1465795.0
2016-02-26 12:00:00,54.13,54.14,54.02,54.11,899912.0,40.8104,40.8179,40.7274,40.7953,899912.0
2016-02-26 12:30:00,54.12,54.17,54.05,54.14,517558.0,40.8028,40.8405,40.7501,40.8179,517558.0
2016-02-26 13:00:00,54.13,54.18,54.06,54.08,474293.0,40.8104,40.8481,40.7576,40.7727,474293.0
2016-02-26 13:30:00,54.08,54.09,53.93,53.99,960769.0,40.7727,40.7802,40.6596,40.7048,960769.0
2016-02-26 14:00:00,53.99,54.02,53.94,54.0,701843.0,40.7048,40.7274,40.6671,40.7124,701843.0
2016-02-26 14:30:00,54.0,54.0,53.85,53.9,1207505.0,40.7124,40.7124,40.5993,40.637,1207505.0
2016-02-26 15:00:00,53.91,54.02,53.89,53.94,998391.0,40.6445,40.7274,40.6294,40.6671,998391.0
2016-02-26 15:30:00,53.93,54.0,53.92,53.95,2871407.0,40.6596,40.7124,40.652,40.6747,2871407.0
2016-02-29 09:30:00,53.84,53.88,53.69,53.81,3224060.0,40.5917,40.6219,40.4786,40.5691,3224060.0
2016-02-29 10:00:00,53.81,53.81,53.67,53.71,1812398.0,40.5691,40.5691,40.4636,40.4937,1812398.0
2016-02-29 10:30:00,53.71,53.88,53.67,53.87,1287665.0,40.4937,40.6219,40.4636,40.6144,1287665.0
2016-02-29 11:00:00,53.87,54.09,53.86,53.93,2587802.0,40.6144,40.7802,40.6068,40.6596,2587802.0
2016-02-29 11:30:00,53.94,54.13,53.92,54.04,3357280.0,40.6671,40.8104,40.652,40.7425,3357280.0
2016-02-29 12:00:00,54.05,54.06,53.98,54.01,728871.0,40.7501,40.7576,40.6973,40.7199,728871.0
2016-02-29 12:30:00,54.01,54.04,53.97,54.04,1317265.0,40.7199,40.7425,40.6897,40.7425,1317265.0
2016-02-29 13:00:00,54.04,54.05,53.96,53.97,671548.0,40.7425,40.7501,40.6822,40.6897,671548.0
2016-02-29 13:30:00,53.97,53.99,53.93,53.98,888660.0,40.6897,40.7048,40.6596,40.6973,888660.0
2016-02-29 14:00:00,53.98,53.99,53.79,53.85,1148238.0,40.6973,40.7048,40.554,40.5993,1148238.0
2016-02-29 14:30:00,53.85,53.88,53.75,53.77,1495294.0,40.5993,40.6219,40.5239,40.539,1495294.0
2016-02-29 15:00:00,53.76,53.77,53.65,53.75,3324680.0,40.5314,40.539,40.4485,40.5239,3324680.0
2016-02-29 15:30:00,53.75,53.79,53.6,53.61,5011739.0,40.5239,40.554,40.4108,40.4183,5011739.0
2016-03-01 09:30:00,54.41,54.46,54.27,54.39,4680104.0,41.0215,41.0592,40.9159,41.0064,4680104.0
2016-03-01 10:00:00,54.4,54.57,54.35,54.56,2194528.0,41.0139,41.1421,40.9762,41.1346,2194528.0
2016-03-01 10:30:00,54.56,54.63,54.52,54.57,1617033.0,41.1346,41.1873,41.1044,41.1421,1617033.0
2016-03-01 11:00:00,54.58,54.74,54.56,54.72,1499588.0,41.1496,41.2703,41.1346,41.2552,1499588.0
2016-03-01 11:30:00,54.73,54.84,54.71,54.83,1892683.0,41.2627,41.3457,41.2477,41.3381,1892683.0
2016-03-01 12:00:00,54.83,54.96,54.82,54.88,1021622.0,41.3381,41.4361,41.3306,41.3758,1021622.0
2016-03-01 12:30:00,54.89,54.95,54.87,54.93,941630.0,41.3834,41.4286,41.3683,41.4135,941630.0
2016-03-01 13:00:00,54.94,54.98,54.87,54.95,667512.0,41.4211,41.4512,41.3683,41.4286,667512.0
2016-03-01 13:30:00,54.95,55.03,54.94,54.97,858411.0,41.4286,41.4889,41.4211,41.4437,858411.0
2016-03-01 14:00:00,54.97,55.01,54.91,54.96,785051.0,41.4437,41.4738,41.3984,41.4361,785051.0
2016-03-01 14:30:00,54.96,55.03,54.93,55.02,1263126.0,41.4361,41.4889,41.4135,41.4814,1263126.0
2016-03-01 15:00:00,55.02,55.07,55.0,55.0,1483777.0,41.4814,41.5191,41.4663,41.4663,1483777.0
2016-03-01 15:30:00,55.0,55.03,54.94,55.02,3256366.0,41.4663,41.4889,41.4211,41.4814,3256366.0
2016-03-02 09:30:00,55.0,55.1,54.93,54.95,2814613.0,41.4663,41.5417,41.4135,41.4286,2814613.0
2016-03-02 10:00:00,54.95,55.16,54.92,55.09,1292540.0,41.4286,41.5869,41.406,41.5342,1292540.0
2016-03-02 10:30:00,55.09,55.12,54.88,55.11,2064621.0,41.5342,41.5568,41.3758,41.5492,2064621.0
2016-03-02 11:00:00,55.11,55.28,55.09,55.28,1301351.0,41.5492,41.6774,41.5342,41.6774,1301351.0
2016-03-02 11:30:00,55.28,55.32,55.17,55.18,2132579.0,41.6774,41.7076,41.5945,41.602,2132579.0
2016-03-02 12:00:00,55.18,55.18,55.11,55.14,1009213.0,41.602,41.602,41.5492,41.5718,1009213.0
2016-03-02 12:30:00,55.14,55.26,55.12,55.24,793502.0,41.5718,41.6623,41.5568,41.6472,793502.0
2016-03-02 13:00:00,55.25,55.33,55.21,55.31,625086.0,41.6548,41.7151,41.6246,41.7,625086.0
2016-03-02 13:30:00,55.31,55.35,55.25,55.26,922393.0,41.7,41.7302,41.6548,41.6623,922393.0
2016-03-02 14:00:00,55.26,55.32,55.2,55.3,1129798.0,41.6623,41.7076,41.6171,41.6925,1129798.0
2016-03-02 14:30:00,55.3,55.39,55.29,55.34,1222563.0,41.6925,41.7603,41.6849,41.7226,1222563.0
2016-03-02 15:00:00,55.34,55.38,55.27,55.33,1365702.0,41.7226,41.7528,41.6699,41.7151,1365702.0
2016-03-02 15:30:00,55.32,55.45,55.29,55.42,3005897.0,41.7076,41.8056,41.6849,41.7829,3005897.0
2016-03-03 09:30:00,55.56,55.66,55.53,55.61,2402566.0,41.8885,41.9639,41.8659,41.9262,2402566.0
2016-03-03 10:00:00,55.61,55.65,55.51,55.61,2202930.0,41.9262,41.9564,41.8508,41.9262,2202930.0
2016-03-03 10:30:00,55.62,55.78,55.61,55.75,1231434.0,41.9337,42.0544,41.9262,42.0317,1231434.0
2016-03-03 11:00:00,55.75,55.81,55.65,55.68,1803132.0,42.0317,42.077,41.9564,41.979,1803132.0
2016-03-03 11:30:00,55.68,55.77,55.64,55.73,1670383.0,41.979,42.0468,41.9488,42.0167,1670383.0
2016-03-03 12:00:00,55.73,55.77,55.65,55.67,1529200.0,42.0167,42.0468,41.9564,41.9714,1529200.0
2016-03-03 12:30:00,55.67,55.78,55.66,55.77,761063.0,41.9714,42.0544,41.9639,42.0468,761063.0
2016-03-03 13:00:00,55.77,55.86,55.77,55.8,970623.0,42.0468,42.1147,42.0468,42.0694,970623.0
2016-03-03 13:30:00,55.8,55.92,55.8,55.88,865987.0,42.0694,42.1599,42.0694,42.1298,865987.0
2016-03-03 14:00:00,55.89,55.9,55.82,55.85,1216067.0,42.1373,42.1448,42.0845,42.1071,1216067.0
2016-03-03 14:30:00,55.85,55.89,55.81,55.86,1104008.0,42.1071,42.1373,42.077,42.1147,1104008.0
2016-03-03 15:00:00,55.87,55.91,55.82,55.9,1084119.0,42.1222,42.1524,42.0845,42.1448,1084119.0
2016-03-03 15:30:00,55.89,55.98,55.87,55.97,2506324.0,42.1373,42.2052,42.1222,42.1976,2506324.0
2016-03-04 09:30:00,56.34,56.38,56.23,56.28,4451597.0,42.4766,42.5067,42.3936,42.4313,4451597.0
2016-03-04 10:00:00,56.28,56.38,56.21,56.37,1786983.0,42.4313,42.5067,42.3786,42.4992,1786983.0
2016-03-04 10:30:00,56.37,56.47,56.33,56.45,1946100.0,42.4992,42.5746,42.469,42.5595,1946100.0
2016-03-04 11:00:00,56.46,56.6,56.44,56.52,1433384.0,42.567,42.6726,42.552,42.6123,1433384.0
2016-03-04 11:30:00,56.52,56.59,56.48,56.54,1159851.0,42.6123,42.6651,42.5821,42.6274,1159851.0
2016-03-04 12:00:00,56.54,56.58,56.46,56.49,1086886.0,42.6274,42.6575,42.567,42.5897,1086886.0
2016-03-04 12:30:00,56.49,56.57,56.49,56.53,1009425.0,42.5897,42.65,42.5897,42.6198,1009425.0
2016-03-04 13:00:00,56.53,56.55,56.47,56.55,709265.0,42.6198,42.6349,42.5746,42.6349,709265.0
2016-03-04 13:30:00,56.54,56.66,56.51,56.64,813021.0,42.6274,42.7178,42.6047,42.7027,813021.0
2016-03-04 14:00:00,56.63,56.64,56.46,56.48,947384.0,42.6952,42.7027,42.567,42.5821,947384.0
2016-03-04 14:30:00,56.47,56.5,56.3,56.37,1009556.0,42.5746,42.5972,42.4464,42.4992,1009556.0
2016-03-04 15:00:00,56.37,56.44,56.27,56.43,1442834.0,42.4992,42.552,42.4238,42.5444,1442834.0
2016-03-04 15:30:00,56.43,56.47,56.33,56.34,3639862.0,42.5444,42.5746,42.469,42.4766,3639862.0
2016-03-07 09:30:00,55.76,55.89,55.74,55.79,2667168.0,42.0393,42.1373,42.0242,42.0619,2667168.0
2016-03-07 10:00:00,55.79,56.01,55.75,55.94,1380517.0,42.0619,42.2278,42.0317,42.175,1380517.0
2016-03-07 10:30:00,55.94,56.14,55.93,56.09,1005745.0,42.175,42.3258,42.1675,42.2881,1005745.0
2016-03-07 11:00:00,56.08,56.21,56.05,56.2,822759.0,42.2805,42.3786,42.2579,42.371,822759.0
2016-03-07 11:30:00,56.2,56.38,56.19,56.32,1403788.0,42.371,42.5067,42.3635,42.4615,1403788.0
2016-03-07 12:00:00,56.32,56.4,56.31,56.39,637155.0,42.4615,42.5218,42.4539,42.5143,637155.0
2016-03-07 12:30:00,56.39,56.45,56.37,56.43,495474.0,42.5143,42.5595,42.4992,42.5444,495474.0
2016-03-07 13:00:00,56.43,56.48,56.34,56.34,514171.0,42.5444,42.5821,42.4766,42.4766,514171.0
2016-03-07 13:30:00,56.34,56.34,56.26,56.31,520274.0,42.4766,42.4766,42.4163,42.4539,520274.0
2016-03-07 14:00:00,56.32,56.35,56.2,56.21,573697.0,42.4615,42.4841,42.371,42.3786,573697.0
2016-03-07 14:30:00,56.21,56.21,56.11,56.17,1038942.0,42.3786,42.3786,42.3032,42.3484,1038942.0
2016-03-07 15:00:00,56.17,56.29,56.1,56.27,1532141.0,42.3484,42.4389,42.2956,42.4238,1532141.0
2016-03-07 15:30:00,56.28,56.35,56.24,56.3,3843919.0,42.4313,42.4841,42.4012,42.4464,3843919.0
2016-03-08 09:30:00,56.05,56.05,55.86,55.89,2508351.0,42.2579,42.2579,42.1147,42.1373,2508351.0
2016-03-08 10:00:00,55.89,55.98,55.75,55.76,1162179.0,42.1373,42.2052,42.0317,42.0393,1162179.0
2016-03-08 10:30:00,55.75,55.87,55.69,55.73,1354376.0,42.0317,42.1222,41.9865,42.0167,1354376.0
2016-03-08 11:00:00,55.73,55.92,55.72,55.86,2155635.0,42.0167,42.1599,42.0091,42.1147,2155635.0
2016-03-08 11:30:00,55.85,55.94,55.8,55.9,1044263.0,42.1071,42.175,42.0694,42.1448,1044263.0
2016-03-08 12:00:00,55.9,56.03,55.87,55.96,667224.0,42.1448,42.2428,42.1222,42.1901,667224.0
2016-03-08 12:30:00,55.96,56.01,55.88,55.94,377991.0,42.1901,42.2278,42.1298,42.175,377991.0
2016-03-08 13:00:00,55.94,55.97,55.86,55.95,452532.0,42.175,42.1976,42.1147,42.1825,452532.0
2016-03-08 13:30:00,55.96,56.0,55.92,55.93,409602.0,42.1901,42.2202,42.1599,42.1675,409602.0
2016-03-08 14:00:00,55.94,56.0,55.88,55.89,548762.0,42.175,42.2202,42.1298,42.1373,548762.0
2016-03-08 14:30:00,55.89,55.92,55.82,55.85,528432.0,42.1373,42.1599,42.0845,42.1071,528432.0
2016-03-08 15:00:00,55.85,55.88,55.75,55.75,857409.0,42.1071,42.1298,42.0317,42.0317,857409.0
2016-03-08 15:30:00,55.75,55.8,55.67,55.73,3039638.0,42.0317,42.0694,41.9714,42.0167,3039638.0
2016-03-09 09:30:00,56.01,56.08,55.89,55.97,1502780.0,42.2278,42.2805,42.1373,42.1976,1502780.0
2016-03-09 10:00:00,55.97,56.0,55.8,55.84,1462716.0,42.1976,42.2202,42.0694,42.0996,1462716.0
2016-03-09 10:30:00,55.85,56.1,55.84,55.89,1803618.0,42.1071,42.2956,42.0996,42.1373,1803618.0
2016-03-09 11:00:00,55.89,56.06,55.89,56.05,1311526.0,42.1373,42.2655,42.1373,42.2579,1311526.0
2016-03-09 11:30:00,56.06,56.11,55.97,56.08,853568.0,42.2655,42.3032,42.1976,42.2805,853568.0
2016-03-09 12:00:00,56.08,56.08,56.01,56.06,815357.0,42.2805,42.2805,42.2278,42.2655,815357.0
2016-03-09 12:30:00,56.05,56.08,55.93,55.95,631569.0,42.2579,42.2805,42.1675,42.1825,631569.0
2016-03-09 13:00:00,55.94,55.96,55.88,55.89,402713.0,42.175,42.1901,42.1298,42.1373,402713.0
2016-03-09 13:30:00,55.89,56.01,55.89,55.99,433189.0,42.1373,42.2278,42.1373,42.2127,433189.0
2016-03-09 14:00:00,56.0,56.01,55.93,55.99,498466.0,42.2202,42.2278,42.1675,42.2127,498466.0
2016-03-09 14:30:00,55.99,56.0,55.91,55.96,583719.0,42.2127,42.2202,42.1524,42.1901,583719.0
2016-03-09 15:00:00,55.96,55.97,55.85,55.91,664112.0,42.1901,42.1976,42.1071,42.1524,664112.0
2016-03-09 15:30:00,55.91,55.97,55.87,55.97,2122503.0,42.1524,42.1976,42.1222,42.1976,2122503.0
2016-03-10 09:30:00,56.4,56.66,56.31,56.63,3900169.0,42.5218,42.7178,42.4539,42.6952,3900169.0
2016-03-10 10:00:00,56.64,56.76,56.58,56.6,2388175.0,42.7027,42.7932,42.6575,42.6726,2388175.0
2016-03-10 10:30:00,56.6,56.62,56.05,56.09,2632827.0,42.6726,42.6877,42.2579,42.2881,2632827.0
2016-03-10 11:00:00,56.08,56.13,55.74,55.79,3528849.0,42.2805,42.3182,42.0242,42.0619,3528849.0
2016-03-10 11:30:00,55.8,55.87,55.67,55.8,2641397.0,42.0694,42.1222,41.9714,42.0694,2641397.0
2016-03-10 12:00:00,55.79,55.87,55.68,55.72,1180856.0,42.0619,42.1222,41.979,42.0091,1180856.0
2016-03-10 12:30:00,55.71,55.74,55.41,55.55,1990470.0,42.0016,42.0242,41.7754,41.881,1990470.0
2016-03-10 13:00:00,55.55,55.67,55.42,55.66,1313200.0,41.881,41.9714,41.7829,41.9639,1313200.0
2016-03-10 13:30:00,55.65,55.7,55.57,55.58,867320.0,41.9564,41.9941,41.896,41.9036,867320.0
2016-03-10 14:00:00,55.58,55.73,55.49,55.71,905798.0,41.9036,42.0167,41.8357,42.0016,905798.0
2016-03-10 14:30:00,55.72,55.95,55.68,55.82,883509.0,42.0091,42.1825,41.979,42.0845,883509.0
2016-03-10 15:00:00,55.82,55.99,55.77,55.97,1448511.0,42.0845,42.2127,42.0468,42.1976,1448511.0
2016-03-10 15:30:00,55.97,55.99,55.83,55.87,2595763.0,42.1976,42.2127,42.0921,42.1222,2595763.0
2016-03-11 09:30:00,56.87,56.99,56.82,56.95,3683329.0,42.8762,42.9666,42.8385,42.9365,3683329.0
2016-03-11 10:00:00,56.95,57.01,56.88,57.01,2284258.0,42.9365,42.9817,42.8837,42.9817,2284258.0
2016-03-11 10:30:00,57.02,57.12,56.99,57.05,1461107.0,42.9892,43.0646,42.9666,43.0119,1461107.0
2016-03-11 11:00:00,57.05,57.22,57.03,57.18,1603274.0,43.0119,43.14,42.9968,43.1099,1603274.0
2016-03-11 11:30:00,57.18,57.33,57.15,57.3,1869829.0,43.1099,43.223,43.0873,43.2003,1869829.0
2016-03-11 12:00:00,57.3,57.31,57.23,57.27,1150763.0,43.2003,43.2079,43.1476,43.1777,1150763.0
2016-03-11 12:30:00,57.27,57.31,57.21,57.22,1169930.0,43.1777,43.2079,43.1325,43.14,1169930.0
2016-03-11 13:00:00,57.22,57.22,57.15,57.2,1300480.0,43.14,43.14,43.0873,43.1249,1300480.0
2016-03-11 13:30:00,57.2,57.27,57.16,57.25,736285.0,43.1249,43.1777,43.0948,43.1626,736285.0
2016-03-11 14:00:00,57.26,57.27,57.21,57.24,825589.0,43.1702,43.1777,43.1325,43.1551,825589.0
2016-03-11 14:30:00,57.24,57.26,57.19,57.22,939387.0,43.1551,43.1702,43.1174,43.14,939387.0
2016-03-11 15:00:00,57.22,57.33,57.21,57.28,1363683.0,43.14,43.223,43.1325,43.1853,1363683.0
2016-03-11 15:30:00,57.28,57.35,57.24,57.35,3194344.0,43.1853,43.238,43.1551,43.238,3194344.0
2016-03-14 09:30:00,57.24,57.29,57.08,57.09,2840011.0,43.1551,43.1928,43.0345,43.042,2840011.0
2016-03-14 10:00:00,57.09,57.2,57.07,57.2,898349.0,43.042,43.1249,43.0269,43.1249,898349.0
2016-03-14 10:30:00,57.19,57.32,57.16,57.18,1097601.0,43.1174,43.2154,43.0948,43.1099,1097601.0
2016-03-14 11:00:00,57.18,57.31,57.16,57.23,764993.0,43.1099,43.2079,43.0948,43.1476,764993.0
2016-03-14 11:30:00,57.23,57.24,57.16,57.2,1070919.0,43.1476,43.1551,43.0948,43.1249,1070919.0
2016-03-14 12:00:00,57.2,57.32,57.19,57.27,742745.0,43.1249,43.2154,43.1174,43.1777,742745.0
2016-03-14 12:30:00,57.27,57.33,57.26,57.32,1005570.0,43.1777,43.223,43.1702,43.2154,1005570.0
2016-03-14 13:00:00,57.32,57.34,57.26,57.3,613023.0,43.2154,43.2305,43.1702,43.2003,613023.0
2016-03-14 13:30:00,57.3,57.33,57.25,57.26,644391.0,43.2003,43.223,43.1626,43.1702,644391.0
2016-03-14 14:00:00,57.26,57.27,57.2,57.27,797119.0,43.1702,43.1777,43.1249,43.1777,797119.0
2016-03-14 14:30:00,57.27,57.33,57.26,57.31,906463.0,43.1777,43.223,43.1702,43.2079,906463.0
2016-03-14 15:00:00,57.31,57.35,57.28,57.33,734504.0,43.2079,43.238,43.1853,43.223,734504.0
2016-03-14 15:30:00,57.33,57.34,57.17,57.17,2797941.0,43.223,43.2305,43.1023,43.1023,2797941.0
2016-03-15 09:30:00,56.61,56.61,56.49,56.53,3311836.0,42.6801,42.6801,42.5897,42.6198,3311836.0
2016-03-15 10:00:00,56.52,56.61,56.47,56.6,1905243.0,42.6123,42.6801,42.5746,42.6726,1905243.0
2016-03-15 10:30:00,56.61,56.64,56.46,56.49,2284080.0,42.6801,42.7027,42.567,42.5897,2284080.0
2016-03-15 11:00:00,56.49,56.62,56.45,56.6,1241418.0,42.5897,42.6877,42.5595,42.6726,1241418.0
2016-03-15 11:30:00,56.6,56.63,56.54,56.58,884497.0,42.6726,42.6952,42.6274,42.6575,884497.0
2016-03-15 12:00:00,56.59,56.61,56.54,56.61,866517.0,42.6651,42.6801,42.6274,42.6801,866517.0
2016-03-15 12:30:00,56.61,56.62,56.46,56.48,931016.0,42.6801,42.6877,42.567,42.5821,931016.0
2016-03-15 13:00:00,56.48,56.57,56.46,56.57,611611.0,42.5821,42.65,42.567,42.65,611611.0
2016-03-15 13:30:00,56.57,56.62,56.56,56.61,460057.0,42.65,42.6877,42.6424,42.6801,460057.0
2016-03-15 14:00:00,56.62,56.64,56.57,56.59,658598.0,42.6877,42.7027,42.65,42.6651,658598.0
2016-03-15 14:30:00,56.58,56.61,56.54,56.58,905311.0,42.6575,42.6801,42.6274,42.6575,905311.0
2016-03-15 15:00:00,56.57,56.67,56.56,56.65,694682.0,42.65,42.7254,42.6424,42.7103,694682.0
2016-03-15 15:30:00,56.65,56.67,56.59,56.65,3217627.0,42.7103,42.7254,42.6651,42.7103,3217627.0
2016-03-16 09:30:00,56.23,56.39,56.23,56.33,2046383.0,42.3936,42.5143,42.3936,42.469,2046383.0
2016-03-16 10:00:00,56.33,56.44,56.31,56.39,820278.0,42.469,42.552,42.4539,42.5143,820278.0
2016-03-16 10:30:00,56.4,56.48,56.34,56.44,678935.0,42.5218,42.5821,42.4766,42.552,678935.0
2016-03-16 11:00:00,56.44,56.48,56.4,56.43,339284.0,42.552,42.5821,42.5218,42.5444,339284.0
2016-03-16 11:30:00,56.43,56.47,56.38,56.45,654012.0,42.5444,42.5746,42.5067,42.5595,654012.0
2016-03-16 12:00:00,56.44,56.5,56.43,56.47,662008.0,42.552,42.5972,42.5444,42.5746,662008.0
2016-03-16 12:30:00,56.47,56.49,56.35,56.4,915900.0,42.5746,42.5897,42.4841,42.5218,915900.0
2016-03-16 13:00:00,56.4,56.43,56.32,56.34,382773.0,42.5218,42.5444,42.4615,42.4766,382773.0
2016-03-16 13:30:00,56.35,56.4,56.32,56.38,491735.0,42.4841,42.5218,42.4615,42.5067,491735.0
2016-03-16 14:00:00,56.43,56.99,56.39,56.96,4918870.0,42.5444,42.9666,42.5143,42.944,4918870.0
2016-03-16 14:30:00,56.96,57.15,56.81,56.89,2732703.0,42.944,43.0873,42.8309,42.8912,2732703.0
2016-03-16 15:00:00,56.89,57.08,56.87,57.06,2377786.0,42.8912,43.0345,42.8762,43.0194,2377786.0
2016-03-16 15:30:00,57.06,57.22,57.03,57.18,6688299.0,43.0194,43.14,42.9968,43.1099,6688299.0
2016-03-17 09:30:00,57.19,57.22,57.0,57.19,2182058.0,43.1174,43.14,42.9742,43.1174,2182058.0
2016-03-17 10:00:00,57.19,57.27,57.13,57.18,1118133.0,43.1174,43.1777,43.0722,43.1099,1118133.0
2016-03-17 10:30:00,57.18,57.41,57.16,57.4,828432.0,43.1099,43.2833,43.0948,43.2757,828432.0
2016-03-17 11:00:00,57.41,57.44,57.32,57.39,835508.0,43.2833,43.3059,43.2154,43.2682,835508.0
2016-03-17 11:30:00,57.39,57.43,57.31,57.43,728666.0,43.2682,43.2984,43.2079,43.2984,728666.0
2016-03-17 12:00:00,57.44,57.55,57.39,57.54,957540.0,43.3059,43.3888,43.2682,43.3813,957540.0
2016-03-17 12:30:00,57.54,57.64,57.53,57.6,1086489.0,43.3813,43.4567,43.3737,43.4265,1086489.0
2016-03-17 13:00:00,57.6,57.62,57.49,57.52,836759.0,43.4265,43.4416,43.3436,43.3662,836759.0
2016-03-17 13:30:00,57.51,57.65,57.49,57.64,746773.0,43.3587,43.4642,43.3436,43.4567,746773.0
2016-03-17 14:00:00,57.64,57.71,57.6,57.65,899204.0,43.4567,43.5095,43.4265,43.4642,899204.0
2016-03-17 14:30:00,57.65,57.69,57.6,57.6,1276989.0,43.4642,43.4944,43.4265,43.4265,1276989.0
2016-03-17 15:00:00,57.61,57.68,57.57,57.68,1018654.0,43.4341,43.4868,43.4039,43.4868,1018654.0
2016-03-17 15:30:00,57.68,57.71,57.57,57.59,3226692.0,43.4868,43.5095,43.4039,43.419,3226692.0
2016-03-18 09:30:00,57.51,57.56,57.46,57.53,1646672.0,43.3587,43.3964,43.321,43.3737,1646672.0
2016-03-18 10:00:00,57.54,57.69,57.5,57.58,3095013.0,43.3813,43.4944,43.3511,43.4114,3095013.0
2016-03-18 10:30:00,57.59,57.69,57.57,57.62,2290450.0,43.419,43.4944,43.4039,43.4416,2290450.0
2016-03-18 11:00:00,57.61,57.69,57.57,57.58,3303609.0,43.4341,43.4944,43.4039,43.4114,3303609.0
2016-03-18 11:30:00,57.58,57.65,57.53,57.64,3349065.0,43.4114,43.4642,43.3737,43.4567,3349065.0
2016-03-18 12:00:00,57.63,57.69,57.61,57.65,1410067.0,43.4491,43.4944,43.4341,43.4642,1410067.0
2016-03-18 12:30:00,57.64,57.65,57.53,57.6,760707.0,43.4567,43.4642,43.3737,43.4265,760707.0
2016-03-18 13:00:00,57.61,57.61,57.46,57.5,1267309.0,43.4341,43.4341,43.321,43.3511,1267309.0
2016-03-18 13:30:00,57.5,57.53,57.42,57.51,1206620.0,43.3511,43.3737,43.2908,43.3587,1206620.0
2016-03-18 14:00:00,57.52,57.57,57.48,57.49,1258319.0,43.3662,43.4039,43.3361,43.3436,1258319.0
2016-03-18 14:30:00,57.48,57.52,57.46,57.48,688297.0,43.3361,43.3662,43.321,43.3361,688297.0
2016-03-18 15:00:00,57.48,57.6,57.47,57.57,1081921.0,43.3361,43.4265,43.3285,43.4039,1081921.0
2016-03-18 15:30:00,57.57,57.6,57.51,57.51,5015219.0,43.4039,43.4265,43.3587,43.3587,5015219.0
2016-03-21 09:30:00,57.36,57.53,57.35,57.47,1397141.0,43.2456,43.3737,43.238,43.3285,1397141.0
2016-03-21 10:00:00,57.46,57.5,57.27,57.32,1036093.0,43.321,43.3511,43.1777,43.2154,1036093.0
2016-03-21 10:30:00,57.31,57.37,57.23,57.27,1280049.0,43.2079,43.2531,43.1476,43.1777,1280049.0
2016-03-21 11:00:00,57.27,57.48,57.25,57.43,779617.0,43.1777,43.3361,43.1626,43.2984,779617.0
2016-03-21 11:30:00,57.43,57.49,57.37,57.37,614297.0,43.2984,43.3436,43.2531,43.2531,614297.0
2016-03-21 12:00:00,57.36,57.39,57.3,57.37,781088.0,43.2456,43.2682,43.2003,43.2531,781088.0
2016-03-21 12:30:00,57.37,57.42,57.31,57.38,1386202.0,43.2531,43.2908,43.2079,43.2607,1386202.0
2016-03-21 13:00:00,57.38,57.48,57.35,57.47,1593695.0,43.2607,43.3361,43.238,43.3285,1593695.0
2016-03-21 13:30:00,57.47,57.47,57.39,57.45,676604.0,43.3285,43.3285,43.2682,43.3134,676604.0
2016-03-21 14:00:00,57.46,57.52,57.42,57.5,1307214.0,43.321,43.3662,43.2908,43.3511,1307214.0
2016-03-21 14:30:00,57.49,57.54,57.47,57.51,845663.0,43.3436,43.3813,43.3285,43.3587,845663.0
2016-03-21 15:00:00,57.51,57.52,57.44,57.46,710723.0,43.3587,43.3662,43.3059,43.321,710723.0
2016-03-21 15:30:00,57.47,57.47,57.36,57.4,4072117.0,43.3285,43.3285,43.2456,43.2757,4072117.0
2016-03-22 09:30:00,56.95,57.09,56.9,57.08,2598738.0,42.9365,43.042,42.8988,43.0345,2598738.0
2016-03-22 10:00:00,57.08,57.2,57.02,57.18,1703371.0,43.0345,43.1249,42.9892,43.1099,1703371.0
2016-03-22 10:30:00,57.19,57.27,57.14,57.18,799188.0,43.1174,43.1777,43.0797,43.1099,799188.0
2016-03-22 11:00:00,57.18,57.29,57.14,57.23,761203.0,43.1099,43.1928,43.0797,43.1476,761203.0
2016-03-22 11:30:00,57.23,57.24,57.11,57.15,543584.0,43.1476,43.1551,43.0571,43.0873,543584.0
2016-03-22 12:00:00,57.16,57.29,57.14,57.27,1016650.0,43.0948,43.1928,43.0797,43.1777,1016650.0
2016-03-22 12:30:00,57.28,57.37,57.26,57.37,1095749.0,43.1853,43.2531,43.1702,43.2531,1095749.0
2016-03-22 13:00:00,57.36,57.39,57.31,57.37,650413.0,43.2456,43.2682,43.2079,43.2531,650413.0
2016-03-22 13:30:00,57.37,57.39,57.32,57.35,556446.0,43.2531,43.2682,43.2154,43.238,556446.0
2016-03-22 14:00:00,57.35,57.38,57.31,57.35,1179024.0,43.238,43.2607,43.2079,43.238,1179024.0
2016-03-22 14:30:00,57.36,57.4,57.31,57.31,620811.0,43.2456,43.2757,43.2079,43.2079,620811.0
2016-03-22 15:00:00,57.31,57.32,57.23,57.27,857390.0,43.2079,43.2154,43.1476,43.1777,857390.0
2016-03-22 15:30:00,57.27,57.33,57.25,57.28,2196972.0,43.1777,43.223,43.1626,43.1853,2196972.0
2016-03-23 09:30:00,57.16,57.18,56.99,57.01,1786573.0,43.0948,43.1099,42.9666,42.9817,1786573.0
2016-03-23 10:00:00,57.0,57.06,56.91,57.01,1052813.0,42.9742,43.0194,42.9063,42.9817,1052813.0
2016-03-23 10:30:00,57.0,57.06,56.86,56.9,1043637.0,42.9742,43.0194,42.8686,42.8988,1043637.0
2016-03-23 11:00:00,56.89,56.92,56.8,56.83,887110.0,42.8912,42.9138,42.8234,42.846,887110.0
2016-03-23 11:30:00,56.82,56.85,56.74,56.82,1569264.0,42.8385,42.8611,42.7781,42.8385,1569264.0
2016-03-23 12:00:00,56.83,56.92,56.8,56.91,536741.0,42.846,42.9138,42.8234,42.9063,536741.0
2016-03-23 12:30:00,56.91,56.96,56.83,56.87,831102.0,42.9063,42.944,42.846,42.8762,831102.0
2016-03-23 13:00:00,56.88,56.9,56.83,56.86,935639.0,42.8837,42.8988,42.846,42.8686,935639.0
2016-03-23 13:30:00,56.86,56.87,56.81,56.87,587946.0,42.8686,42.8762,42.8309,42.8762,587946.0
2016-03-23 14:00:00,56.87,56.94,56.81,56.83,477068.0,42.8762,42.9289,42.8309,42.846,477068.0
2016-03-23 14:30:00,56.83,56.86,56.68,56.69,813856.0,42.846,42.8686,42.7329,42.7404,813856.0
2016-03-23 15:00:00,56.68,56.72,56.65,56.7,835453.0,42.7329,42.7631,42.7103,42.748,835453.0
2016-03-23 15:30:00,56.7,56.76,56.68,56.71,4195602.0,42.748,42.7932,42.7329,42.7555,4195602.0
2016-03-24 09:30:00,56.02,56.13,55.95,56.12,3114885.0,42.2353,42.3182,42.1825,42.3107,3114885.0
2016-03-24 10:00:00,56.12,56.13,56.03,56.06,939377.0,42.3107,42.3182,42.2428,42.2655,939377.0
2016-03-24 10:30:00,56.05,56.25,56.05,56.24,1252783.0,42.2579,42.4087,42.2579,42.4012,1252783.0
2016-03-24 11:00:00,56.23,56.29,56.1,56.13,574711.0,42.3936,42.4389,42.2956,42.3182,574711.0
2016-03-24 11:30:00,56.12,56.18,56.1,56.16,439690.0,42.3107,42.3559,42.2956,42.3409,439690.0
2016-03-24 12:00:00,56.16,56.24,56.07,56.17,892146.0,42.3409,42.4012,42.273,42.3484,892146.0
2016-03-24 12:30:00,56.17,56.17,56.01,56.07,853661.0,42.3484,42.3484,42.2278,42.273,853661.0
2016-03-24 13:00:00,56.08,56.19,56.07,56.18,677494.0,42.2805,42.3635,42.273,42.3559,677494.0
2016-03-24 13:30:00,56.18,56.24,56.15,56.22,796683.0,42.3559,42.4012,42.3333,42.3861,796683.0
2016-03-24 14:00:00,56.23,56.23,56.16,56.21,766764.0,42.3936,42.3936,42.3409,42.3786,766764.0
2016-03-24 14:30:00,56.21,56.27,56.19,56.25,512666.0,42.3786,42.4238,42.3635,42.4087,512666.0
2016-03-24 15:00:00,56.25,56.29,56.21,56.27,1084363.0,42.4087,42.4389,42.3786,42.4238,1084363.0
2016-03-24 15:30:00,56.27,56.35,56.24,56.35,2910104.0,42.4238,42.4841,42.4012,42.4841,2910104.0
2016-03-28 09:30:00,56.74,56.76,56.63,56.69,1821244.0,42.7781,42.7932,42.6952,42.7404,1821244.0
2016-03-28 10:00:00,56.7,56.72,56.61,56.7,522053.0,42.748,42.7631,42.6801,42.748,522053.0
2016-03-28 10:30:00,56.7,56.7,56.55,56.62,618649.0,42.748,42.748,42.6349,42.6877,618649.0
2016-03-28 11:00:00,56.62,56.67,56.57,56.65,699526.0,42.6877,42.7254,42.65,42.7103,699526.0
2016-03-28 11:30:00,56.65,56.69,56.62,56.67,711607.0,42.7103,42.7404,42.6877,42.7254,711607.0
2016-03-28 12:00:00,56.68,56.69,56.61,56.64,644653.0,42.7329,42.7404,42.6801,42.7027,644653.0
2016-03-28 12:30:00,56.64,56.72,56.62,56.71,578651.0,42.7027,42.7631,42.6877,42.7555,578651.0
2016-03-28 13:00:00,56.72,56.72,56.66,56.67,543378.0,42.7631,42.7631,42.7178,42.7254,543378.0
2016-03-28 13:30:00,56.67,56.71,56.66,56.67,556436.0,42.7254,42.7555,42.7178,42.7254,556436.0
2016-03-28 14:00:00,56.68,56.75,56.66,56.69,635595.0,42.7329,42.7857,42.7178,42.7404,635595.0
2016-03-28 14:30:00,56.68,56.69,56.62,56.66,1388729.0,42.7329,42.7404,42.6877,42.7178,1388729.0
2016-03-28 15:00:00,56.65,56.78,56.65,56.73,1608051.0,42.7103,42.8083,42.7103,42.7706,1608051.0
2016-03-28 15:30:00,56.72,56.74,56.64,56.7,2546802.0,42.7631,42.7781,42.7027,42.748,2546802.0
2016-03-29 09:30:00,56.42,56.43,56.28,56.41,1347332.0,42.5369,42.5444,42.4313,42.5293,1347332.0
2016-03-29 10:00:00,56.41,56.54,56.4,56.51,1055988.0,42.5293,42.6274,42.5218,42.6047,1055988.0
2016-03-29 10:30:00,56.52,56.55,56.43,56.46,907236.0,42.6123,42.6349,42.5444,42.567,907236.0
2016-03-29 11:00:00,56.47,56.54,56.45,56.53,725349.0,42.5746,42.6274,42.5595,42.6198,725349.0
2016-03-29 11:30:00,56.52,56.59,56.5,56.58,960035.0,42.6123,42.6651,42.5972,42.6575,960035.0
2016-03-29 12:00:00,56.58,56.95,56.55,56.93,1244388.0,42.6575,42.9365,42.6349,42.9214,1244388.0
2016-03-29 12:30:00,56.94,57.05,56.9,56.96,729301.0,42.9289,43.0119,42.8988,42.944,729301.0
2016-03-29 13:00:00,56.97,57.0,56.92,56.96,619240.0,42.9515,42.9742,42.9138,42.944,619240.0
2016-03-29 13:30:00,56.96,57.04,56.92,57.02,1561181.0,42.944,43.0043,42.9138,42.9892,1561181.0
2016-03-29 14:00:00,57.02,57.22,56.99,57.2,2161750.0,42.9892,43.14,42.9666,43.1249,2161750.0
2016-03-29 14:30:00,57.21,57.25,57.19,57.23,2000481.0,43.1325,43.1626,43.1174,43.1476,2000481.0
2016-03-29 15:00:00,57.23,57.33,57.21,57.31,1528853.0,43.1476,43.223,43.1325,43.2079,1528853.0
2016-03-29 15:30:00,57.31,57.32,57.26,57.3,3431884.0,43.2079,43.2154,43.1702,43.2003,3431884.0
2016-03-30 09:30:00,57.79,57.97,57.76,57.92,2484085.0,43.5698,43.7055,43.5472,43.6678,2484085.0
2016-03-30 10:00:00,57.93,57.98,57.88,57.95,1150012.0,43.6753,43.713,43.6376,43.6904,1150012.0
2016-03-30 10:30:00,57.96,58.06,57.94,57.98,1443201.0,43.6979,43.7733,43.6829,43.713,1443201.0
2016-03-30 11:00:00,57.98,58.01,57.83,57.85,1084192.0,43.713,43.7356,43.5999,43.615,1084192.0
2016-03-30 11:30:00,57.85,57.85,57.71,57.79,1114482.0,43.615,43.615,43.5095,43.5698,1114482.0
2016-03-30 12:00:00,57.79,57.81,57.74,57.75,782599.0,43.5698,43.5848,43.5321,43.5396,782599.0
2016-03-30 12:30:00,57.75,57.78,57.68,57.73,676093.0,43.5396,43.5622,43.4868,43.5245,676093.0
2016-03-30 13:00:00,57.73,57.76,57.67,57.67,484275.0,43.5245,43.5472,43.4793,43.4793,484275.0
2016-03-30 13:30:00,57.66,57.77,57.64,57.74,865198.0,43.4718,43.5547,43.4567,43.5321,865198.0
2016-03-30 14:00:00,57.74,57.82,57.71,57.81,547660.0,43.5321,43.5924,43.5095,43.5848,547660.0
2016-03-30 14:30:00,57.82,57.84,57.75,57.81,875468.0,43.5924,43.6075,43.5396,43.5848,875468.0
2016-03-30 15:00:00,57.8,57.87,57.79,57.86,1450341.0,43.5773,43.6301,43.5698,43.6225,1450341.0
2016-03-30 15:30:00,57.86,57.87,57.7,57.71,3695572.0,43.6225,43.6301,43.5019,43.5095,3695572.0
2016-03-31 09:30:00,57.46,57.59,57.44,57.5,2859169.0,43.321,43.419,43.3059,43.3511,2859169.0
2016-03-31 10:00:00,57.5,57.59,57.43,57.45,2705861.0,43.3511,43.419,43.2984,43.3134,2705861.0
2016-03-31 10:30:00,57.45,57.47,57.38,57.43,1375321.0,43.3134,43.3285,43.2607,43.2984,1375321.0
2016-03-31 11:00:00,57.44,57.54,57.41,57.5,1623984.0,43.3059,43.3813,43.2833,43.3511,1623984.0
2016-03-31 11:30:00,57.49,57.54,57.42,57.48,1595760.0,43.3436,43.3813,43.2908,43.3361,1595760.0
2016-03-31 12:00:00,57.48,57.53,57.48,57.52,888405.0,43.3361,43.3737,43.3361,43.3662,888405.0
2016-03-31 12:30:00,57.52,57.52,57.45,57.47,525379.0,43.3662,43.3662,43.3134,43.3285,525379.0
2016-03-31 13:00:00,57.47,57.5,57.43,57.43,547563.0,43.3285,43.3511,43.2984,43.2984,547563.0
2016-03-31 13:30:00,57.43,57.44,57.32,57.36,891731.0,43.2984,43.3059,43.2154,43.2456,891731.0
2016-03-31 14:00:00,57.35,57.36,57.26,57.26,1361280.0,43.238,43.2456,43.1702,43.1702,1361280.0
2016-03-31 14:30:00,57.26,57.32,57.23,57.26,1687453.0,43.1702,43.2154,43.1476,43.1702,1687453.0
2016-03-31 15:00:00,57.26,57.32,57.25,57.3,1734138.0,43.1702,43.2154,43.1626,43.2003,1734138.0
2016-03-31 15:30:00,57.3,57.32,57.13,57.14,10702324.0,43.2003,43.2154,43.0722,43.0797,10702324.0
2016-04-01 09:30:00,55.99,56.07,55.93,56.07,4096805.0,42.2127,42.273,42.1675,42.273,4096805.0
2016-04-01 10:00:00,56.08,56.28,56.02,56.19,2388522.0,42.2805,42.4313,42.2353,42.3635,2388522.0
2016-04-01 10:30:00,56.19,56.34,56.14,56.29,1262344.0,42.3635,42.4766,42.3258,42.4389,1262344.0
2016-04-01 11:00:00,56.29,56.39,56.24,56.28,2654309.0,42.4389,42.5143,42.4012,42.4313,2654309.0
2016-04-01 11:30:00,56.28,56.4,56.28,56.33,1563512.0,42.4313,42.5218,42.4313,42.469,1563512.0
2016-04-01 12:00:00,56.33,56.35,56.24,56.28,970788.0,42.469,42.4841,42.4012,42.4313,970788.0
2016-04-01 12:30:00,56.28,56.36,56.25,56.32,504849.0,42.4313,42.4916,42.4087,42.4615,504849.0
2016-04-01 13:00:00,56.32,56.42,56.31,56.4,762718.0,42.4615,42.5369,42.4539,42.5218,762718.0
2016-04-01 13:30:00,56.4,56.46,56.38,56.44,801397.0,42.5218,42.567,42.5067,42.552,801397.0
2016-04-01 14:00:00,56.44,56.48,56.39,56.42,1661660.0,42.552,42.5821,42.5143,42.5369,1661660.0
2016-04-01 14:30:00,56.42,56.5,56.42,56.45,1990923.0,42.5369,42.5972,42.5369,42.5595,1990923.0
2016-04-01 15:00:00,56.45,56.51,56.42,56.48,1793164.0,42.5595,42.6047,42.5369,42.5821,1793164.0
2016-04-01 15:30:00,56.48,56.62,56.47,56.56,6939951.0,42.5821,42.6877,42.5746,42.6424,6939951.0
2016-04-04 09:30:00,56.7,56.72,56.59,56.72,1152622.0,42.748,42.7631,42.6651,42.7631,1152622.0
2016-04-04 10:00:00,56.7,56.77,56.59,56.6,1651621.0,42.748,42.8008,42.6651,42.6726,1651621.0
2016-04-04 10:30:00,56.6,56.65,56.46,56.49,782501.0,42.6726,42.7103,42.567,42.5897,782501.0
2016-04-04 11:00:00,56.5,56.59,56.48,56.51,1445203.0,42.5972,42.6651,42.5821,42.6047,1445203.0
2016-04-04 11:30:00,56.51,56.58,56.5,56.57,832192.0,42.6047,42.6575,42.5972,42.65,832192.0
2016-04-04 12:00:00,56.56,56.68,56.56,56.64,576631.0,42.6424,42.7329,42.6424,42.7027,576631.0
2016-04-04 12:30:00,56.64,56.65,56.6,56.63,350773.0,42.7027,42.7103,42.6726,42.6952,350773.0
2016-04-04 13:00:00,56.62,56.62,56.56,56.58,434405.0,42.6877,42.6877,42.6424,42.6575,434405.0
2016-04-04 13:30:00,56.58,56.58,56.48,56.48,833519.0,42.6575,42.6575,42.5821,42.5821,833519.0
2016-04-04 14:00:00,56.48,56.49,56.39,56.44,683619.0,42.5821,42.5897,42.5143,42.552,683619.0
2016-04-04 14:30:00,56.44,56.47,56.4,56.44,563725.0,42.552,42.5746,42.5218,42.552,563725.0
2016-04-04 15:00:00,56.44,56.48,56.36,56.38,1058880.0,42.552,42.5821,42.4916,42.5067,1058880.0
2016-04-04 15:30:00,56.38,56.47,56.37,56.45,4098347.0,42.5067,42.5746,42.4992,42.5595,4098347.0
2016-04-05 09:30:00,55.41,55.47,55.23,55.33,3235801.0,41.7754,41.8206,41.6397,41.7151,3235801.0
2016-04-05 10:00:00,55.34,55.49,55.32,55.49,2017563.0,41.7226,41.8357,41.7076,41.8357,2017563.0
2016-04-05 10:30:00,55.48,55.5,55.32,55.36,927600.0,41.8282,41.8433,41.7076,41.7377,927600.0
2016-04-05 11:00:00,55.36,55.48,55.32,55.42,1537364.0,41.7377,41.8282,41.7076,41.7829,1537364.0
2016-04-05 11:30:00,55.42,55.49,55.36,55.38,1277210.0,41.7829,41.8357,41.7377,41.7528,1277210.0
2016-04-05 12:00:00,55.37,55.43,55.28,55.35,729260.0,41.7453,41.7905,41.6774,41.7302,729260.0
2016-04-05 12:30:00,55.35,55.41,55.31,55.34,442315.0,41.7302,41.7754,41.7,41.7226,442315.0
2016-04-05 13:00:00,55.33,55.4,55.28,55.39,1026928.0,41.7151,41.7679,41.6774,41.7603,1026928.0
2016-04-05 13:30:00,55.39,55.4,55.29,55.36,407704.0,41.7603,41.7679,41.6849,41.7377,407704.0
2016-04-05 14:00:00,55.35,55.42,55.33,55.42,695899.0,41.7302,41.7829,41.7151,41.7829,695899.0
2016-04-05 14:30:00,55.42,55.5,55.41,55.47,897477.0,41.7829,41.8433,41.7754,41.8206,897477.0
2016-04-05 15:00:00,55.48,55.49,55.34,55.37,1227495.0,41.8282,41.8357,41.7226,41.7453,1227495.0
2016-04-05 15:30:00,55.36,55.4,55.28,55.33,3075519.0,41.7377,41.7679,41.6774,41.7151,3075519.0
2016-04-06 09:30:00,55.51,55.63,55.47,55.52,1870342.0,41.8508,41.9413,41.8206,41.8583,1870342.0
2016-04-06 10:00:00,55.53,55.63,55.42,55.48,1330821.0,41.8659,41.9413,41.7829,41.8282,1330821.0
2016-04-06 10:30:00,55.49,55.68,55.44,55.67,966353.0,41.8357,41.979,41.798,41.9714,966353.0
2016-04-06 11:00:00,55.68,55.88,55.67,55.87,1826024.0,41.979,42.1298,41.9714,42.1222,1826024.0
2016-04-06 11:30:00,55.87,56.02,55.87,56.02,1089169.0,42.1222,42.2353,42.1222,42.2353,1089169.0
2016-04-06 12:00:00,56.01,56.04,55.91,55.97,628400.0,42.2278,42.2504,42.1524,42.1976,628400.0
2016-04-06 12:30:00,55.97,55.99,55.92,55.92,491331.0,42.1976,42.2127,42.1599,42.1599,491331.0
2016-04-06 13:00:00,55.93,56.03,55.93,55.99,571304.0,42.1675,42.2428,42.1675,42.2127,571304.0
2016-04-06 13:30:00,55.98,56.02,55.94,55.95,666435.0,42.2052,42.2353,42.175,42.1825,666435.0
2016-04-06 14:00:00,55.95,55.96,55.81,55.9,1080687.0,42.1825,42.1901,42.077,42.1448,1080687.0
2016-04-06 14:30:00,55.91,55.99,55.84,55.98,987467.0,42.1524,42.2127,42.0996,42.2052,987467.0
2016-04-06 15:00:00,55.98,56.08,55.95,56.06,1393158.0,42.2052,42.2805,42.1825,42.2655,1393158.0
2016-04-06 15:30:00,56.06,56.26,56.04,56.25,5172372.0,42.2655,42.4163,42.2504,42.4087,5172372.0
2016-04-07 09:30:00,55.76,55.91,55.71,55.85,2245266.0,42.0393,42.1524,42.0016,42.1071,2245266.0
2016-04-07 10:00:00,55.85,55.92,55.66,55.67,1567182.0,42.1071,42.1599,41.9639,41.9714,1567182.0
2016-04-07 10:30:00,55.66,55.76,55.64,55.73,1675347.0,41.9639,42.0393,41.9488,42.0167,1675347.0
2016-04-07 11:00:00,55.72,55.73,55.52,55.63,1048586.0,42.0091,42.0167,41.8583,41.9413,1048586.0
2016-04-07 11:30:00,55.63,55.74,55.62,55.65,840762.0,41.9413,42.0242,41.9337,41.9564,840762.0
2016-04-07 12:00:00,55.65,55.69,55.55,55.61,643669.0,41.9564,41.9865,41.881,41.9262,643669.0
2016-04-07 12:30:00,55.6,55.65,55.53,55.63,672481.0,41.9187,41.9564,41.8659,41.9413,672481.0
2016-04-07 13:00:00,55.62,55.71,55.6,55.62,485225.0,41.9337,42.0016,41.9187,41.9337,485225.0
2016-04-07 13:30:00,55.62,55.65,55.42,55.45,815550.0,41.9337,41.9564,41.7829,41.8056,815550.0
2016-04-07 14:00:00,55.45,55.46,55.31,55.4,1506626.0,41.8056,41.8131,41.7,41.7679,1506626.0
2016-04-07 14:30:00,55.4,55.45,55.27,55.3,1645431.0,41.7679,41.8056,41.6699,41.6925,1645431.0
2016-04-07 15:00:00,55.3,55.43,55.28,55.41,1208151.0,41.6925,41.7905,41.6774,41.7754,1208151.0
2016-04-07 15:30:00,55.4,55.49,55.39,55.41,3690654.0,41.7679,41.8357,41.7603,41.7754,3690654.0
2016-04-08 09:30:00,56.51,56.55,56.43,56.55,2698459.0,42.6047,42.6349,42.5444,42.6349,2698459.0
2016-04-08 10:00:00,56.55,56.66,56.54,56.61,1981748.0,42.6349,42.7178,42.6274,42.6801,1981748.0
2016-04-08 10:30:00,56.61,56.63,56.52,56.54,818233.0,42.6801,42.6952,42.6123,42.6274,818233.0
2016-04-08 11:00:00,56.54,56.62,56.51,56.6,1145817.0,42.6274,42.6877,42.6047,42.6726,1145817.0
2016-04-08 11:30:00,56.6,56.61,56.41,56.5,1345256.0,42.6726,42.6801,42.5293,42.5972,1345256.0
2016-04-08 12:00:00,56.5,56.53,56.46,56.47,614916.0,42.5972,42.6198,42.567,42.5746,614916.0
2016-04-08 12:30:00,56.46,56.57,56.43,56.55,533400.0,42.567,42.65,42.5444,42.6349,533400.0
2016-04-08 13:00:00,56.55,56.55,56.4,56.42,820293.0,42.6349,42.6349,42.5218,42.5369,820293.0
2016-04-08 13:30:00,56.42,56.54,56.4,56.54,716558.0,42.5369,42.6274,42.5218,42.6274,716558.0
2016-04-08 14:00:00,56.53,56.59,56.48,56.55,640349.0,42.6198,42.6651,42.5821,42.6349,640349.0
2016-04-08 14:30:00,56.55,56.55,56.39,56.44,1091216.0,42.6349,42.6349,42.5143,42.552,1091216.0
2016-04-08 15:00:00,56.44,56.45,56.34,56.37,1539083.0,42.552,42.5595,42.4766,42.4992,1539083.0
2016-04-08 15:30:00,56.37,56.47,56.31,56.47,2985805.0,42.4992,42.5746,42.4539,42.5746,2985805.0
2016-04-11 09:30:00,56.83,57.02,56.8,57.01,2053801.0,42.846,42.9892,42.8234,42.9817,2053801.0
2016-04-11 10:00:00,57.02,57.07,56.93,56.94,1729445.0,42.9892,43.0269,42.9214,42.9289,1729445.0
2016-04-11 10:30:00,56.95,56.99,56.79,56.8,1101032.0,42.9365,42.9666,42.8158,42.8234,1101032.0
2016-04-11 11:00:00,56.8,56.9,56.74,56.85,880544.0,42.8234,42.8988,42.7781,42.8611,880544.0
2016-04-11 11:30:00,56.85,56.87,56.73,56.82,1261042.0,42.8611,42.8762,42.7706,42.8385,1261042.0
2016-04-11 12:00:00,56.82,56.89,56.79,56.86,652428.0,42.8385,42.8912,42.8158,42.8686,652428.0
2016-04-11 12:30:00,56.86,56.9,56.78,56.89,512067.0,42.8686,42.8988,42.8083,42.8912,512067.0
2016-04-11 13:00:00,56.89,56.92,56.82,56.83,418788.0,42.8912,42.9138,42.8385,42.846,418788.0
2016-04-11 13:30:00,56.83,56.85,56.75,56.78,546118.0,42.846,42.8611,42.7857,42.8083,546118.0
2016-04-11 14:00:00,56.79,56.85,56.74,56.8,1036272.0,42.8158,42.8611,42.7781,42.8234,1036272.0
2016-04-11 14:30:00,56.79,56.91,56.77,56.87,991708.0,42.8158,42.9063,42.8008,42.8762,991708.0
2016-04-11 15:00:00,56.87,56.87,56.65,56.65,970050.0,42.8762,42.8762,42.7103,42.7103,970050.0
2016-04-11 15:30:00,56.66,56.69,56.48,56.48,2283733.0,42.7178,42.7404,42.5821,42.5821,2283733.0
2016-04-12 09:30:00,56.94,57.02,56.87,56.9,1217717.0,42.9289,42.9892,42.8762,42.8988,1217717.0
2016-04-12 10:00:00,56.91,56.93,56.61,56.69,1468473.0,42.9063,42.9214,42.6801,42.7404,1468473.0
2016-04-12 10:30:00,56.69,57.0,56.68,56.99,1762715.0,42.7404,42.9742,42.7329,42.9666,1762715.0
2016-04-12 11:00:00,56.99,57.26,56.95,57.18,1676034.0,42.9666,43.1702,42.9365,43.1099,1676034.0
2016-04-12 11:30:00,57.18,57.25,57.16,57.19,1470089.0,43.1099,43.1626,43.0948,43.1174,1470089.0
2016-04-12 12:00:00,57.2,57.23,57.14,57.22,1317249.0,43.1249,43.1476,43.0797,43.14,1317249.0
2016-04-12 12:30:00,57.22,57.3,57.21,57.25,766378.0,43.14,43.2003,43.1325,43.1626,766378.0
2016-04-12 13:00:00,57.25,57.29,57.22,57.27,618542.0,43.1626,43.1928,43.14,43.1777,618542.0
2016-04-12 13:30:00,57.27,57.33,57.21,57.28,1314651.0,43.1777,43.223,43.1325,43.1853,1314651.0
2016-04-12 14:00:00,57.28,57.38,57.26,57.33,1287672.0,43.1853,43.2607,43.1702,43.223,1287672.0
2016-04-12 14:30:00,57.33,57.4,57.32,57.38,1623044.0,43.223,43.2757,43.2154,43.2607,1623044.0
2016-04-12 15:00:00,57.38,57.44,57.32,57.34,2191065.0,43.2607,43.3059,43.2154,43.2305,2191065.0
2016-04-12 15:30:00,57.34,57.37,57.24,57.31,5455134.0,43.2305,43.2531,43.1551,43.2079,5455134.0
2016-04-13 09:30:00,58.15,58.23,58.12,58.14,4114229.0,43.8412,43.9015,43.8186,43.8336,4114229.0
2016-04-13 10:00:00,58.14,58.18,58.09,58.14,1954239.0,43.8336,43.8638,43.7959,43.8336,1954239.0
2016-04-13 10:30:00,58.15,58.18,58.01,58.04,1212328.0,43.8412,43.8638,43.7356,43.7583,1212328.0
2016-04-13 11:00:00,58.03,58.15,58.02,58.15,1379463.0,43.7507,43.8412,43.7432,43.8412,1379463.0
2016-04-13 11:30:00,58.14,58.25,58.14,58.21,1499186.0,43.8336,43.9166,43.8336,43.8864,1499186.0
2016-04-13 12:00:00,58.22,58.23,58.1,58.16,962547.0,43.894,43.9015,43.8035,43.8487,962547.0
2016-04-13 12:30:00,58.16,58.23,58.13,58.2,968004.0,43.8487,43.9015,43.8261,43.8789,968004.0
2016-04-13 13:00:00,58.2,58.22,58.14,58.18,975776.0,43.8789,43.894,43.8336,43.8638,975776.0
2016-04-13 13:30:00,58.17,58.27,58.15,58.24,988344.0,43.8563,43.9317,43.8412,43.909,988344.0
2016-04-13 14:00:00,58.25,58.3,58.19,58.23,1060032.0,43.9166,43.9543,43.8713,43.9015,1060032.0
2016-04-13 14:30:00,58.23,58.3,58.23,58.25,884693.0,43.9015,43.9543,43.9015,43.9166,884693.0
2016-04-13 15:00:00,58.25,58.32,58.24,58.31,1091190.0,43.9166,43.9694,43.909,43.9618,1091190.0
2016-04-13 15:30:00,58.3,58.36,58.24,58.24,3489669.0,43.9543,43.9995,43.909,43.909,3489669.0
2016-04-14 09:30:00,58.54,58.54,58.33,58.36,2243957.0,44.1352,44.1352,43.9769,43.9995,2243957.0
2016-04-14 10:00:00,58.37,58.5,58.33,58.46,1908724.0,44.0071,44.1051,43.9769,44.0749,1908724.0
2016-04-14 10:30:00,58.47,58.49,58.37,58.44,990098.0,44.0824,44.0975,44.0071,44.0598,990098.0
2016-04-14 11:00:00,58.44,58.48,58.38,58.45,1760348.0,44.0598,44.09,44.0146,44.0674,1760348.0
2016-04-14 11:30:00,58.44,58.55,58.44,58.52,1531716.0,44.0598,44.1428,44.0598,44.1201,1531716.0
2016-04-14 12:00:00,58.52,58.6,58.48,58.57,923111.0,44.1201,44.1805,44.09,44.1578,923111.0
2016-04-14 12:30:00,58.57,58.62,58.53,58.59,1339507.0,44.1578,44.1955,44.1277,44.1729,1339507.0
2016-04-14 13:00:00,58.6,58.65,58.56,58.59,1125151.0,44.1805,44.2182,44.1503,44.1729,1125151.0
2016-04-14 13:30:00,58.58,58.6,58.54,58.55,771026.0,44.1654,44.1805,44.1352,44.1428,771026.0
2016-04-14 14:00:00,58.55,58.59,58.53,58.54,1420969.0,44.1428,44.1729,44.1277,44.1352,1420969.0
2016-04-14 14:30:00,58.54,58.54,58.47,58.5,930357.0,44.1352,44.1352,44.0824,44.1051,930357.0
2016-04-14 15:00:00,58.5,58.54,58.46,58.48,792589.0,44.1051,44.1352,44.0749,44.09,792589.0
2016-04-14 15:30:00,58.48,58.53,58.43,58.44,4633109.0,44.09,44.1277,44.0523,44.0598,4633109.0
2016-04-15 09:30:00,58.39,58.43,58.37,58.41,1534314.0,44.0221,44.0523,44.0071,44.0372,1534314.0
2016-04-15 10:00:00,58.41,58.44,58.34,58.42,1200169.0,44.0372,44.0598,43.9844,44.0447,1200169.0
2016-04-15 10:30:00,58.43,58.48,58.4,58.4,732779.0,44.0523,44.09,44.0297,44.0297,732779.0
2016-04-15 11:00:00,58.39,58.46,58.39,58.44,506024.0,44.0221,44.0749,44.0221,44.0598,506024.0
2016-04-15 11:30:00,58.44,58.48,58.41,58.47,896183.0,44.0598,44.09,44.0372,44.0824,896183.0
2016-04-15 12:00:00,58.47,58.5,58.45,58.47,615170.0,44.0824,44.1051,44.0674,44.0824,615170.0
2016-04-15 12:30:00,58.48,58.5,58.44,58.45,674386.0,44.09,44.1051,44.0598,44.0674,674386.0
2016-04-15 13:00:00,58.45,58.48,58.4,58.41,607680.0,44.0674,44.09,44.0297,44.0372,607680.0
2016-04-15 13:30:00,58.41,58.41,58.33,58.37,628882.0,44.0372,44.0372,43.9769,44.0071,628882.0
2016-04-15 14:00:00,58.36,58.39,58.31,58.39,1175651.0,43.9995,44.0221,43.9618,44.0221,1175651.0
2016-04-15 14:30:00,58.39,58.43,58.37,58.42,757032.0,44.0221,44.0523,44.0071,44.0447,757032.0
2016-04-15 15:00:00,58.43,58.43,58.37,58.4,551321.0,44.0523,44.0523,44.0071,44.0297,551321.0
2016-04-15 15:30:00,58.4,58.41,58.29,58.3,2007582.0,44.0297,44.0372,43.9467,43.9543,2007582.0
2016-04-18 09:30:00,58.22,58.45,58.17,58.43,1674195.0,43.894,44.0674,43.8563,44.0523,1674195.0
2016-04-18 10:00:00,58.43,58.63,58.43,58.61,947103.0,44.0523,44.2031,44.0523,44.188,947103.0
2016-04-18 10:30:00,58.62,58.81,58.62,58.76,1057668.0,44.1955,44.3388,44.1955,44.3011,1057668.0
2016-04-18 11:00:00,58.76,58.78,58.7,58.75,903899.0,44.3011,44.3162,44.2558,44.2935,903899.0
2016-04-18 11:30:00,58.75,58.78,58.68,58.71,1023992.0,44.2935,44.3162,44.2408,44.2634,1023992.0
2016-04-18 12:00:00,58.71,58.81,58.7,58.79,473343.0,44.2634,44.3388,44.2558,44.3237,473343.0
2016-04-18 12:30:00,58.8,58.84,58.78,58.81,605013.0,44.3312,44.3614,44.3162,44.3388,605013.0
2016-04-18 13:00:00,58.81,58.81,58.73,58.76,714389.0,44.3388,44.3388,44.2785,44.3011,714389.0
2016-04-18 13:30:00,58.77,58.82,58.75,58.79,410251.0,44.3086,44.3463,44.2935,44.3237,410251.0
2016-04-18 14:00:00,58.79,58.83,58.73,58.8,965765.0,44.3237,44.3539,44.2785,44.3312,965765.0
2016-04-18 14:30:00,58.8,58.86,58.79,58.82,1159316.0,44.3312,44.3765,44.3237,44.3463,1159316.0
2016-04-18 15:00:00,58.82,58.82,58.75,58.77,897714.0,44.3463,44.3463,44.2935,44.3086,897714.0
2016-04-18 15:30:00,58.77,58.82,58.75,58.81,2893569.0,44.3086,44.3463,44.2935,44.3388,2893569.0
2016-04-19 09:30:00,59.69,59.86,59.63,59.84,4414980.0,45.0022,45.1304,44.957,45.1153,4414980.0
2016-04-19 10:00:00,59.85,59.91,59.83,59.83,1304036.0,45.1229,45.1681,45.1078,45.1078,1304036.0
2016-04-19 10:30:00,59.83,59.89,59.74,59.87,1379759.0,45.1078,45.153,45.0399,45.1379,1379759.0
2016-04-19 11:00:00,59.87,59.94,59.84,59.86,1708905.0,45.1379,45.1907,45.1153,45.1304,1708905.0
2016-04-19 11:30:00,59.86,59.88,59.73,59.74,962597.0,45.1304,45.1455,45.0324,45.0399,962597.0
2016-04-19 12:00:00,59.73,59.74,59.6,59.68,639235.0,45.0324,45.0399,44.9344,44.9947,639235.0
2016-04-19 12:30:00,59.67,59.72,59.59,59.72,560715.0,44.9872,45.0249,44.9268,45.0249,560715.0
2016-04-19 13:00:00,59.72,59.8,59.71,59.77,786668.0,45.0249,45.0852,45.0173,45.0626,786668.0
2016-04-19 13:30:00,59.77,59.83,59.73,59.82,746606.0,45.0626,45.1078,45.0324,45.1003,746606.0
2016-04-19 14:00:00,59.82,59.85,59.8,59.81,765683.0,45.1003,45.1229,45.0852,45.0927,765683.0
2016-04-19 14:30:00,59.81,59.86,59.79,59.8,1198445.0,45.0927,45.1304,45.0776,45.0852,1198445.0
2016-04-19 15:00:00,59.8,59.89,59.77,59.88,1379150.0,45.0852,45.153,45.0626,45.1455,1379150.0
2016-04-19 15:30:00,59.88,59.9,59.81,59.84,3126952.0,45.1455,45.1606,45.0927,45.1153,3126952.0
2016-04-20 09:30:00,59.79,59.89,59.78,59.82,1661834.0,45.0776,45.153,45.0701,45.1003,1661834.0
2016-04-20 10:00:00,59.82,59.83,59.71,59.71,1016088.0,45.1003,45.1078,45.0173,45.0173,1016088.0
2016-04-20 10:30:00,59.72,59.85,59.69,59.84,1075579.0,45.0249,45.1229,45.0022,45.1153,1075579.0
2016-04-20 11:00:00,59.84,60.05,59.82,60.03,819070.0,45.1153,45.2737,45.1003,45.2586,819070.0
2016-04-20 11:30:00,60.02,60.05,59.95,59.98,1019849.0,45.251,45.2737,45.1983,45.2209,1019849.0
2016-04-20 12:00:00,59.98,60.01,59.96,60.0,709205.0,45.2209,45.2435,45.2058,45.236,709205.0
2016-04-20 12:30:00,60.0,60.09,59.98,60.04,515660.0,45.236,45.3038,45.2209,45.2661,515660.0
2016-04-20 13:00:00,60.04,60.06,60.0,60.05,595669.0,45.2661,45.2812,45.236,45.2737,595669.0
2016-04-20 13:30:00,60.05,60.15,60.03,60.1,891045.0,45.2737,45.3491,45.2586,45.3114,891045.0
2016-04-20 14:00:00,60.11,60.16,60.08,60.11,637678.0,45.3189,45.3566,45.2963,45.3189,637678.0
2016-04-20 14:30:00,60.11,60.13,60.08,60.1,599099.0,45.3189,45.334,45.2963,45.3114,599099.0
2016-04-20 15:00:00,60.1,60.11,59.99,60.0,1033778.0,45.3114,45.3189,45.2284,45.236,1033778.0
2016-04-20 15:30:00,59.99,60.0,59.84,59.86,2268235.0,45.2284,45.236,45.1153,45.1304,2268235.0
2016-04-21 09:30:00,59.77,59.83,59.51,59.53,2281964.0,45.0626,45.1078,44.8665,44.8816,2281964.0
2016-04-21 10:00:00,59.53,59.63,59.49,59.55,1630002.0,44.8816,44.957,44.8515,44.8967,1630002.0
2016-04-21 10:30:00,59.55,59.77,59.5,59.73,1393953.0,44.8967,45.0626,44.859,45.0324,1393953.0
2016-04-21 11:00:00,59.73,59.79,59.66,59.78,936505.0,45.0324,45.0776,44.9796,45.0701,936505.0
2016-04-21 11:30:00,59.79,59.79,59.63,59.64,784530.0,45.0776,45.0776,44.957,44.9645,784530.0
2016-04-21 12:00:00,59.64,59.69,59.6,59.67,503488.0,44.9645,45.0022,44.9344,44.9872,503488.0
2016-04-21 12:30:00,59.67,59.7,59.61,59.63,509231.0,44.9872,45.0098,44.9419,44.957,509231.0
2016-04-21 13:00:00,59.63,59.68,59.54,59.59,548653.0,44.957,44.9947,44.8892,44.9268,548653.0
2016-04-21 13:30:00,59.58,59.62,59.49,59.51,1262430.0,44.9193,44.9495,44.8515,44.8665,1262430.0
2016-04-21 14:00:00,59.5,59.59,59.48,59.51,2899595.0,44.859,44.9268,44.8439,44.8665,2899595.0
2016-04-21 14:30:00,59.51,59.51,59.4,59.5,1473682.0,44.8665,44.8665,44.7836,44.859,1473682.0
2016-04-21 15:00:00,59.49,59.56,59.43,59.45,867534.0,44.8515,44.9042,44.8062,44.8213,867534.0
2016-04-21 15:30:00,59.45,59.57,59.45,59.53,2706767.0,44.8213,44.9118,44.8213,44.8816,2706767.0
2016-04-22 09:30:00,59.45,59.62,59.43,59.61,2208792.0,44.8213,44.9495,44.8062,44.9419,2208792.0
2016-04-22 10:00:00,59.61,59.64,59.52,59.53,1218518.0,44.9419,44.9645,44.8741,44.8816,1218518.0
2016-04-22 10:30:00,59.53,59.58,59.33,59.35,1718294.0,44.8816,44.9193,44.7308,44.7459,1718294.0
2016-04-22 11:00:00,59.36,59.44,59.32,59.37,2699391.0,44.7534,44.8138,44.7233,44.761,2699391.0
2016-04-22 11:30:00,59.37,59.49,59.36,59.45,597351.0,44.761,44.8515,44.7534,44.8213,597351.0
2016-04-22 12:00:00,59.44,59.45,59.29,59.3,627730.0,44.8138,44.8213,44.7007,44.7082,627730.0
2016-04-22 12:30:00,59.3,59.39,59.29,59.3,851872.0,44.7082,44.7761,44.7007,44.7082,851872.0
2016-04-22 13:00:00,59.3,59.38,59.29,59.32,680398.0,44.7082,44.7685,44.7007,44.7233,680398.0
2016-04-22 13:30:00,59.32,59.47,59.31,59.43,520689.0,44.7233,44.8364,44.7157,44.8062,520689.0
2016-04-22 14:00:00,59.44,59.57,59.42,59.57,574436.0,44.8138,44.9118,44.7987,44.9118,574436.0
2016-04-22 14:30:00,59.57,59.59,59.54,59.56,720105.0,44.9118,44.9268,44.8892,44.9042,720105.0
2016-04-22 15:00:00,59.56,59.61,59.53,59.57,1194297.0,44.9042,44.9419,44.8816,44.9118,1194297.0
2016-04-22 15:30:00,59.56,59.57,59.49,59.54,1786492.0,44.9042,44.9118,44.8515,44.8892,1786492.0
2016-04-25 09:30:00,59.24,59.26,59.15,59.17,1329407.0,44.663,44.6781,44.5951,44.6102,1329407.0
2016-04-25 10:00:00,59.16,59.21,59.02,59.05,1641711.0,44.6027,44.6404,44.4971,44.5197,1641711.0
2016-04-25 10:30:00,59.04,59.14,59.03,59.12,765071.0,44.5122,44.5876,44.5046,44.5725,765071.0
2016-04-25 11:00:00,59.12,59.23,59.07,59.21,878550.0,44.5725,44.6554,44.5348,44.6404,878550.0
2016-04-25 11:30:00,59.21,59.21,59.09,59.12,1106635.0,44.6404,44.6404,44.5499,44.5725,1106635.0
2016-04-25 12:00:00,59.12,59.16,59.09,59.16,1329089.0,44.5725,44.6027,44.5499,44.6027,1329089.0
2016-04-25 12:30:00,59.15,59.25,59.12,59.23,1203479.0,44.5951,44.6705,44.5725,44.6554,1203479.0
2016-04-25 13:00:00,59.23,59.29,59.21,59.26,422267.0,44.6554,44.7007,44.6404,44.6781,422267.0
2016-04-25 13:30:00,59.26,59.27,59.21,59.21,503636.0,44.6781,44.6856,44.6404,44.6404,503636.0
2016-04-25 14:00:00,59.22,59.27,59.12,59.19,488996.0,44.6479,44.6856,44.5725,44.6253,488996.0
2016-04-25 14:30:00,59.19,59.21,59.14,59.18,582893.0,44.6253,44.6404,44.5876,44.6177,582893.0
2016-04-25 15:00:00,59.17,59.18,59.11,59.16,431058.0,44.6102,44.6177,44.565,44.6027,431058.0
2016-04-25 15:30:00,59.15,59.26,59.14,59.25,1631830.0,44.5951,44.6781,44.5876,44.6705,1631830.0
2016-04-26 09:30:00,59.47,59.53,59.38,59.53,1264445.0,44.8364,44.8816,44.7685,44.8816,1264445.0
2016-04-26 10:00:00,59.53,59.56,59.33,59.34,2029503.0,44.8816,44.9042,44.7308,44.7384,2029503.0
2016-04-26 10:30:00,59.34,59.38,59.28,59.3,685014.0,44.7384,44.7685,44.6931,44.7082,685014.0
2016-04-26 11:00:00,59.31,59.43,59.26,59.43,554213.0,44.7157,44.8062,44.6781,44.8062,554213.0
2016-04-26 11:30:00,59.43,59.48,59.39,59.46,837373.0,44.8062,44.8439,44.7761,44.8288,837373.0
2016-04-26 12:00:00,59.47,59.52,59.45,59.47,292414.0,44.8364,44.8741,44.8213,44.8364,292414.0
2016-04-26 12:30:00,59.47,59.48,59.39,59.4,309621.0,44.8364,44.8439,44.7761,44.7836,309621.0
2016-04-26 13:00:00,59.4,59.42,59.32,59.38,1377753.0,44.7836,44.7987,44.7233,44.7685,1377753.0
2016-04-26 13:30:00,59.39,59.42,59.33,59.38,447855.0,44.7761,44.7987,44.7308,44.7685,447855.0
2016-04-26 14:00:00,59.38,59.42,59.33,59.35,555025.0,44.7685,44.7987,44.7308,44.7459,555025.0
2016-04-26 14:30:00,59.35,59.43,59.35,59.37,425388.0,44.7459,44.8062,44.7459,44.761,425388.0
2016-04-26 15:00:00,59.38,59.41,59.31,59.38,559766.0,44.7685,44.7911,44.7157,44.7685,559766.0
2016-04-26 15:30:00,59.38,59.45,59.37,59.43,2801403.0,44.7685,44.8213,44.761,44.8062,2801403.0
2016-04-27 09:30:00,59.27,59.45,59.25,59.41,923330.0,44.6856,44.8213,44.6705,44.7911,923330.0
2016-04-27 10:00:00,59.41,59.44,59.36,59.4,756304.0,44.7911,44.8138,44.7534,44.7836,756304.0
2016-04-27 10:30:00,59.4,59.41,59.21,59.22,946408.0,44.7836,44.7911,44.6404,44.6479,946408.0
2016-04-27 11:00:00,59.23,59.37,59.19,59.37,1009338.0,44.6554,44.761,44.6253,44.761,1009338.0
2016-04-27 11:30:00,59.36,59.44,59.33,59.44,628561.0,44.7534,44.8138,44.7308,44.8138,628561.0
2016-04-27 12:00:00,59.44,59.46,59.38,59.45,381822.0,44.8138,44.8288,44.7685,44.8213,381822.0
2016-04-27 12:30:00,59.45,59.46,59.41,59.42,197013.0,44.8213,44.8288,44.7911,44.7987,197013.0
2016-04-27 13:00:00,59.43,59.46,59.36,59.37,404300.0,44.8062,44.8288,44.7534,44.761,404300.0
2016-04-27 13:30:00,59.36,59.46,59.35,59.41,544379.0,44.7534,44.8288,44.7459,44.7911,544379.0
2016-04-27 14:00:00,59.42,59.61,59.18,59.51,2508207.0,44.7987,44.9419,44.6177,44.8665,2508207.0
2016-04-27 14:30:00,59.51,59.53,59.44,59.51,765233.0,44.8665,44.8816,44.8138,44.8665,765233.0
2016-04-27 15:00:00,59.51,59.6,59.49,59.57,999460.0,44.8665,44.9344,44.8515,44.9118,999460.0
2016-04-27 15:30:00,59.57,59.6,59.48,59.5,1923121.0,44.9118,44.9344,44.8439,44.859,1923121.0
2016-04-28 09:30:00,58.78,59.02,58.72,59.02,3416570.0,44.3162,44.4971,44.2709,44.4971,3416570.0
2016-04-28 10:00:00,59.01,59.12,58.99,59.01,974023.0,44.4896,44.5725,44.4745,44.4896,974023.0
2016-04-28 10:30:00,59.01,59.22,58.99,59.19,1840038.0,44.4896,44.6479,44.4745,44.6253,1840038.0
2016-04-28 11:00:00,59.2,59.24,59.14,59.21,3532794.0,44.6328,44.663,44.5876,44.6404,3532794.0
2016-04-28 11:30:00,59.21,59.26,59.11,59.13,1464963.0,44.6404,44.6781,44.565,44.58,1464963.0
2016-04-28 12:00:00,59.13,59.19,59.04,59.06,772127.0,44.58,44.6253,44.5122,44.5273,772127.0
2016-04-28 12:30:00,59.06,59.15,59.03,59.1,1943903.0,44.5273,44.5951,44.5046,44.5574,1943903.0
2016-04-28 13:00:00,59.1,59.11,59.0,59.05,689355.0,44.5574,44.565,44.482,44.5197,689355.0
2016-04-28 13:30:00,59.06,59.12,59.03,59.11,370240.0,44.5273,44.5725,44.5046,44.565,370240.0
2016-04-28 14:00:00,59.1,59.13,59.04,59.06,521289.0,44.5574,44.58,44.5122,44.5273,521289.0
2016-04-28 14:30:00,59.06,59.08,58.92,58.94,558326.0,44.5273,44.5423,44.4217,44.4368,558326.0
2016-04-28 15:00:00,58.94,58.95,58.55,58.57,1832265.0,44.4368,44.4443,44.1428,44.1578,1832265.0
2016-04-28 15:30:00,58.58,58.72,58.57,58.7,4689986.0,44.1654,44.2709,44.1578,44.2558,4689986.0
2016-04-29 09:30:00,58.72,58.81,58.49,58.49,1910749.0,44.2709,44.3388,44.0975,44.0975,1910749.0
2016-04-29 10:00:00,58.5,58.63,58.42,58.61,1488433.0,44.1051,44.2031,44.0447,44.188,1488433.0
2016-04-29 10:30:00,58.61,58.79,58.54,58.62,1143920.0,44.188,44.3237,44.1352,44.1955,1143920.0
2016-04-29 11:00:00,58.61,58.7,58.44,58.47,2692803.0,44.188,44.2558,44.0598,44.0824,2692803.0
2016-04-29 11:30:00,58.47,58.48,58.29,58.41,3250048.0,44.0824,44.09,43.9467,44.0372,3250048.0
2016-04-29 12:00:00,58.4,58.49,58.35,58.46,795545.0,44.0297,44.0975,43.992,44.0749,795545.0
2016-04-29 12:30:00,58.45,58.55,58.42,58.46,932892.0,44.0674,44.1428,44.0447,44.0749,932892.0
2016-04-29 13:00:00,58.46,58.57,58.46,58.47,967494.0,44.0749,44.1578,44.0749,44.0824,967494.0
2016-04-29 13:30:00,58.47,58.47,58.29,58.31,1284974.0,44.0824,44.0824,43.9467,43.9618,1284974.0
2016-04-29 14:00:00,58.31,58.39,58.22,58.35,1127765.0,43.9618,44.0221,43.894,43.992,1127765.0
2016-04-29 14:30:00,58.35,58.37,58.24,58.27,1247768.0,43.992,44.0071,43.909,43.9317,1247768.0
2016-04-29 15:00:00,58.28,58.45,58.27,58.38,2481812.0,43.9392,44.0674,43.9317,44.0146,2481812.0
2016-04-29 15:30:00,58.38,58.59,58.38,58.42,5889309.0,44.0146,44.1729,44.0146,44.0447,5889309.0
2016-05-02 09:30:00,58.9,58.9,58.72,58.82,4131334.0,44.4066,44.4066,44.2709,44.3463,4131334.0
2016-05-02 10:00:00,58.83,58.92,58.76,58.87,2392158.0,44.3539,44.4217,44.3011,44.384,2392158.0
2016-05-02 10:30:00,58.87,58.91,58.79,58.83,1415313.0,44.384,44.4142,44.3237,44.3539,1415313.0
2016-05-02 11:00:00,58.83,58.95,58.79,58.85,1423041.0,44.3539,44.4443,44.3237,44.3689,1423041.0
2016-05-02 11:30:00,58.85,58.91,58.73,58.75,991774.0,44.3689,44.4142,44.2785,44.2935,991774.0
2016-05-02 12:00:00,58.74,58.81,58.72,58.77,421876.0,44.286,44.3388,44.2709,44.3086,421876.0
2016-05-02 12:30:00,58.77,58.94,58.76,58.93,695366.0,44.3086,44.4368,44.3011,44.4293,695366.0
2016-05-02 13:00:00,58.93,59.0,58.92,58.98,991388.0,44.4293,44.482,44.4217,44.4669,991388.0
2016-05-02 13:30:00,58.98,59.0,58.92,58.93,653673.0,44.4669,44.482,44.4217,44.4293,653673.0
2016-05-02 14:00:00,58.93,58.98,58.92,58.96,739372.0,44.4293,44.4669,44.4217,44.4519,739372.0
2016-05-02 14:30:00,58.96,58.99,58.94,58.97,364854.0,44.4519,44.4745,44.4368,44.4594,364854.0
2016-05-02 15:00:00,58.97,59.0,58.95,58.98,1054447.0,44.4594,44.482,44.4443,44.4669,1054447.0
2016-05-02 15:30:00,58.98,59.07,58.95,58.98,5448093.0,44.4669,44.5348,44.4443,44.4669,5448093.0
2016-05-03 09:30:00,58.4,58.41,58.17,58.24,2841836.0,44.0297,44.0372,43.8563,43.909,2841836.0
2016-05-03 10:00:00,58.23,58.24,58.02,58.19,2440457.0,43.9015,43.909,43.7432,43.8713,2440457.0
2016-05-03 10:30:00,58.19,58.19,58.02,58.05,1100464.0,43.8713,43.8713,43.7432,43.7658,1100464.0
2016-05-03 11:00:00,58.05,58.11,57.99,58.0,1456935.0,43.7658,43.811,43.7206,43.7281,1456935.0
2016-05-03 11:30:00,58.0,58.1,57.94,58.02,1621476.0,43.7281,43.8035,43.6829,43.7432,1621476.0
2016-05-03 12:00:00,58.02,58.05,57.96,58.01,1072088.0,43.7432,43.7658,43.6979,43.7356,1072088.0
2016-05-03 12:30:00,58.02,58.13,58.01,58.12,780170.0,43.7432,43.8261,43.7356,43.8186,780170.0
2016-05-03 13:00:00,58.12,58.21,58.09,58.2,1253082.0,43.8186,43.8864,43.7959,43.8789,1253082.0
2016-05-03 13:30:00,58.2,58.28,58.16,58.17,751383.0,43.8789,43.9392,43.8487,43.8563,751383.0
2016-05-03 14:00:00,58.16,58.2,58.07,58.12,830772.0,43.8487,43.8789,43.7809,43.8186,830772.0
2016-05-03 14:30:00,58.12,58.16,58.03,58.08,526992.0,43.8186,43.8487,43.7507,43.7884,526992.0
2016-05-03 15:00:00,58.09,58.09,57.99,58.02,1175759.0,43.7959,43.7959,43.7206,43.7432,1175759.0
2016-05-03 15:30:00,58.02,58.05,57.92,57.98,4756125.0,43.7432,43.7658,43.6678,43.713,4756125.0
2016-05-04 09:30:00,57.52,57.59,57.43,57.55,3238989.0,43.3662,43.419,43.2984,43.3888,3238989.0
2016-05-04 10:00:00,57.55,57.61,57.46,57.59,2051943.0,43.3888,43.4341,43.321,43.419,2051943.0
2016-05-04 10:30:00,57.58,57.59,57.33,57.4,2075500.0,43.4114,43.419,43.223,43.2757,2075500.0
2016-05-04 11:00:00,57.4,57.43,57.23,57.27,1229514.0,43.2757,43.2984,43.1476,43.1777,1229514.0
2016-05-04 11:30:00,57.26,57.36,57.24,57.3,1154708.0,43.1702,43.2456,43.1551,43.2003,1154708.0
2016-05-04 12:00:00,57.3,57.42,57.28,57.36,698959.0,43.2003,43.2908,43.1853,43.2456,698959.0
2016-05-04 12:30:00,57.36,57.39,57.28,57.28,431487.0,43.2456,43.2682,43.1853,43.1853,431487.0
2016-05-04 13:00:00,57.28,57.33,57.23,57.32,1031318.0,43.1853,43.223,43.1476,43.2154,1031318.0
2016-05-04 13:30:00,57.32,57.33,57.23,57.24,721524.0,43.2154,43.223,43.1476,43.1551,721524.0
2016-05-04 14:00:00,57.23,57.34,57.17,57.34,1595688.0,43.1476,43.2305,43.1023,43.2305,1595688.0
2016-05-04 14:30:00,57.34,57.35,57.28,57.28,667366.0,43.2305,43.238,43.1853,43.1853,667366.0
2016-05-04 15:00:00,57.29,57.32,57.23,57.29,741129.0,43.1928,43.2154,43.1476,43.1928,741129.0
2016-05-04 15:30:00,57.29,57.38,57.28,57.33,2337396.0,43.1928,43.2607,43.1853,43.223,2337396.0
2016-05-05 09:30:00,57.3,57.36,57.21,57.26,3863264.0,43.2003,43.2456,43.1325,43.1702,3863264.0
2016-05-05 10:00:00,57.26,57.45,57.22,57.31,1107935.0,43.1702,43.3134,43.14,43.2079,1107935.0
2016-05-05 10:30:00,57.31,57.35,57.2,57.27,1065908.0,43.2079,43.238,43.1249,43.1777,1065908.0
2016-05-05 11:00:00,57.27,57.3,57.13,57.18,2739233.0,43.1777,43.2003,43.0722,43.1099,2739233.0
2016-05-05 11:30:00,57.18,57.34,57.17,57.32,1800660.0,43.1099,43.2305,43.1023,43.2154,1800660.0
2016-05-05 12:00:00,57.31,57.33,57.22,57.23,710061.0,43.2079,43.223,43.14,43.1476,710061.0
2016-05-05 12:30:00,57.23,57.31,57.21,57.29,600156.0,43.1476,43.2079,43.1325,43.1928,600156.0
2016-05-05 13:00:00,57.29,57.3,57.04,57.05,843953.0,43.1928,43.2003,43.0043,43.0119,843953.0
2016-05-05 13:30:00,57.05,57.14,57.04,57.11,781449.0,43.0119,43.0797,43.0043,43.0571,781449.0
2016-05-05 14:00:00,57.11,57.19,57.07,57.16,609214.0,43.0571,43.1174,43.0269,43.0948,609214.0
2016-05-05 14:30:00,57.16,57.22,57.12,57.13,855399.0,43.0948,43.14,43.0646,43.0722,855399.0
2016-05-05 15:00:00,57.12,57.19,57.07,57.17,1063226.0,43.0646,43.1174,43.0269,43.1023,1063226.0
2016-05-05 15:30:00,57.17,57.25,57.12,57.24,2567606.0,43.1023,43.1626,43.0646,43.1551,2567606.0
2016-05-06 09:30:00,56.97,57.24,56.92,57.16,2665486.0,42.9515,43.1551,42.9138,43.0948,2665486.0
2016-05-06 10:00:00,57.16,57.29,57.12,57.21,1880832.0,43.0948,43.1928,43.0646,43.1325,1880832.0
2016-05-06 10:30:00,57.2,57.23,56.94,56.98,1257946.0,43.1249,43.1476,42.9289,42.9591,1257946.0
2016-05-06 11:00:00,56.98,57.22,56.98,57.19,1137034.0,42.9591,43.14,42.9591,43.1174,1137034.0
2016-05-06 11:30:00,57.19,57.24,57.11,57.12,1075452.0,43.1174,43.1551,43.0571,43.0646,1075452.0
2016-05-06 12:00:00,57.12,57.2,57.11,57.13,713856.0,43.0646,43.1249,43.0571,43.0722,713856.0
2016-05-06 12:30:00,57.14,57.21,57.11,57.21,943491.0,43.0797,43.1325,43.0571,43.1325,943491.0
2016-05-06 13:00:00,57.21,57.31,57.21,57.27,815862.0,43.1325,43.2079,43.1325,43.1777,815862.0
2016-05-06 13:30:00,57.27,57.33,57.2,57.32,828178.0,43.1777,43.223,43.1249,43.2154,828178.0
2016-05-06 14:00:00,57.32,57.41,57.29,57.34,1122735.0,43.2154,43.2833,43.1928,43.2305,1122735.0
2016-05-06 14:30:00,57.34,57.36,57.29,57.31,700444.0,43.2305,43.2456,43.1928,43.2079,700444.0
2016-05-06 15:00:00,57.31,57.38,57.3,57.34,1082614.0,43.2079,43.2607,43.2003,43.2305,1082614.0
2016-05-06 15:30:00,57.34,57.4,57.27,57.39,3458744.0,43.2305,43.2757,43.1777,43.2682,3458744.0
2016-05-09 09:30:00,57.52,57.63,57.45,57.51,1761031.0,43.3662,43.4491,43.3134,43.3587,1761031.0
2016-05-09 10:00:00,57.51,57.57,57.38,57.41,1110453.0,43.3587,43.4039,43.2607,43.2833,1110453.0
2016-05-09 10:30:00,57.42,57.42,57.33,57.35,1124580.0,43.2908,43.2908,43.223,43.238,1124580.0
2016-05-09 11:00:00,57.35,57.42,57.23,57.29,1502162.0,43.238,43.2908,43.1476,43.1928,1502162.0
2016-05-09 11:30:00,57.29,57.4,57.26,57.36,950810.0,43.1928,43.2757,43.1702,43.2456,950810.0
2016-05-09 12:00:00,57.36,57.39,57.31,57.37,539530.0,43.2456,43.2682,43.2079,43.2531,539530.0
2016-05-09 12:30:00,57.37,57.38,57.3,57.35,640765.0,43.2531,43.2607,43.2003,43.238,640765.0
2016-05-09 13:00:00,57.35,57.4,57.32,57.34,1057256.0,43.238,43.2757,43.2154,43.2305,1057256.0
2016-05-09 13:30:00,57.33,57.36,57.29,57.29,319927.0,43.223,43.2456,43.1928,43.1928,319927.0
2016-05-09 14:00:00,57.29,57.33,57.24,57.31,473217.0,43.1928,43.223,43.1551,43.2079,473217.0
2016-05-09 14:30:00,57.32,57.41,57.3,57.4,691764.0,43.2154,43.2833,43.2003,43.2757,691764.0
2016-05-09 15:00:00,57.4,57.4,57.34,57.35,567054.0,43.2757,43.2757,43.2305,43.238,567054.0
2016-05-09 15:30:00,57.35,57.36,57.25,57.27,1871895.0,43.238,43.2456,43.1626,43.1777,1871895.0
2016-05-10 09:30:00,57.69,57.96,57.64,57.9,1410077.0,43.4944,43.6979,43.4567,43.6527,1410077.0
2016-05-10 10:00:00,57.89,57.9,57.77,57.81,1159377.0,43.6452,43.6527,43.5547,43.5848,1159377.0
2016-05-10 10:30:00,57.82,57.99,57.81,57.95,760192.0,43.5924,43.7206,43.5848,43.6904,760192.0
2016-05-10 11:00:00,57.94,57.98,57.89,57.92,1079581.0,43.6829,43.713,43.6452,43.6678,1079581.0
2016-05-10 11:30:00,57.92,58.0,57.91,57.97,2135578.0,43.6678,43.7281,43.6602,43.7055,2135578.0
2016-05-10 12:00:00,57.98,58.08,57.97,58.06,619365.0,43.713,43.7884,43.7055,43.7733,619365.0
2016-05-10 12:30:00,58.07,58.08,57.97,58.0,1410169.0,43.7809,43.7884,43.7055,43.7281,1410169.0
2016-05-10 13:00:00,58.01,58.02,57.9,57.92,689487.0,43.7356,43.7432,43.6527,43.6678,689487.0
2016-05-10 13:30:00,57.93,57.99,57.92,57.97,725834.0,43.6753,43.7206,43.6678,43.7055,725834.0
2016-05-10 14:00:00,57.96,57.98,57.93,57.97,600315.0,43.6979,43.713,43.6753,43.7055,600315.0
2016-05-10 14:30:00,57.97,58.01,57.95,57.96,595133.0,43.7055,43.7356,43.6904,43.6979,595133.0
2016-05-10 15:00:00,57.96,58.04,57.95,58.01,2072054.0,43.6979,43.7583,43.6904,43.7356,2072054.0
2016-05-10 15:30:00,58.02,58.07,57.99,58.07,5171051.0,43.7432,43.7809,43.7206,43.7809,5171051.0
2016-05-11 09:30:00,57.7,57.79,57.69,57.72,1332281.0,43.5019,43.5698,43.4944,43.517,1332281.0
2016-05-11 10:00:00,57.71,57.75,57.61,57.75,1094341.0,43.5095,43.5396,43.4341,43.5396,1094341.0
2016-05-11 10:30:00,57.75,57.92,57.75,57.85,1859892.0,43.5396,43.6678,43.5396,43.615,1859892.0
2016-05-11 11:00:00,57.85,57.9,57.69,57.86,2210714.0,43.615,43.6527,43.4944,43.6225,2210714.0
2016-05-11 11:30:00,57.86,57.92,57.82,57.89,1319052.0,43.6225,43.6678,43.5924,43.6452,1319052.0
2016-05-11 12:00:00,57.89,57.93,57.86,57.87,591866.0,43.6452,43.6753,43.6225,43.6301,591866.0
2016-05-11 12:30:00,57.87,57.91,57.83,57.85,1098462.0,43.6301,43.6602,43.5999,43.615,1098462.0
2016-05-11 13:00:00,57.85,57.88,57.78,57.82,557590.0,43.615,43.6376,43.5622,43.5924,557590.0
2016-05-11 13:30:00,57.82,57.83,57.71,57.72,983526.0,43.5924,43.5999,43.5095,43.517,983526.0
2016-05-11 14:00:00,57.72,57.72,57.61,57.67,850210.0,43.517,43.517,43.4341,43.4793,850210.0
2016-05-11 14:30:00,57.67,57.67,57.58,57.59,842307.0,43.4793,43.4793,43.4114,43.419,842307.0
2016-05-11 15:00:00,57.6,57.65,57.58,57.64,835922.0,43.4265,43.4642,43.4114,43.4567,835922.0
2016-05-11 15:30:00,57.64,57.69,57.59,57.6,2896793.0,43.4567,43.4944,43.419,43.4265,2896793.0
2016-05-12 09:30:00,58.07,58.09,57.83,57.83,1986679.0,43.7809,43.7959,43.5999,43.5999,1986679.0
2016-05-12 10:00:00,57.82,57.88,57.66,57.72,948958.0,43.5924,43.6376,43.4718,43.517,948958.0
2016-05-12 10:30:00,57.72,57.75,57.55,57.59,1084980.0,43.517,43.5396,43.3888,43.419,1084980.0
2016-05-12 11:00:00,57.58,57.59,57.38,57.45,2114009.0,43.4114,43.419,43.2607,43.3134,2114009.0
2016-05-12 11:30:00,57.45,57.5,57.34,57.35,2437634.0,43.3134,43.3511,43.2305,43.238,2437634.0
2016-05-12 12:00:00,57.35,57.41,57.31,57.39,1128365.0,43.238,43.2833,43.2079,43.2682,1128365.0
2016-05-12 12:30:00,57.39,57.56,57.35,57.55,726058.0,43.2682,43.3964,43.238,43.3888,726058.0
2016-05-12 13:00:00,57.56,57.57,57.48,57.51,516363.0,43.3964,43.4039,43.3361,43.3587,516363.0
2016-05-12 13:30:00,57.52,57.57,57.42,57.56,837108.0,43.3662,43.4039,43.2908,43.3964,837108.0
2016-05-12 14:00:00,57.56,57.73,57.56,57.7,739439.0,43.3964,43.5245,43.3964,43.5019,739439.0
2016-05-12 14:30:00,57.7,57.78,57.64,57.71,534610.0,43.5019,43.5622,43.4567,43.5095,534610.0
2016-05-12 15:00:00,57.71,57.72,57.63,57.65,665435.0,43.5095,43.517,43.4491,43.4642,665435.0
2016-05-12 15:30:00,57.65,57.65,57.53,57.59,2620102.0,43.4642,43.4642,43.3737,43.419,2620102.0
2016-05-13 09:30:00,57.11,57.36,57.1,57.19,3005078.0,43.0571,43.2456,43.0496,43.1174,3005078.0
2016-05-13 10:00:00,57.19,57.23,57.04,57.12,2072320.0,43.1174,43.1476,43.0043,43.0646,2072320.0
2016-05-13 10:30:00,57.13,57.16,57.0,57.11,1149372.0,43.0722,43.0948,42.9742,43.0571,1149372.0
2016-05-13 11:00:00,57.11,57.24,57.09,57.22,1180163.0,43.0571,43.1551,43.042,43.14,1180163.0
2016-05-13 11:30:00,57.22,57.24,57.12,57.15,991761.0,43.14,43.1551,43.0646,43.0873,991761.0
2016-05-13 12:00:00,57.15,57.18,57.12,57.16,681424.0,43.0873,43.1099,43.0646,43.0948,681424.0
2016-05-13 12:30:00,57.17,57.19,57.03,57.05,555950.0,43.1023,43.1174,42.9968,43.0119,555950.0
2016-05-13 13:00:00,57.05,57.13,57.04,57.05,420027.0,43.0119,43.0722,43.0043,43.0119,420027.0
2016-05-13 13:30:00,57.04,57.07,56.92,56.95,693191.0,43.0043,43.0269,42.9138,42.9365,693191.0
2016-05-13 14:00:00,56.95,56.99,56.85,56.88,800320.0,42.9365,42.9666,42.8611,42.8837,800320.0
2016-05-13 14:30:00,56.87,56.92,56.81,56.9,876292.0,42.8762,42.9138,42.8309,42.8988,876292.0
2016-05-13 15:00:00,56.9,56.97,56.87,56.94,1446919.0,42.8988,42.9515,42.8762,42.9289,1446919.0
2016-05-13 15:30:00,56.94,57.01,56.92,56.95,3459923.0,42.9289,42.9817,42.9138,42.9365,3459923.0
2016-05-16 09:30:00,57.16,57.37,57.13,57.3,1882667.0,43.0948,43.2531,43.0722,43.2003,1882667.0
2016-05-16 10:00:00,57.31,57.43,57.3,57.38,1299929.0,43.2079,43.2984,43.2003,43.2607,1299929.0
2016-05-16 10:30:00,57.37,57.5,57.34,57.49,1107006.0,43.2531,43.3511,43.2305,43.3436,1107006.0
2016-05-16 11:00:00,57.48,57.55,57.43,57.47,1315936.0,43.3361,43.3888,43.2984,43.3285,1315936.0
2016-05-16 11:30:00,57.48,57.59,57.47,57.56,1275209.0,43.3361,43.419,43.3285,43.3964,1275209.0
2016-05-16 12:00:00,57.56,57.58,57.5,57.5,1298695.0,43.3964,43.4114,43.3511,43.3511,1298695.0
2016-05-16 12:30:00,57.5,57.56,57.48,57.54,612928.0,43.3511,43.3964,43.3361,43.3813,612928.0
2016-05-16 13:00:00,57.54,57.56,57.51,57.52,621598.0,43.3813,43.3964,43.3587,43.3662,621598.0
2016-05-16 13:30:00,57.52,57.54,57.48,57.52,450734.0,43.3662,43.3813,43.3361,43.3662,450734.0
2016-05-16 14:00:00,57.52,57.66,57.51,57.63,693927.0,43.3662,43.4718,43.3587,43.4491,693927.0
2016-05-16 14:30:00,57.63,57.65,57.6,57.63,601518.0,43.4491,43.4642,43.4265,43.4491,601518.0
2016-05-16 15:00:00,57.63,57.68,57.62,57.63,810898.0,43.4491,43.4868,43.4416,43.4491,810898.0
2016-05-16 15:30:00,57.64,57.67,57.59,57.66,6355981.0,43.4567,43.4793,43.419,43.4718,6355981.0
2016-05-17 09:30:00,57.55,57.67,57.39,57.55,2416087.0,43.3888,43.4793,43.2682,43.3888,2416087.0
2016-05-17 10:00:00,57.55,57.57,57.4,57.51,2741963.0,43.3888,43.4039,43.2757,43.3587,2741963.0
2016-05-17 10:30:00,57.51,57.74,57.46,57.7,1851715.0,43.3587,43.5321,43.321,43.5019,1851715.0
2016-05-17 11:00:00,57.7,57.71,57.53,57.55,1676981.0,43.5019,43.5095,43.3737,43.3888,1676981.0
2016-05-17 11:30:00,57.54,57.72,57.54,57.69,1525177.0,43.3813,43.517,43.3813,43.4944,1525177.0
2016-05-17 12:00:00,57.7,57.72,57.58,57.61,1371046.0,43.5019,43.517,43.4114,43.4341,1371046.0
2016-05-17 12:30:00,57.6,57.61,57.5,57.52,543780.0,43.4265,43.4341,43.3511,43.3662,543780.0
2016-05-17 13:00:00,57.52,57.55,57.49,57.53,431975.0,43.3662,43.3888,43.3436,43.3737,431975.0
2016-05-17 13:30:00,57.53,57.57,57.36,57.36,519673.0,43.3737,43.4039,43.2456,43.2456,519673.0
2016-05-17 14:00:00,57.36,57.38,57.18,57.25,1549116.0,43.2456,43.2607,43.1099,43.1626,1549116.0
2016-05-17 14:30:00,57.25,57.32,57.21,57.3,1687648.0,43.1626,43.2154,43.1325,43.2003,1687648.0
2016-05-17 15:00:00,57.3,57.37,57.17,57.23,1425422.0,43.2003,43.2531,43.1023,43.1476,1425422.0
2016-05-17 15:30:00,57.23,57.31,57.2,57.22,5075958.0,43.1476,43.2079,43.1249,43.14,5075958.0
2016-05-18 09:30:00,57.29,57.43,57.17,57.43,2892330.0,43.1928,43.2984,43.1023,43.2984,2892330.0
2016-05-18 10:00:00,57.43,57.69,57.4,57.66,1309198.0,43.2984,43.4944,43.2757,43.4718,1309198.0
2016-05-18 10:30:00,57.65,57.66,57.5,57.51,1375757.0,43.4642,43.4718,43.3511,43.3587,1375757.0
2016-05-18 11:00:00,57.51,57.75,57.51,57.71,1337372.0,43.3587,43.5396,43.3587,43.5095,1337372.0
2016-05-18 11:30:00,57.71,57.78,57.65,57.69,1164585.0,43.5095,43.5622,43.4642,43.4944,1164585.0
2016-05-18 12:00:00,57.7,57.7,57.62,57.62,883551.0,43.5019,43.5019,43.4416,43.4416,883551.0
2016-05-18 12:30:00,57.63,57.74,57.62,57.74,1469727.0,43.4491,43.5321,43.4416,43.5321,1469727.0
2016-05-18 13:00:00,57.74,57.84,57.73,57.82,921738.0,43.5321,43.6075,43.5245,43.5924,921738.0
2016-05-18 13:30:00,57.82,57.85,57.7,57.71,1905002.0,43.5924,43.615,43.5019,43.5095,1905002.0
2016-05-18 14:00:00,57.71,57.71,57.1,57.14,4986606.0,43.5095,43.5095,43.0496,43.0797,4986606.0
2016-05-18 14:30:00,57.13,57.36,57.04,57.27,3792824.0,43.0722,43.2456,43.0043,43.1777,3792824.0
2016-05-18 15:00:00,57.28,57.37,57.15,57.15,1835791.0,43.1853,43.2531,43.0873,43.0873,1835791.0
2016-05-18 15:30:00,57.15,57.33,57.13,57.25,5545996.0,43.0873,43.223,43.0722,43.1626,5545996.0
2016-05-19 09:30:00,56.89,57.01,56.72,56.72,3637332.0,42.8912,42.9817,42.7631,42.7631,3637332.0
2016-05-19 10:00:00,56.72,56.79,56.67,56.78,2602939.0,42.7631,42.8158,42.7254,42.8083,2602939.0
2016-05-19 10:30:00,56.78,56.96,56.69,56.7,2017124.0,42.8083,42.944,42.7404,42.748,2017124.0
2016-05-19 11:00:00,56.71,56.8,56.68,56.74,1586209.0,42.7555,42.8234,42.7329,42.7781,1586209.0
2016-05-19 11:30:00,56.74,56.82,56.66,56.78,1175997.0,42.7781,42.8385,42.7178,42.8083,1175997.0
2016-05-19 12:00:00,56.79,56.85,56.76,56.77,831958.0,42.8158,42.8611,42.7932,42.8008,831958.0
2016-05-19 12:30:00,56.76,56.8,56.69,56.71,1059475.0,42.7932,42.8234,42.7404,42.7555,1059475.0
2016-05-19 13:00:00,56.71,56.83,56.7,56.83,441922.0,42.7555,42.846,42.748,42.846,441922.0
2016-05-19 13:30:00,56.84,56.92,56.82,56.83,908054.0,42.8535,42.9138,42.8385,42.846,908054.0
2016-05-19 14:00:00,56.83,56.94,56.83,56.92,1017508.0,42.846,42.9289,42.846,42.9138,1017508.0
2016-05-19 14:30:00,56.92,56.93,56.8,56.81,811114.0,42.9138,42.9214,42.8234,42.8309,811114.0
2016-05-19 15:00:00,56.8,56.98,56.8,56.92,1023225.0,42.8234,42.9591,42.8234,42.9138,1023225.0
2016-05-19 15:30:00,56.93,56.99,56.83,56.85,6718715.0,42.9214,42.9666,42.846,42.8611,6718715.0
2016-05-20 09:30:00,57.31,57.46,57.28,57.38,3092133.0,43.2079,43.321,43.1853,43.2607,3092133.0
2016-05-20 10:00:00,57.38,57.41,57.28,57.28,2682564.0,43.2607,43.2833,43.1853,43.1853,2682564.0
2016-05-20 10:30:00,57.28,57.37,57.27,57.32,1043492.0,43.1853,43.2531,43.1777,43.2154,1043492.0
2016-05-20 11:00:00,57.32,57.41,57.31,57.35,914270.0,43.2154,43.2833,43.2079,43.238,914270.0
2016-05-20 11:30:00,57.36,57.43,57.33,57.35,805696.0,43.2456,43.2984,43.223,43.238,805696.0
2016-05-20 12:00:00,57.34,57.38,57.32,57.34,477708.0,43.2305,43.2607,43.2154,43.2305,477708.0
2016-05-20 12:30:00,57.34,57.37,57.32,57.35,739477.0,43.2305,43.2531,43.2154,43.238,739477.0
2016-05-20 13:00:00,57.36,57.37,57.31,57.32,505311.0,43.2456,43.2531,43.2079,43.2154,505311.0
2016-05-20 13:30:00,57.32,57.32,57.27,57.3,1097127.0,43.2154,43.2154,43.1777,43.2003,1097127.0
2016-05-20 14:00:00,57.3,57.38,57.28,57.38,914568.0,43.2003,43.2607,43.1853,43.2607,914568.0
2016-05-20 14:30:00,57.37,57.38,57.25,57.26,580923.0,43.2531,43.2607,43.1626,43.1702,580923.0
2016-05-20 15:00:00,57.27,57.28,57.19,57.21,673860.0,43.1777,43.1853,43.1174,43.1325,673860.0
2016-05-20 15:30:00,57.21,57.32,57.2,57.31,4151260.0,43.1325,43.2154,43.1249,43.2079,4151260.0
2016-05-23 09:30:00,57.1,57.21,57.05,57.17,3363610.0,43.0496,43.1325,43.0119,43.1023,3363610.0
2016-05-23 10:00:00,57.16,57.28,57.15,57.22,914178.0,43.0948,43.1853,43.0873,43.14,914178.0
2016-05-23 10:30:00,57.22,57.24,57.08,57.1,819962.0,43.14,43.1551,43.0345,43.0496,819962.0
2016-05-23 11:00:00,57.09,57.22,57.07,57.21,795927.0,43.042,43.14,43.0269,43.1325,795927.0
2016-05-23 11:30:00,57.21,57.23,57.01,57.02,1097619.0,43.1325,43.1476,42.9817,42.9892,1097619.0
2016-05-23 12:00:00,57.02,57.12,57.01,57.11,444626.0,42.9892,43.0646,42.9817,43.0571,444626.0
2016-05-23 12:30:00,57.12,57.2,57.08,57.2,677385.0,43.0646,43.1249,43.0345,43.1249,677385.0
2016-05-23 13:00:00,57.2,57.24,57.18,57.2,814487.0,43.1249,43.1551,43.1099,43.1249,814487.0
2016-05-23 13:30:00,57.21,57.23,57.17,57.2,859673.0,43.1325,43.1476,43.1023,43.1249,859673.0
2016-05-23 14:00:00,57.21,57.25,57.17,57.23,836554.0,43.1325,43.1626,43.1023,43.1476,836554.0
2016-05-23 14:30:00,57.23,57.24,57.19,57.19,523891.0,43.1476,43.1551,43.1174,43.1174,523891.0
2016-05-23 15:00:00,57.19,57.23,57.13,57.14,1400393.0,43.1174,43.1476,43.0722,43.0797,1400393.0
2016-05-23 15:30:00,57.14,57.19,57.07,57.12,2430762.0,43.0797,43.1174,43.0269,43.0646,2430762.0
2016-05-24 09:30:00,57.51,57.72,57.5,57.65,2301378.0,43.3587,43.517,43.3511,43.4642,2301378.0
2016-05-24 10:00:00,57.65,57.85,57.63,57.81,1199630.0,43.4642,43.615,43.4491,43.5848,1199630.0
2016-05-24 10:30:00,57.82,57.89,57.8,57.89,1812252.0,43.5924,43.6452,43.5773,43.6452,1812252.0
2016-05-24 11:00:00,57.89,57.99,57.87,57.94,1847467.0,43.6452,43.7206,43.6301,43.6829,1847467.0
2016-05-24 11:30:00,57.95,57.96,57.83,57.9,932539.0,43.6904,43.6979,43.5999,43.6527,932539.0
2016-05-24 12:00:00,57.91,57.92,57.87,57.89,359702.0,43.6602,43.6678,43.6301,43.6452,359702.0
2016-05-24 12:30:00,57.89,57.98,57.87,57.98,1937629.0,43.6452,43.713,43.6301,43.713,1937629.0
2016-05-24 13:00:00,57.98,58.0,57.91,57.93,2040954.0,43.713,43.7281,43.6602,43.6753,2040954.0
2016-05-24 13:30:00,57.93,57.95,57.87,57.88,1212299.0,43.6753,43.6904,43.6301,43.6376,1212299.0
2016-05-24 14:00:00,57.88,57.91,57.86,57.89,554154.0,43.6376,43.6602,43.6225,43.6452,554154.0
2016-05-24 14:30:00,57.89,57.97,57.88,57.93,807363.0,43.6452,43.7055,43.6376,43.6753,807363.0
2016-05-24 15:00:00,57.93,58.06,57.92,58.04,1358810.0,43.6753,43.7733,43.6678,43.7583,1358810.0
2016-05-24 15:30:00,58.05,58.05,57.95,57.96,4480572.0,43.7658,43.7658,43.6904,43.6979,4480572.0
2016-05-25 09:30:00,58.39,58.53,58.35,58.51,2826817.0,44.0221,44.1277,43.992,44.1126,2826817.0
2016-05-25 10:00:00,58.52,58.64,58.51,58.53,1755974.0,44.1201,44.2106,44.1126,44.1277,1755974.0
2016-05-25 10:30:00,58.53,58.56,58.45,58.49,1655160.0,44.1277,44.1503,44.0674,44.0975,1655160.0
2016-05-25 11:00:00,58.5,58.56,58.48,58.54,4007529.0,44.1051,44.1503,44.09,44.1352,4007529.0
2016-05-25 11:30:00,58.54,58.58,58.48,58.52,1238005.0,44.1352,44.1654,44.09,44.1201,1238005.0
2016-05-25 12:00:00,58.53,58.56,58.48,58.5,659561.0,44.1277,44.1503,44.09,44.1051,659561.0
2016-05-25 12:30:00,58.5,58.55,58.48,58.54,646065.0,44.1051,44.1428,44.09,44.1352,646065.0
2016-05-25 13:00:00,58.55,58.62,58.54,58.61,686668.0,44.1428,44.1955,44.1352,44.188,686668.0
2016-05-25 13:30:00,58.61,58.63,58.59,58.61,444881.0,44.188,44.2031,44.1729,44.188,444881.0
2016-05-25 14:00:00,58.61,58.62,58.57,58.6,769785.0,44.188,44.1955,44.1578,44.1805,769785.0
2016-05-25 14:30:00,58.6,58.67,58.55,58.55,3198402.0,44.1805,44.2332,44.1428,44.1428,3198402.0
2016-05-25 15:00:00,58.55,58.68,58.54,58.68,4247186.0,44.1428,44.2408,44.1352,44.2408,4247186.0
2016-05-25 15:30:00,58.68,58.68,58.57,58.57,5900556.0,44.2408,44.2408,44.1578,44.1578,5900556.0
2016-05-26 09:30:00,58.78,58.85,58.59,58.6,2319885.0,44.3162,44.3689,44.1729,44.1805,2319885.0
2016-05-26 10:00:00,58.61,58.75,58.61,58.75,1274760.0,44.188,44.2935,44.188,44.2935,1274760.0
2016-05-26 10:30:00,58.75,58.8,58.65,58.66,2619352.0,44.2935,44.3312,44.2182,44.2257,2619352.0
2016-05-26 11:00:00,58.65,58.77,58.63,58.76,2423731.0,44.2182,44.3086,44.2031,44.3011,2423731.0
2016-05-26 11:30:00,58.77,58.78,58.69,58.7,878612.0,44.3086,44.3162,44.2483,44.2558,878612.0
2016-05-26 12:00:00,58.69,58.72,58.59,58.61,997957.0,44.2483,44.2709,44.1729,44.188,997957.0
2016-05-26 12:30:00,58.61,58.63,58.58,58.62,895394.0,44.188,44.2031,44.1654,44.1955,895394.0
2016-05-26 13:00:00,58.62,58.72,58.61,58.7,963042.0,44.1955,44.2709,44.188,44.2558,963042.0
2016-05-26 13:30:00,58.7,58.72,58.67,58.68,599681.0,44.2558,44.2709,44.2332,44.2408,599681.0
2016-05-26 14:00:00,58.67,58.73,58.66,58.71,688558.0,44.2332,44.2785,44.2257,44.2634,688558.0
2016-05-26 14:30:00,58.71,58.75,58.69,58.74,1053172.0,44.2634,44.2935,44.2483,44.286,1053172.0
2016-05-26 15:00:00,58.74,58.81,58.73,58.77,1033939.0,44.286,44.3388,44.2785,44.3086,1033939.0
2016-05-26 15:30:00,58.78,58.79,58.72,58.73,3082692.0,44.3162,44.3237,44.2709,44.2785,3082692.0
2016-05-27 09:30:00,58.62,58.72,58.61,58.69,1846608.0,44.1955,44.2709,44.188,44.2483,1846608.0
2016-05-27 10:00:00,58.69,58.75,58.64,58.7,1824372.0,44.2483,44.2935,44.2106,44.2558,1824372.0
2016-05-27 10:30:00,58.7,58.72,58.61,58.65,1193741.0,44.2558,44.2709,44.188,44.2182,1193741.0
2016-05-27 11:00:00,58.65,58.68,58.56,58.68,1422966.0,44.2182,44.2408,44.1503,44.2408,1422966.0
2016-05-27 11:30:00,58.68,58.75,58.67,58.72,939947.0,44.2408,44.2935,44.2332,44.2709,939947.0
2016-05-27 12:00:00,58.71,58.73,58.68,58.71,354480.0,44.2634,44.2785,44.2408,44.2634,354480.0
2016-05-27 12:30:00,58.71,58.72,58.68,58.69,1120975.0,44.2634,44.2709,44.2408,44.2483,1120975.0
2016-05-27 13:00:00,58.69,58.75,58.67,58.71,546994.0,44.2483,44.2935,44.2332,44.2634,546994.0
2016-05-27 13:30:00,58.72,58.73,58.54,58.57,1377827.0,44.2709,44.2785,44.1352,44.1578,1377827.0
2016-05-27 14:00:00,58.56,58.65,58.52,58.62,605604.0,44.1503,44.2182,44.1201,44.1955,605604.0
2016-05-27 14:30:00,58.62,58.63,58.56,58.62,621428.0,44.1955,44.2031,44.1503,44.1955,621428.0
2016-05-27 15:00:00,58.61,58.63,58.58,58.58,617872.0,44.188,44.2031,44.1654,44.1654,617872.0
2016-05-27 15:30:00,58.58,58.66,58.58,58.64,2191845.0,44.1654,44.2257,44.1654,44.2106,2191845.0
2016-05-31 09:30:00,58.9,58.97,58.82,58.9,1795813.0,44.4066,44.4594,44.3463,44.4066,1795813.0
2016-05-31 10:00:00,58.89,58.99,58.89,58.91,1117094.0,44.3991,44.4745,44.3991,44.4142,1117094.0
2016-05-31 10:30:00,58.91,58.95,58.59,58.59,3259479.0,44.4142,44.4443,44.1729,44.1729,3259479.0
2016-05-31 11:00:00,58.59,58.59,58.47,58.52,2270232.0,44.1729,44.1729,44.0824,44.1201,2270232.0
2016-05-31 11:30:00,58.52,58.55,58.45,58.49,3072797.0,44.1201,44.1428,44.0674,44.0975,3072797.0
2016-05-31 12:00:00,58.48,58.49,58.42,58.47,1395117.0,44.09,44.0975,44.0447,44.0824,1395117.0
2016-05-31 12:30:00,58.47,58.53,58.46,58.47,729322.0,44.0824,44.1277,44.0749,44.0824,729322.0
2016-05-31 13:00:00,58.46,58.51,58.42,58.5,459788.0,44.0749,44.1126,44.0447,44.1051,459788.0
2016-05-31 13:30:00,58.5,58.51,58.43,58.45,262924.0,44.1051,44.1126,44.0523,44.0674,262924.0
2016-05-31 14:00:00,58.44,58.45,58.29,58.36,651240.0,44.0598,44.0674,43.9467,43.9995,651240.0
2016-05-31 14:30:00,58.36,58.36,58.26,58.27,979989.0,43.9995,43.9995,43.9241,43.9317,979989.0
2016-05-31 15:00:00,58.27,58.39,58.24,58.38,1180195.0,43.9317,44.0221,43.909,44.0146,1180195.0
2016-05-31 15:30:00,58.38,58.47,58.37,58.4,6227883.0,44.0146,44.0824,44.0071,44.0297,6227883.0
2016-06-01 09:30:00,58.1,58.18,58.03,58.13,2100998.0,43.8035,43.8638,43.7507,43.8261,2100998.0
2016-06-01 10:00:00,58.14,58.25,58.08,58.16,1682331.0,43.8336,43.9166,43.7884,43.8487,1682331.0
2016-06-01 10:30:00,58.16,58.22,58.1,58.21,1452490.0,43.8487,43.894,43.8035,43.8864,1452490.0
2016-06-01 11:00:00,58.21,58.29,58.18,58.18,2768769.0,43.8864,43.9467,43.8638,43.8638,2768769.0
2016-06-01 11:30:00,58.18,58.21,58.14,58.17,913127.0,43.8638,43.8864,43.8336,43.8563,913127.0
2016-06-01 12:00:00,58.17,58.25,58.15,58.22,440987.0,43.8563,43.9166,43.8412,43.894,440987.0
2016-06-01 12:30:00,58.22,58.26,58.18,58.26,471278.0,43.894,43.9241,43.8638,43.9241,471278.0
2016-06-01 13:00:00,58.26,58.29,58.22,58.26,1003481.0,43.9241,43.9467,43.894,43.9241,1003481.0
2016-06-01 13:30:00,58.26,58.27,58.17,58.23,514306.0,43.9241,43.9317,43.8563,43.9015,514306.0
2016-06-01 14:00:00,58.23,58.34,58.17,58.33,951452.0,43.9015,43.9844,43.8563,43.9769,951452.0
2016-06-01 14:30:00,58.33,58.34,58.26,58.33,986106.0,43.9769,43.9844,43.9241,43.9769,986106.0
2016-06-01 15:00:00,58.34,58.38,58.32,58.35,588449.0,43.9844,44.0146,43.9694,43.992,588449.0
2016-06-01 15:30:00,58.36,58.37,58.29,58.32,1997418.0,43.9995,44.0071,43.9467,43.9694,1997418.0
2016-06-02 09:30:00,58.0,58.1,57.93,58.01,4144861.0,43.7281,43.8035,43.6753,43.7356,4144861.0
2016-06-02 10:00:00,58.01,58.2,58.01,58.13,2777434.0,43.7356,43.8789,43.7356,43.8261,2777434.0
2016-06-02 10:30:00,58.12,58.2,58.08,58.11,957969.0,43.8186,43.8789,43.7884,43.811,957969.0
2016-06-02 11:00:00,58.12,58.18,58.09,58.13,1309413.0,43.8186,43.8638,43.7959,43.8261,1309413.0
2016-06-02 11:30:00,58.14,58.16,58.08,58.14,1219235.0,43.8336,43.8487,43.7884,43.8336,1219235.0
2016-06-02 12:00:00,58.14,58.14,58.08,58.11,586966.0,43.8336,43.8336,43.7884,43.811,586966.0
2016-06-02 12:30:00,58.11,58.18,58.09,58.18,1041223.0,43.811,43.8638,43.7959,43.8638,1041223.0
2016-06-02 13:00:00,58.18,58.22,58.18,58.19,656278.0,43.8638,43.894,43.8638,43.8713,656278.0
2016-06-02 13:30:00,58.2,58.28,58.18,58.27,917483.0,43.8789,43.9392,43.8638,43.9317,917483.0
2016-06-02 14:00:00,58.27,58.34,58.27,58.28,856411.0,43.9317,43.9844,43.9317,43.9392,856411.0
2016-06-02 14:30:00,58.27,58.28,58.23,58.25,778544.0,43.9317,43.9392,43.9015,43.9166,778544.0
2016-06-02 15:00:00,58.26,58.29,58.2,58.29,513392.0,43.9241,43.9467,43.8789,43.9467,513392.0
2016-06-02 15:30:00,58.29,58.35,58.25,58.33,3115509.0,43.9467,43.992,43.9166,43.9769,3115509.0
2016-06-03 09:30:00,58.54,58.56,58.33,58.41,2390179.0,44.1352,44.1503,43.9769,44.0372,2390179.0
2016-06-03 10:00:00,58.4,58.42,58.23,58.26,2961931.0,44.0297,44.0447,43.9015,43.9241,2961931.0
2016-06-03 10:30:00,58.26,58.53,58.23,58.52,4010516.0,43.9241,44.1277,43.9015,44.1201,4010516.0
2016-06-03 11:00:00,58.51,58.54,58.41,58.51,3010391.0,44.1126,44.1352,44.0372,44.1126,3010391.0
2016-06-03 11:30:00,58.51,58.62,58.49,58.6,1192475.0,44.1126,44.1955,44.0975,44.1805,1192475.0
2016-06-03 12:00:00,58.6,58.62,58.54,58.59,481695.0,44.1805,44.1955,44.1352,44.1729,481695.0
2016-06-03 12:30:00,58.59,58.65,58.46,58.47,588519.0,44.1729,44.2182,44.0749,44.0824,588519.0
2016-06-03 13:00:00,58.48,58.54,58.47,58.51,480979.0,44.09,44.1352,44.0824,44.1126,480979.0
2016-06-03 13:30:00,58.51,58.6,58.5,58.58,497803.0,44.1126,44.1805,44.1051,44.1654,497803.0
2016-06-03 14:00:00,58.58,58.62,58.53,58.61,897762.0,44.1654,44.1955,44.1277,44.188,897762.0
2016-06-03 14:30:00,58.6,58.71,58.6,58.68,831049.0,44.1805,44.2634,44.1805,44.2408,831049.0
2016-06-03 15:00:00,58.67,58.71,58.62,58.7,625631.0,44.2332,44.2634,44.1955,44.2558,625631.0
2016-06-03 15:30:00,58.7,58.73,58.65,58.72,3267908.0,44.2558,44.2785,44.2182,44.2709,3267908.0
2016-06-06 09:30:00,58.9,59.09,58.88,59.05,3141811.0,44.4066,44.5499,44.3916,44.5197,3141811.0
2016-06-06 10:00:00,59.05,59.13,59.04,59.07,1863083.0,44.5197,44.58,44.5122,44.5348,1863083.0
2016-06-06 10:30:00,59.07,59.15,59.07,59.11,1043367.0,44.5348,44.5951,44.5348,44.565,1043367.0
2016-06-06 11:00:00,59.11,59.15,59.06,59.06,1326913.0,44.565,44.5951,44.5273,44.5273,1326913.0
2016-06-06 11:30:00,59.06,59.1,59.02,59.03,1008948.0,44.5273,44.5574,44.4971,44.5046,1008948.0
2016-06-06 12:00:00,59.03,59.04,58.95,58.98,477904.0,44.5046,44.5122,44.4443,44.4669,477904.0
2016-06-06 12:30:00,58.98,59.03,58.85,58.96,1563808.0,44.4669,44.5046,44.3689,44.4519,1563808.0
2016-06-06 13:00:00,58.96,59.04,58.95,59.0,709077.0,44.4519,44.5122,44.4443,44.482,709077.0
2016-06-06 13:30:00,59.01,59.09,58.98,59.08,480643.0,44.4896,44.5499,44.4669,44.5423,480643.0
2016-06-06 14:00:00,59.09,59.18,59.06,59.16,726404.0,44.5499,44.6177,44.5273,44.6027,726404.0
2016-06-06 14:30:00,59.16,59.18,59.12,59.13,606117.0,44.6027,44.6177,44.5725,44.58,606117.0
2016-06-06 15:00:00,59.14,59.15,59.09,59.1,702579.0,44.5876,44.5951,44.5499,44.5574,702579.0
2016-06-06 15:30:00,59.1,59.12,59.03,59.04,2672061.0,44.5574,44.5725,44.5046,44.5122,2672061.0
2016-06-07 09:30:00,59.49,59.61,59.46,59.57,1723054.0,44.8515,44.9419,44.8288,44.9118,1723054.0
2016-06-07 10:00:00,59.56,59.63,59.55,59.59,2712773.0,44.9042,44.957,44.8967,44.9268,2712773.0
2016-06-07 10:30:00,59.59,59.61,59.54,59.58,1191209.0,44.9268,44.9419,44.8892,44.9193,1191209.0
2016-06-07 11:00:00,59.58,59.62,59.55,59.58,1118796.0,44.9193,44.9495,44.8967,44.9193,1118796.0
2016-06-07 11:30:00,59.59,59.62,59.53,59.54,791132.0,44.9268,44.9495,44.8816,44.8892,791132.0
2016-06-07 12:00:00,59.55,59.58,59.54,59.57,307765.0,44.8967,44.9193,44.8892,44.9118,307765.0
2016-06-07 12:30:00,59.57,59.6,59.54,59.56,373933.0,44.9118,44.9344,44.8892,44.9042,373933.0
2016-06-07 13:00:00,59.56,59.6,59.55,59.6,232270.0,44.9042,44.9344,44.8967,44.9344,232270.0
2016-06-07 13:30:00,59.6,59.6,59.55,59.57,296374.0,44.9344,44.9344,44.8967,44.9118,296374.0
2016-06-07 14:00:00,59.58,59.63,59.58,59.6,319875.0,44.9193,44.957,44.9193,44.9344,319875.0
2016-06-07 14:30:00,59.6,59.61,59.56,59.57,680943.0,44.9344,44.9419,44.9042,44.9118,680943.0
2016-06-07 15:00:00,59.57,59.59,59.52,59.55,582675.0,44.9118,44.9268,44.8741,44.8967,582675.0
2016-06-07 15:30:00,59.55,59.56,59.42,59.47,2243398.0,44.8967,44.9042,44.7987,44.8364,2243398.0
2016-06-08 09:30:00,59.65,59.74,59.64,59.73,1112405.0,44.9721,45.0399,44.9645,45.0324,1112405.0
2016-06-08 10:00:00,59.73,59.73,59.55,59.6,1351361.0,45.0324,45.0324,44.8967,44.9344,1351361.0
2016-06-08 10:30:00,59.6,59.7,59.57,59.62,889618.0,44.9344,45.0098,44.9118,44.9495,889618.0
2016-06-08 11:00:00,59.62,59.65,59.54,59.64,828609.0,44.9495,44.9721,44.8892,44.9645,828609.0
2016-06-08 11:30:00,59.64,59.72,59.64,59.66,944540.0,44.9645,45.0249,44.9645,44.9796,944540.0
2016-06-08 12:00:00,59.65,59.72,59.65,59.69,338425.0,44.9721,45.0249,44.9721,45.0022,338425.0
2016-06-08 12:30:00,59.69,59.71,59.63,59.64,362496.0,45.0022,45.0173,44.957,44.9645,362496.0
2016-06-08 13:00:00,59.65,59.67,59.6,59.6,356183.0,44.9721,44.9872,44.9344,44.9344,356183.0
2016-06-08 13:30:00,59.6,59.64,59.58,59.59,475231.0,44.9344,44.9645,44.9193,44.9268,475231.0
2016-06-08 14:00:00,59.6,59.63,59.56,59.62,425879.0,44.9344,44.957,44.9042,44.9495,425879.0
2016-06-08 14:30:00,59.63,59.68,59.62,59.67,1244813.0,44.957,44.9947,44.9495,44.9872,1244813.0
2016-06-08 15:00:00,59.67,59.68,59.62,59.63,1124691.0,44.9872,44.9947,44.9495,44.957,1124691.0
2016-06-08 15:30:00,59.64,59.64,59.6,59.62,3359648.0,44.9645,44.9645,44.9344,44.9495,3359648.0
2016-06-09 09:30:00,58.86,59.01,58.83,59.0,2459841.0,44.3765,44.4896,44.3539,44.482,2459841.0
2016-06-09 10:00:00,58.99,59.0,58.78,58.79,1342115.0,44.4745,44.482,44.3162,44.3237,1342115.0
2016-06-09 10:30:00,58.79,58.92,58.76,58.9,1272060.0,44.3237,44.4217,44.3011,44.4066,1272060.0
2016-06-09 11:00:00,58.9,58.97,58.82,58.84,1629116.0,44.4066,44.4594,44.3463,44.3614,1629116.0
2016-06-09 11:30:00,58.84,58.86,58.73,58.76,1455243.0,44.3614,44.3765,44.2785,44.3011,1455243.0
2016-06-09 12:00:00,58.76,58.76,58.68,58.73,1212699.0,44.3011,44.3011,44.2408,44.2785,1212699.0
2016-06-09 12:30:00,58.74,58.81,58.73,58.8,649418.0,44.286,44.3388,44.2785,44.3312,649418.0
2016-06-09 13:00:00,58.8,58.88,58.78,58.88,469433.0,44.3312,44.3916,44.3162,44.3916,469433.0
2016-06-09 13:30:00,58.88,58.9,58.77,58.83,615271.0,44.3916,44.4066,44.3086,44.3539,615271.0
2016-06-09 14:00:00,58.82,58.87,58.79,58.83,519187.0,44.3463,44.384,44.3237,44.3539,519187.0
2016-06-09 14:30:00,58.84,58.92,58.83,58.9,651913.0,44.3614,44.4217,44.3539,44.4066,651913.0
2016-06-09 15:00:00,58.9,58.92,58.85,58.87,782298.0,44.4066,44.4217,44.3689,44.384,782298.0
2016-06-09 15:30:00,58.88,58.91,58.83,58.84,3493086.0,44.3916,44.4142,44.3539,44.3614,3493086.0
2016-06-10 09:30:00,57.62,57.71,57.48,57.6,4476086.0,43.4416,43.5095,43.3361,43.4265,4476086.0
2016-06-10 10:00:00,57.6,57.61,57.46,57.56,2303097.0,43.4265,43.4341,43.321,43.3964,2303097.0
2016-06-10 10:30:00,57.56,57.64,57.47,57.53,1626463.0,43.3964,43.4567,43.3285,43.3737,1626463.0
2016-06-10 11:00:00,57.52,57.6,57.45,57.47,1373609.0,43.3662,43.4265,43.3134,43.3285,1373609.0
2016-06-10 11:30:00,57.48,57.53,57.37,57.43,1488322.0,43.3361,43.3737,43.2531,43.2984,1488322.0
2016-06-10 12:00:00,57.43,57.44,57.29,57.32,941858.0,43.2984,43.3059,43.1928,43.2154,941858.0
2016-06-10 12:30:00,57.32,57.36,57.27,57.34,752227.0,43.2154,43.2456,43.1777,43.2305,752227.0
2016-06-10 13:00:00,57.34,57.35,57.28,57.31,648343.0,43.2305,43.238,43.1853,43.2079,648343.0
2016-06-10 13:30:00,57.31,57.31,57.01,57.09,821710.0,43.2079,43.2079,42.9817,43.042,821710.0
2016-06-10 14:00:00,57.1,57.12,56.99,57.05,1240763.0,43.0496,43.0646,42.9666,43.0119,1240763.0
2016-06-10 14:30:00,57.05,57.1,57.0,57.07,1718317.0,43.0119,43.0496,42.9742,43.0269,1718317.0
2016-06-10 15:00:00,57.07,57.08,57.01,57.08,1040661.0,43.0269,43.0345,42.9817,43.0345,1040661.0
2016-06-10 15:30:00,57.08,57.22,57.07,57.15,8020757.0,43.0345,43.14,43.0269,43.0873,8020757.0
2016-06-13 09:30:00,56.41,56.72,56.39,56.68,2508443.0,42.5293,42.7631,42.5143,42.7329,2508443.0
2016-06-13 10:00:00,56.68,56.78,56.63,56.78,1641730.0,42.7329,42.8083,42.6952,42.8083,1641730.0
2016-06-13 10:30:00,56.78,56.86,56.76,56.79,2301321.0,42.8083,42.8686,42.7932,42.8158,2301321.0
2016-06-13 11:00:00,56.8,56.81,56.62,56.67,1112151.0,42.8234,42.8309,42.6877,42.7254,1112151.0
2016-06-13 11:30:00,56.67,56.68,56.29,56.3,2097820.0,42.7254,42.7329,42.4389,42.4464,2097820.0
2016-06-13 12:00:00,56.3,56.5,56.26,56.37,2177133.0,42.4464,42.5972,42.4163,42.4992,2177133.0
2016-06-13 12:30:00,56.37,56.41,56.33,56.39,785485.0,42.4992,42.5293,42.469,42.5143,785485.0
2016-06-13 13:00:00,56.39,56.41,56.29,56.35,713184.0,42.5143,42.5293,42.4389,42.4841,713184.0
2016-06-13 13:30:00,56.36,56.37,56.22,56.25,1850527.0,42.4916,42.4992,42.3861,42.4087,1850527.0
2016-06-13 14:00:00,56.26,56.34,56.24,56.28,1497675.0,42.4163,42.4766,42.4012,42.4313,1497675.0
2016-06-13 14:30:00,56.28,56.36,56.26,56.29,1135948.0,42.4313,42.4916,42.4163,42.4389,1135948.0
2016-06-13 15:00:00,56.29,56.31,56.19,56.23,1452856.0,42.4389,42.4539,42.3635,42.3936,1452856.0
2016-06-13 15:30:00,56.23,56.32,56.16,56.31,4360588.0,42.3936,42.4615,42.3409,42.4539,4360588.0
2016-06-14 09:30:00,55.73,55.86,55.64,55.71,3461456.0,42.0167,42.1147,41.9488,42.0016,3461456.0
2016-06-14 10:00:00,55.71,55.73,55.33,55.41,3749758.0,42.0016,42.0167,41.7151,41.7754,3749758.0
2016-06-14 10:30:00,55.41,55.47,55.23,55.31,3482200.0,41.7754,41.8206,41.6397,41.7,3482200.0
2016-06-14 11:00:00,55.32,55.41,55.16,55.19,5412665.0,41.7076,41.7754,41.5869,41.6095,5412665.0
2016-06-14 11:30:00,55.19,55.33,55.17,55.2,4856340.0,41.6095,41.7151,41.5945,41.6171,4856340.0
2016-06-14 12:00:00,55.21,55.42,55.2,55.39,2663769.0,41.6246,41.7829,41.6171,41.7603,2663769.0
2016-06-14 12:30:00,55.39,55.39,55.28,55.31,4389039.0,41.7603,41.7603,41.6774,41.7,4389039.0
2016-06-14 13:00:00,55.31,55.34,55.23,55.23,3575790.0,41.7,41.7226,41.6397,41.6397,3575790.0
2016-06-14 13:30:00,55.23,55.33,55.19,55.21,2584765.0,41.6397,41.7151,41.6095,41.6246,2584765.0
2016-06-14 14:00:00,55.21,55.28,55.17,55.27,1152096.0,41.6246,41.6774,41.5945,41.6699,1152096.0
2016-06-14 14:30:00,55.28,55.28,55.13,55.16,2260784.0,41.6774,41.6774,41.5643,41.5869,2260784.0
2016-06-14 15:00:00,55.16,55.37,55.12,55.36,3168023.0,41.5869,41.7453,41.5568,41.7377,3168023.0
2016-06-14 15:30:00,55.36,55.45,55.31,55.45,8314215.0,41.7377,41.8056,41.7,41.8056,8314215.0
2016-06-15 09:30:00,55.9,56.03,55.81,55.98,4062057.0,42.1448,42.2428,42.077,42.2052,4062057.0
2016-06-15 10:00:00,55.98,56.07,55.97,55.97,1627469.0,42.2052,42.273,42.1976,42.1976,1627469.0
2016-06-15 10:30:00,55.98,56.1,55.96,55.98,2272299.0,42.2052,42.2956,42.1901,42.2052,2272299.0
2016-06-15 11:00:00,55.98,56.1,55.92,55.93,3258301.0,42.2052,42.2956,42.1599,42.1675,3258301.0
2016-06-15 11:30:00,55.92,55.94,55.82,55.87,2511177.0,42.1599,42.175,42.0845,42.1222,2511177.0
2016-06-15 12:00:00,55.87,55.91,55.82,55.85,3659141.0,42.1222,42.1524,42.0845,42.1071,3659141.0
2016-06-15 12:30:00,55.85,55.87,55.8,55.8,1135066.0,42.1071,42.1222,42.0694,42.0694,1135066.0
2016-06-15 13:00:00,55.8,55.87,55.8,55.87,922636.0,42.0694,42.1222,42.0694,42.1222,922636.0
2016-06-15 13:30:00,55.87,55.99,55.85,55.98,1298993.0,42.1222,42.2127,42.1071,42.2052,1298993.0
2016-06-15 14:00:00,55.94,56.1,55.9,55.96,2226711.0,42.175,42.2956,42.1448,42.1901,2226711.0
2016-06-15 14:30:00,55.96,56.04,55.88,55.97,2698998.0,42.1901,42.2504,42.1298,42.1976,2698998.0
2016-06-15 15:00:00,55.96,56.04,55.9,55.99,1186408.0,42.1901,42.2504,42.1448,42.2127,1186408.0
2016-06-15 15:30:00,55.98,56.01,55.67,55.79,3979562.0,42.2052,42.2278,41.9714,42.0619,3979562.0
2016-06-16 09:30:00,55.0,55.06,54.78,54.78,3071424.0,41.4663,41.5115,41.3004,41.3004,3071424.0
2016-06-16 10:00:00,54.79,54.84,54.67,54.73,1957209.0,41.308,41.3457,41.2175,41.2627,1957209.0
2016-06-16 10:30:00,54.73,54.84,54.59,54.83,1438826.0,41.2627,41.3457,41.1572,41.3381,1438826.0
2016-06-16 11:00:00,54.83,55.19,54.82,55.16,1241191.0,41.3381,41.6095,41.3306,41.5869,1241191.0
2016-06-16 11:30:00,55.17,55.18,55.04,55.08,1320711.0,41.5945,41.602,41.4965,41.5266,1320711.0
2016-06-16 12:00:00,55.08,55.57,55.05,55.54,1427706.0,41.5266,41.896,41.504,41.8734,1427706.0
2016-06-16 12:30:00,55.54,55.83,55.46,55.63,2075528.0,41.8734,42.0921,41.8131,41.9413,2075528.0
2016-06-16 13:00:00,55.63,55.79,55.62,55.68,1540332.0,41.9413,42.0619,41.9337,41.979,1540332.0
2016-06-16 13:30:00,55.68,55.72,55.55,55.58,2332237.0,41.979,42.0091,41.881,41.9036,2332237.0
2016-06-16 14:00:00,55.57,55.89,55.56,55.73,2079226.0,41.896,42.1373,41.8885,42.0167,2079226.0
2016-06-16 14:30:00,55.74,55.85,55.71,55.78,1221165.0,42.0242,42.1071,42.0016,42.0544,1221165.0
2016-06-16 15:00:00,55.78,55.9,55.75,55.87,1555388.0,42.0544,42.1448,42.0317,42.1222,1555388.0
2016-06-16 15:30:00,55.88,55.95,55.86,55.91,2688717.0,42.1298,42.1825,42.1147,42.1524,2688717.0
2016-06-17 09:30:00,56.13,56.16,56.01,56.11,3954548.0,42.3182,42.3409,42.2278,42.3032,3954548.0
2016-06-17 10:00:00,56.11,56.22,56.02,56.02,1347995.0,42.3032,42.3861,42.2353,42.2353,1347995.0
2016-06-17 10:30:00,56.02,56.1,55.92,56.04,3095817.0,42.2353,42.2956,42.1599,42.2504,3095817.0
2016-06-17 11:00:00,56.04,56.05,55.84,55.85,2499118.0,42.2504,42.2579,42.0996,42.1071,2499118.0
2016-06-17 11:30:00,55.85,56.07,55.83,56.03,1989174.0,42.1071,42.273,42.0921,42.2428,1989174.0
2016-06-17 12:00:00,56.04,56.25,56.03,56.25,1445490.0,42.2504,42.4087,42.2428,42.4087,1445490.0
2016-06-17 12:30:00,56.25,56.28,56.19,56.24,1497966.0,42.4087,42.4313,42.3635,42.4012,1497966.0
2016-06-17 13:00:00,56.24,56.37,56.18,56.32,1407022.0,42.4012,42.4992,42.3559,42.4615,1407022.0
2016-06-17 13:30:00,56.32,56.42,56.31,56.42,992743.0,42.4615,42.5369,42.4539,42.5369,992743.0
2016-06-17 14:00:00,56.41,56.52,56.35,56.51,1465876.0,42.5293,42.6123,42.4841,42.6047,1465876.0
2016-06-17 14:30:00,56.51,56.6,56.5,56.52,1312873.0,42.6047,42.6726,42.5972,42.6123,1312873.0
2016-06-17 15:00:00,56.53,56.54,56.45,56.46,1759874.0,42.6198,42.6274,42.5595,42.567,1759874.0
2016-06-17 15:30:00,56.45,56.51,56.43,56.47,3427078.0,42.5595,42.6047,42.5444,42.5746,3427078.0
2016-06-20 09:30:00,58.21,58.25,58.08,58.16,5775011.0,43.8864,43.9166,43.7884,43.8487,5775011.0
2016-06-20 10:00:00,58.16,58.27,58.15,58.21,2544623.0,43.8487,43.9317,43.8412,43.8864,2544623.0
2016-06-20 10:30:00,58.21,58.23,58.13,58.18,2111796.0,43.8864,43.9015,43.8261,43.8638,2111796.0
2016-06-20 11:00:00,58.18,58.24,58.13,58.22,2065286.0,43.8638,43.909,43.8261,43.894,2065286.0
2016-06-20 11:30:00,58.21,58.22,58.09,58.15,2411915.0,43.8864,43.894,43.7959,43.8412,2411915.0
2016-06-20 12:00:00,58.15,58.15,58.08,58.11,1145047.0,43.8412,43.8412,43.7884,43.811,1145047.0
2016-06-20 12:30:00,58.12,58.21,58.11,58.18,1089737.0,43.8186,43.8864,43.811,43.8638,1089737.0
2016-06-20 13:00:00,58.18,58.21,58.01,58.05,1263394.0,43.8638,43.8864,43.7356,43.7658,1263394.0
2016-06-20 13:30:00,58.05,58.11,58.04,58.08,1116935.0,43.7658,43.811,43.7583,43.7884,1116935.0
2016-06-20 14:00:00,58.09,58.09,57.96,58.0,1028936.0,43.7959,43.7959,43.6979,43.7281,1028936.0
2016-06-20 14:30:00,57.99,58.08,57.97,58.08,1658815.0,43.7206,43.7884,43.7055,43.7884,1658815.0
2016-06-20 15:00:00,58.08,58.08,57.9,57.9,2147611.0,43.7884,43.7884,43.6527,43.6527,2147611.0
2016-06-20 15:30:00,57.9,57.97,57.84,57.85,7125722.0,43.6527,43.7055,43.6075,43.615,7125722.0
2016-06-21 09:30:00,58.34,58.35,58.14,58.16,4529641.0,43.9844,43.992,43.8336,43.8487,4529641.0
2016-06-21 10:00:00,58.16,58.29,58.09,58.26,2750480.0,43.8487,43.9467,43.7959,43.9241,2750480.0
2016-06-21 10:30:00,58.26,58.44,58.25,58.39,2376824.0,43.9241,44.0598,43.9166,44.0221,2376824.0
2016-06-21 11:00:00,58.39,58.54,58.38,58.43,2691329.0,44.0221,44.1352,44.0146,44.0523,2691329.0
2016-06-21 11:30:00,58.43,58.45,58.31,58.39,2928613.0,44.0523,44.0674,43.9618,44.0221,2928613.0
2016-06-21 12:00:00,58.4,58.48,58.37,58.47,1372236.0,44.0297,44.09,44.0071,44.0824,1372236.0
2016-06-21 12:30:00,58.48,58.49,58.43,58.44,1034088.0,44.09,44.0975,44.0523,44.0598,1034088.0
2016-06-21 13:00:00,58.44,58.48,58.42,58.46,1363014.0,44.0598,44.09,44.0447,44.0749,1363014.0
2016-06-21 13:30:00,58.45,58.55,58.42,58.53,1301632.0,44.0674,44.1428,44.0447,44.1277,1301632.0
2016-06-21 14:00:00,58.52,58.7,58.5,58.67,1849320.0,44.1201,44.2558,44.1051,44.2332,1849320.0
2016-06-21 14:30:00,58.66,58.78,58.64,58.65,1720894.0,44.2257,44.3162,44.2106,44.2182,1720894.0
2016-06-21 15:00:00,58.65,58.66,58.53,58.59,3040751.0,44.2182,44.2257,44.1277,44.1729,3040751.0
2016-06-21 15:30:00,58.59,58.59,58.32,58.33,3940072.0,44.1729,44.1729,43.9694,43.9769,3940072.0
2016-06-22 09:30:00,57.41,57.5,57.36,57.45,2663879.0,44.1735,44.2428,44.135,44.2043,2663879.0
2016-06-22 10:00:00,57.45,57.56,57.44,57.53,1960258.0,44.2043,44.2889,44.1966,44.2658,1960258.0
2016-06-22 10:30:00,57.53,57.67,57.47,57.54,2624859.0,44.2658,44.3736,44.2197,44.2735,2624859.0
2016-06-22 11:00:00,57.55,57.64,57.52,57.6,2631808.0,44.2812,44.3505,44.2581,44.3197,2631808.0
2016-06-22 11:30:00,57.6,57.61,57.2,57.38,5656039.0,44.3197,44.3274,44.0119,44.1504,5656039.0
2016-06-22 12:00:00,57.38,57.42,57.3,57.42,2055430.0,44.1504,44.1812,44.0889,44.1812,2055430.0
2016-06-22 12:30:00,57.42,57.49,57.39,57.47,1829750.0,44.1812,44.2351,44.1581,44.2197,1829750.0
2016-06-22 13:00:00,57.48,57.48,57.23,57.35,1845466.0,44.2274,44.2274,44.035,44.1273,1845466.0
2016-06-22 13:30:00,57.35,57.39,57.31,57.36,1748569.0,44.1273,44.1581,44.0966,44.135,1748569.0
2016-06-22 14:00:00,57.36,57.38,57.29,57.36,2220168.0,44.135,44.1504,44.0812,44.135,2220168.0
2016-06-22 14:30:00,57.36,57.4,57.28,57.4,2152134.0,44.135,44.1658,44.0735,44.1658,2152134.0
2016-06-22 15:00:00,57.4,57.45,57.15,57.17,2096416.0,44.1658,44.2043,43.9735,43.9888,2096416.0
2016-06-22 15:30:00,57.17,57.26,57.12,57.13,6684847.0,43.9888,44.0581,43.9504,43.9581,6684847.0
2016-06-23 09:30:00,58.34,58.38,57.93,58.15,3704208.0,44.8891,44.9199,44.5736,44.7429,3704208.0
2016-06-23 10:00:00,58.15,58.26,57.98,58.05,3268184.0,44.7429,44.8275,44.6121,44.666,3268184.0
2016-06-23 10:30:00,58.05,58.21,57.95,58.14,2068833.0,44.666,44.7891,44.589,44.7352,2068833.0
2016-06-23 11:00:00,58.14,58.35,58.06,58.33,2703521.0,44.7352,44.8968,44.6736,44.8814,2703521.0
2016-06-23 11:30:00,58.34,58.48,58.29,58.41,2427182.0,44.8891,44.9968,44.8506,44.9429,2427182.0
2016-06-23 12:00:00,58.41,58.46,58.34,58.35,1366111.0,44.9429,44.9814,44.8891,44.8968,1366111.0
2016-06-23 12:30:00,58.35,58.42,58.28,58.39,1687181.0,44.8968,44.9506,44.8429,44.9276,1687181.0
2016-06-23 13:00:00,58.4,58.47,58.37,58.38,1056614.0,44.9353,44.9891,44.9122,44.9199,1056614.0
2016-06-23 13:30:00,58.39,58.42,58.34,58.4,736115.0,44.9276,44.9506,44.8891,44.9353,736115.0
2016-06-23 14:00:00,58.4,58.45,58.32,58.33,891743.0,44.9353,44.9737,44.8737,44.8814,891743.0
2016-06-23 14:30:00,58.32,58.43,58.31,58.39,1472462.0,44.8737,44.9583,44.866,44.9276,1472462.0
2016-06-23 15:00:00,58.39,58.39,58.28,58.31,1394973.0,44.9276,44.9276,44.8429,44.866,1394973.0
2016-06-23 15:30:00,58.31,58.8,58.29,58.71,5661738.0,44.866,45.243,44.8506,45.1738,5661738.0
2016-06-24 09:30:00,53.91,54.81,53.85,54.76,14218010.0,41.4805,42.173,41.4343,42.1345,14218010.0
2016-06-24 10:00:00,54.76,55.09,54.6,54.69,8245483.0,42.1345,42.3884,42.0114,42.0806,8245483.0
2016-06-24 10:30:00,54.69,54.77,54.56,54.58,5023668.0,42.0806,42.1422,41.9806,41.996,5023668.0
2016-06-24 11:00:00,54.57,54.64,54.17,54.32,5662883.0,41.9883,42.0422,41.6805,41.7959,5662883.0
2016-06-24 11:30:00,54.32,54.47,54.17,54.23,6053560.0,41.7959,41.9114,41.6805,41.7267,6053560.0
2016-06-24 12:00:00,54.23,54.25,53.95,54.08,3966913.0,41.7267,41.7421,41.5112,41.6113,3966913.0
2016-06-24 12:30:00,54.08,54.14,53.92,54.09,3621761.0,41.6113,41.6574,41.4882,41.619,3621761.0
2016-06-24 13:00:00,54.09,54.15,53.92,54.14,3215697.0,41.619,41.6651,41.4882,41.6574,3215697.0
2016-06-24 13:30:00,54.14,54.33,54.08,54.13,3799956.0,41.6574,41.8036,41.6113,41.6497,3799956.0
2016-06-24 14:00:00,54.14,54.22,54.01,54.06,3864258.0,41.6574,41.719,41.5574,41.5959,3864258.0
2016-06-24 14:30:00,54.05,54.09,53.84,53.94,4499917.0,41.5882,41.619,41.4266,41.5036,4499917.0
2016-06-24 15:00:00,53.94,54.01,53.68,53.81,4644815.0,41.5036,41.5574,41.3035,41.4035,4644815.0
2016-06-24 15:30:00,53.81,54.06,53.63,53.65,12064483.0,41.4035,41.5959,41.265,41.2804,12064483.0
2016-06-27 09:30:00,52.91,52.94,52.55,52.58,6800793.0,40.711,40.7341,40.434,40.4571,6800793.0
2016-06-27 10:00:00,52.58,52.66,52.29,52.31,4945154.0,40.4571,40.5187,40.234,40.2494,4945154.0
2016-06-27 10:30:00,52.31,52.41,52.0,52.03,4384621.0,40.2494,40.3263,40.0108,40.0339,4384621.0
2016-06-27 11:00:00,52.03,52.21,51.93,52.21,4253579.0,40.0339,40.1724,39.957,40.1724,4253579.0
2016-06-27 11:30:00,52.21,52.38,52.15,52.34,4150308.0,40.1724,40.3032,40.1263,40.2725,4150308.0
2016-06-27 12:00:00,52.33,52.47,52.3,52.45,2388644.0,40.2648,40.3725,40.2417,40.3571,2388644.0
2016-06-27 12:30:00,52.45,52.52,52.32,52.48,1822199.0,40.3571,40.411,40.2571,40.3802,1822199.0
2016-06-27 13:00:00,52.48,52.52,52.43,52.46,1866044.0,40.3802,40.411,40.3417,40.3648,1866044.0
2016-06-27 13:30:00,52.47,52.48,52.23,52.28,2735786.0,40.3725,40.3802,40.1878,40.2263,2735786.0
2016-06-27 14:00:00,52.28,52.35,52.12,52.34,2587010.0,40.2263,40.2801,40.1032,40.2725,2587010.0
2016-06-27 14:30:00,52.34,52.46,52.14,52.17,2258355.0,40.2725,40.3648,40.1186,40.1416,2258355.0
2016-06-27 15:00:00,52.17,52.36,52.16,52.25,2383897.0,40.1416,40.2878,40.134,40.2032,2383897.0
2016-06-27 15:30:00,52.25,52.66,52.21,52.65,7835746.0,40.2032,40.5187,40.1724,40.511,7835746.0
2016-06-28 09:30:00,53.86,53.98,53.71,53.88,5080197.0,41.442,41.5343,41.3266,41.4574,5080197.0
2016-06-28 10:00:00,53.88,53.95,53.71,53.71,2506013.0,41.4574,41.5112,41.3266,41.3266,2506013.0
2016-06-28 10:30:00,53.72,53.78,53.55,53.55,1804080.0,41.3343,41.3804,41.2035,41.2035,1804080.0
2016-06-28 11:00:00,53.55,53.62,53.37,53.41,3142790.0,41.2035,41.2573,41.065,41.0958,3142790.0
2016-06-28 11:30:00,53.41,53.58,53.37,53.56,2690754.0,41.0958,41.2266,41.065,41.2112,2690754.0
2016-06-28 12:00:00,53.57,53.59,53.45,53.5,1763490.0,41.2189,41.2343,41.1265,41.165,1763490.0
2016-06-28 12:30:00,53.5,53.68,53.49,53.61,1985366.0,41.165,41.3035,41.1573,41.2496,1985366.0
2016-06-28 13:00:00,53.61,53.65,53.52,53.57,1201700.0,41.2496,41.2804,41.1804,41.2189,1201700.0
2016-06-28 13:30:00,53.57,53.62,53.52,53.57,958643.0,41.2189,41.2573,41.1804,41.2189,958643.0
2016-06-28 14:00:00,53.57,53.63,53.51,53.63,3147520.0,41.2189,41.265,41.1727,41.265,3147520.0
2016-06-28 14:30:00,53.63,53.95,53.62,53.9,4897629.0,41.265,41.5112,41.2573,41.4728,4897629.0
2016-06-28 15:00:00,53.9,53.96,53.72,53.77,3522934.0,41.4728,41.5189,41.3343,41.3728,3522934.0
2016-06-28 15:30:00,53.77,54.04,53.75,54.03,7572151.0,41.3728,41.5805,41.3574,41.5728,7572151.0
2016-06-29 09:30:00,54.81,54.9,54.72,54.86,3922645.0,42.173,42.2422,42.1037,42.2114,3922645.0
2016-06-29 10:00:00,54.86,54.99,54.84,54.93,3244211.0,42.2114,42.3115,42.1961,42.2653,3244211.0
2016-06-29 10:30:00,54.92,55.02,54.82,54.92,2463923.0,42.2576,42.3345,42.1807,42.2576,2463923.0
2016-06-29 11:00:00,54.92,55.1,54.89,55.08,2928284.0,42.2576,42.3961,42.2345,42.3807,2928284.0
2016-06-29 11:30:00,55.07,55.19,55.04,55.11,2684477.0,42.373,42.4654,42.3499,42.4038,2684477.0
2016-06-29 12:00:00,55.11,55.16,55.07,55.15,1160723.0,42.4038,42.4423,42.373,42.4346,1160723.0
2016-06-29 12:30:00,55.14,55.15,54.95,54.97,1896125.0,42.4269,42.4346,42.2807,42.2961,1896125.0
2016-06-29 13:00:00,54.97,55.01,54.9,54.93,974901.0,42.2961,42.3269,42.2422,42.2653,974901.0
2016-06-29 13:30:00,54.93,55.01,54.92,55.0,842562.0,42.2653,42.3269,42.2576,42.3192,842562.0
2016-06-29 14:00:00,55.0,55.08,54.98,55.04,1541671.0,42.3192,42.3807,42.3038,42.3499,1541671.0
2016-06-29 14:30:00,55.04,55.09,54.98,55.04,1930438.0,42.3499,42.3884,42.3038,42.3499,1930438.0
2016-06-29 15:00:00,55.04,55.12,55.02,55.08,1826914.0,42.3499,42.4115,42.3345,42.3807,1826914.0
2016-06-29 15:30:00,55.07,55.08,54.96,55.01,5347379.0,42.373,42.3807,42.2884,42.3269,5347379.0
2016-06-30 09:30:00,55.11,55.16,55.0,55.09,3100909.0,42.4038,42.4423,42.3192,42.3884,3100909.0
2016-06-30 10:00:00,55.09,55.12,54.96,55.0,1406728.0,42.3884,42.4115,42.2884,42.3192,1406728.0
2016-06-30 10:30:00,55.0,55.33,54.99,55.3,2269194.0,42.3192,42.5731,42.3115,42.55,2269194.0
2016-06-30 11:00:00,55.31,55.44,55.12,55.35,6695082.0,42.5577,42.6577,42.4115,42.5885,6695082.0
2016-06-30 11:30:00,55.35,55.49,55.26,55.38,4345281.0,42.5885,42.6962,42.5192,42.6115,4345281.0
2016-06-30 12:00:00,55.37,55.72,55.36,55.67,5283430.0,42.6039,42.8732,42.5962,42.8347,5283430.0
2016-06-30 12:30:00,55.67,55.78,55.56,55.71,3344810.0,42.8347,42.9193,42.75,42.8655,3344810.0
2016-06-30 13:00:00,55.72,55.76,55.55,55.58,1439108.0,42.8732,42.9039,42.7424,42.7654,1439108.0
2016-06-30 13:30:00,55.57,55.64,55.51,55.61,829938.0,42.7577,42.8116,42.7116,42.7885,829938.0
2016-06-30 14:00:00,55.6,55.74,55.6,55.63,1499964.0,42.7808,42.8885,42.7808,42.8039,1499964.0
2016-06-30 14:30:00,55.63,55.75,55.61,55.72,1502033.0,42.8039,42.8962,42.7885,42.8732,1502033.0
2016-06-30 15:00:00,55.72,55.75,55.62,55.69,3812941.0,42.8732,42.8962,42.7962,42.8501,3812941.0
2016-06-30 15:30:00,55.7,55.82,55.54,55.81,8279221.0,42.8578,42.9501,42.7347,42.9424,8279221.0
2016-07-01 09:30:00,55.84,55.96,55.81,55.91,2218437.0,42.9655,43.0578,42.9424,43.0194,2218437.0
2016-07-01 10:00:00,55.92,56.0,55.89,55.96,2161366.0,43.027,43.0886,43.004,43.0578,2161366.0
2016-07-01 10:30:00,55.96,55.98,55.87,55.92,1032701.0,43.0578,43.0732,42.9886,43.027,1032701.0
2016-07-01 11:00:00,55.92,55.98,55.81,55.88,1897120.0,43.027,43.0732,42.9424,42.9963,1897120.0
2016-07-01 11:30:00,55.89,55.91,55.8,55.9,1219850.0,43.004,43.0194,42.9347,43.0117,1219850.0
2016-07-01 12:00:00,55.9,55.94,55.74,55.78,2340838.0,43.0117,43.0424,42.8885,42.9193,2340838.0
2016-07-01 12:30:00,55.78,55.85,55.77,55.82,1192388.0,42.9193,42.9732,42.9116,42.9501,1192388.0
2016-07-01 13:00:00,55.82,55.9,55.79,55.8,907515.0,42.9501,43.0117,42.927,42.9347,907515.0
2016-07-01 13:30:00,55.8,55.83,55.77,55.8,781734.0,42.9347,42.9578,42.9116,42.9347,781734.0
2016-07-01 14:00:00,55.8,55.85,55.78,55.83,797112.0,42.9347,42.9732,42.9193,42.9578,797112.0
2016-07-01 14:30:00,55.82,55.85,55.78,55.85,810162.0,42.9501,42.9732,42.9193,42.9732,810162.0
2016-07-01 15:00:00,55.85,55.96,55.83,55.93,1287712.0,42.9732,43.0578,42.9578,43.0347,1287712.0
2016-07-01 15:30:00,55.94,55.97,55.82,55.83,3718250.0,43.0424,43.0655,42.9501,42.9578,3718250.0
2016-07-05 09:30:00,55.14,55.2,55.01,55.05,2752256.0,42.4269,42.473,42.3269,42.3576,2752256.0
2016-07-05 10:00:00,55.05,55.09,54.94,55.0,2018473.0,42.3576,42.3884,42.273,42.3192,2018473.0
2016-07-05 10:30:00,55.0,55.09,54.92,54.93,1844191.0,42.3192,42.3884,42.2576,42.2653,1844191.0
2016-07-05 11:00:00,54.92,54.95,54.81,54.91,2045596.0,42.2576,42.2807,42.173,42.2499,2045596.0
2016-07-05 11:30:00,54.91,54.94,54.78,54.83,4639272.0,42.2499,42.273,42.1499,42.1884,4639272.0
2016-07-05 12:00:00,54.83,54.9,54.76,54.9,2173729.0,42.1884,42.2422,42.1345,42.2422,2173729.0
2016-07-05 12:30:00,54.9,54.91,54.78,54.84,1402393.0,42.2422,42.2499,42.1499,42.1961,1402393.0
2016-07-05 13:00:00,54.84,54.84,54.73,54.74,1688720.0,42.1961,42.1961,42.1114,42.1191,1688720.0
2016-07-05 13:30:00,54.74,54.78,54.65,54.69,874115.0,42.1191,42.1499,42.0499,42.0806,874115.0
2016-07-05 14:00:00,54.68,54.79,54.66,54.67,829246.0,42.0729,42.1576,42.0576,42.0652,829246.0
2016-07-05 14:30:00,54.67,54.71,54.58,54.63,703599.0,42.0652,42.096,41.996,42.0345,703599.0
2016-07-05 15:00:00,54.63,54.7,54.62,54.68,1109677.0,42.0345,42.0883,42.0268,42.0729,1109677.0
2016-07-05 15:30:00,54.68,54.8,54.66,54.73,5699929.0,42.0729,42.1653,42.0576,42.1114,5699929.0
2016-07-06 09:30:00,54.1,54.19,53.95,54.05,2901032.0,41.6267,41.6959,41.5112,41.5882,2901032.0
2016-07-06 10:00:00,54.05,54.13,53.82,53.85,2095901.0,41.5882,41.6497,41.4112,41.4343,2095901.0
2016-07-06 10:30:00,53.85,54.02,53.77,54.01,2383454.0,41.4343,41.5651,41.3728,41.5574,2383454.0
2016-07-06 11:00:00,54.02,54.21,54.01,54.1,3660648.0,41.5651,41.7113,41.5574,41.6267,3660648.0
2016-07-06 11:30:00,54.1,54.32,54.09,54.3,1944513.0,41.6267,41.7959,41.619,41.7806,1944513.0
2016-07-06 12:00:00,54.3,54.52,54.29,54.47,1071381.0,41.7806,41.9498,41.7729,41.9114,1071381.0
2016-07-06 12:30:00,54.47,54.49,54.38,54.47,1072152.0,41.9114,41.9267,41.8421,41.9114,1072152.0
2016-07-06 13:00:00,54.47,54.56,54.4,54.45,828502.0,41.9114,41.9806,41.8575,41.896,828502.0
2016-07-06 13:30:00,54.44,54.49,54.4,54.46,800081.0,41.8883,41.9267,41.8575,41.9037,800081.0
2016-07-06 14:00:00,54.46,54.53,54.38,54.45,2138258.0,41.9037,41.9575,41.8421,41.896,2138258.0
2016-07-06 14:30:00,54.45,54.58,54.44,54.56,1776879.0,41.896,41.996,41.8883,41.9806,1776879.0
2016-07-06 15:00:00,54.56,54.57,54.47,54.48,1284712.0,41.9806,41.9883,41.9114,41.9191,1284712.0
2016-07-06 15:30:00,54.48,54.67,54.47,54.66,3916204.0,41.9191,42.0652,41.9114,42.0576,3916204.0
2016-07-07 09:30:00,54.76,54.94,54.74,54.9,2365500.0,42.1345,42.273,42.1191,42.2422,2365500.0
2016-07-07 10:00:00,54.91,54.92,54.77,54.85,1555209.0,42.2499,42.2576,42.1422,42.2037,1555209.0
2016-07-07 10:30:00,54.86,54.88,54.66,54.68,939581.0,42.2114,42.2268,42.0576,42.0729,939581.0
2016-07-07 11:00:00,54.67,54.68,54.48,54.57,2337712.0,42.0652,42.0729,41.9191,41.9883,2337712.0
2016-07-07 11:30:00,54.58,54.59,54.45,54.54,1292428.0,41.996,42.0037,41.896,41.9652,1292428.0
2016-07-07 12:00:00,54.54,54.55,54.43,54.52,1070963.0,41.9652,41.9729,41.8806,41.9498,1070963.0
2016-07-07 12:30:00,54.53,54.54,54.36,54.38,856366.0,41.9575,41.9652,41.8267,41.8421,856366.0
2016-07-07 13:00:00,54.37,54.41,54.29,54.35,950466.0,41.8344,41.8652,41.7729,41.819,950466.0
2016-07-07 13:30:00,54.36,54.43,54.32,54.38,2225049.0,41.8267,41.8806,41.7959,41.8421,2225049.0
2016-07-07 14:00:00,54.38,54.43,54.26,54.3,1825919.0,41.8421,41.8806,41.7498,41.7806,1825919.0
2016-07-07 14:30:00,54.31,54.34,54.25,54.27,1285585.0,41.7882,41.8113,41.7421,41.7575,1285585.0
2016-07-07 15:00:00,54.27,54.4,54.25,54.36,1427958.0,41.7575,41.8575,41.7421,41.8267,1427958.0
2016-07-07 15:30:00,54.37,54.46,54.35,54.43,4247059.0,41.8344,41.9037,41.819,41.8806,4247059.0
2016-07-08 09:30:00,55.04,55.08,54.91,55.01,2839341.0,42.3499,42.3807,42.2499,42.3269,2839341.0
2016-07-08 10:00:00,55.02,55.16,55.0,55.06,1986821.0,42.3345,42.4423,42.3192,42.3653,1986821.0
2016-07-08 10:30:00,55.06,55.16,54.97,55.15,2249523.0,42.3653,42.4423,42.2961,42.4346,2249523.0
2016-07-08 11:00:00,55.15,55.24,55.11,55.21,1257402.0,42.4346,42.5038,42.4038,42.4807,1257402.0
2016-07-08 11:30:00,55.22,55.22,55.08,55.1,1238197.0,42.4884,42.4884,42.3807,42.3961,1238197.0
2016-07-08 12:00:00,55.1,55.15,55.08,55.1,679969.0,42.3961,42.4346,42.3807,42.3961,679969.0
2016-07-08 12:30:00,55.11,55.22,55.08,55.18,1603590.0,42.4038,42.4884,42.3807,42.4577,1603590.0
2016-07-08 13:00:00,55.17,55.22,55.17,55.2,710598.0,42.45,42.4884,42.45,42.473,710598.0
2016-07-08 13:30:00,55.2,55.22,55.15,55.2,749829.0,42.473,42.4884,42.4346,42.473,749829.0
2016-07-08 14:00:00,55.2,55.26,55.16,55.24,1320528.0,42.473,42.5192,42.4423,42.5038,1320528.0
2016-07-08 14:30:00,55.24,55.29,55.23,55.24,1046515.0,42.5038,42.5423,42.4961,42.5038,1046515.0
2016-07-08 15:00:00,55.24,55.29,55.23,55.25,975432.0,42.5038,42.5423,42.4961,42.5115,975432.0
2016-07-08 15:30:00,55.24,55.34,55.22,55.25,4365487.0,42.5038,42.5808,42.4884,42.5115,4365487.0
2016-07-11 09:30:00,55.99,56.1,55.96,56.01,3424388.0,43.0809,43.1655,43.0578,43.0963,3424388.0
2016-07-11 10:00:00,56.01,56.08,55.94,55.98,1605367.0,43.0963,43.1502,43.0424,43.0732,1605367.0
2016-07-11 10:30:00,55.99,56.17,55.99,56.15,1023440.0,43.0809,43.2194,43.0809,43.204,1023440.0
2016-07-11 11:00:00,56.15,56.21,56.12,56.15,1868795.0,43.204,43.2502,43.1809,43.204,1868795.0
2016-07-11 11:30:00,56.15,56.21,56.12,56.18,1627807.0,43.204,43.2502,43.1809,43.2271,1627807.0
2016-07-11 12:00:00,56.18,56.21,56.15,56.16,849981.0,43.2271,43.2502,43.204,43.2117,849981.0
2016-07-11 12:30:00,56.17,56.26,56.16,56.22,555473.0,43.2194,43.2887,43.2117,43.2579,555473.0
2016-07-11 13:00:00,56.21,56.24,56.14,56.16,750151.0,43.2502,43.2733,43.1963,43.2117,750151.0
2016-07-11 13:30:00,56.15,56.26,56.15,56.19,861181.0,43.204,43.2887,43.204,43.2348,861181.0
2016-07-11 14:00:00,56.19,56.23,56.13,56.21,1097614.0,43.2348,43.2656,43.1886,43.2502,1097614.0
2016-07-11 14:30:00,56.21,56.25,56.18,56.2,814063.0,43.2502,43.281,43.2271,43.2425,814063.0
2016-07-11 15:00:00,56.2,56.29,56.19,56.2,962667.0,43.2425,43.3117,43.2348,43.2425,962667.0
2016-07-11 15:30:00,56.19,56.22,56.05,56.07,4723338.0,43.2348,43.2579,43.1271,43.1425,4723338.0
2016-07-12 09:30:00,56.87,56.96,56.84,56.87,4367455.0,43.758,43.8273,43.7349,43.758,4367455.0
2016-07-12 10:00:00,56.87,56.91,56.75,56.83,1186470.0,43.758,43.7888,43.6657,43.7272,1186470.0
2016-07-12 10:30:00,56.84,56.93,56.8,56.83,1000473.0,43.7349,43.8042,43.7042,43.7272,1000473.0
2016-07-12 11:00:00,56.83,56.9,56.8,56.86,2960041.0,43.7272,43.7811,43.7042,43.7503,2960041.0
2016-07-12 11:30:00,56.86,56.96,56.83,56.94,1309688.0,43.7503,43.8273,43.7272,43.8119,1309688.0
2016-07-12 12:00:00,56.95,57.06,56.94,57.05,912799.0,43.8196,43.9042,43.8119,43.8965,912799.0
2016-07-12 12:30:00,57.05,57.09,56.96,57.01,1184314.0,43.8965,43.9273,43.8273,43.8657,1184314.0
2016-07-12 13:00:00,57.01,57.04,56.95,56.97,584841.0,43.8657,43.8888,43.8196,43.835,584841.0
2016-07-12 13:30:00,56.98,57.0,56.9,56.91,991347.0,43.8427,43.858,43.7811,43.7888,991347.0
2016-07-12 14:00:00,56.91,56.97,56.89,56.94,3191537.0,43.7888,43.835,43.7734,43.8119,3191537.0
2016-07-12 14:30:00,56.94,56.98,56.9,56.91,896607.0,43.8119,43.8427,43.7811,43.7888,896607.0
2016-07-12 15:00:00,56.91,56.94,56.84,56.89,1015027.0,43.7888,43.8119,43.7349,43.7734,1015027.0
2016-07-12 15:30:00,56.9,56.93,56.81,56.84,4165227.0,43.7811,43.8042,43.7118,43.7349,4165227.0
2016-07-13 09:30:00,56.96,56.99,56.81,56.85,3131745.0,43.8273,43.8503,43.7118,43.7426,3131745.0
2016-07-13 10:00:00,56.86,57.02,56.85,57.0,1914474.0,43.7503,43.8734,43.7426,43.858,1914474.0
2016-07-13 10:30:00,57.0,57.1,56.93,57.01,1629952.0,43.858,43.935,43.8042,43.8657,1629952.0
2016-07-13 11:00:00,57.0,57.02,56.88,56.93,2081969.0,43.858,43.8734,43.7657,43.8042,2081969.0
2016-07-13 11:30:00,56.93,56.93,56.71,56.78,2513112.0,43.8042,43.8042,43.6349,43.6888,2513112.0
2016-07-13 12:00:00,56.78,56.83,56.75,56.76,1144627.0,43.6888,43.7272,43.6657,43.6734,1144627.0
2016-07-13 12:30:00,56.76,56.83,56.74,56.82,1124994.0,43.6734,43.7272,43.658,43.7195,1124994.0
2016-07-13 13:00:00,56.82,56.87,56.76,56.78,1010129.0,43.7195,43.758,43.6734,43.6888,1010129.0
2016-07-13 13:30:00,56.78,56.86,56.76,56.8,1049887.0,43.6888,43.7503,43.6734,43.7042,1049887.0
2016-07-13 14:00:00,56.8,56.89,56.77,56.88,3601910.0,43.7042,43.7734,43.6811,43.7657,3601910.0
2016-07-13 14:30:00,56.88,56.89,56.81,56.85,2154030.0,43.7657,43.7734,43.7118,43.7426,2154030.0
2016-07-13 15:00:00,56.85,56.89,56.8,56.82,919269.0,43.7426,43.7734,43.7042,43.7195,919269.0
2016-07-13 15:30:00,56.83,56.89,56.77,56.79,2286947.0,43.7272,43.7734,43.6811,43.6965,2286947.0
2016-07-14 09:30:00,57.3,57.34,57.19,57.28,3327407.0,44.0889,44.1196,44.0042,44.0735,3327407.0
2016-07-14 10:00:00,57.29,57.41,57.28,57.37,2033140.0,44.0812,44.1735,44.0735,44.1427,2033140.0
2016-07-14 10:30:00,57.38,57.43,57.28,57.3,1190456.0,44.1504,44.1889,44.0735,44.0889,1190456.0
2016-07-14 11:00:00,57.3,57.4,57.27,57.36,1349004.0,44.0889,44.1658,44.0658,44.135,1349004.0
2016-07-14 11:30:00,57.36,57.37,57.24,57.24,1711420.0,44.135,44.1427,44.0427,44.0427,1711420.0
2016-07-14 12:00:00,57.24,57.33,57.24,57.28,815064.0,44.0427,44.112,44.0427,44.0735,815064.0
2016-07-14 12:30:00,57.27,57.32,57.25,57.27,1021207.0,44.0658,44.1043,44.0504,44.0658,1021207.0
2016-07-14 13:00:00,57.28,57.29,57.19,57.19,912534.0,44.0735,44.0812,44.0042,44.0042,912534.0
2016-07-14 13:30:00,57.2,57.25,57.17,57.21,951801.0,44.0119,44.0504,43.9888,44.0196,951801.0
2016-07-14 14:00:00,57.22,57.3,57.19,57.3,742164.0,44.0273,44.0889,44.0042,44.0889,742164.0
2016-07-14 14:30:00,57.29,57.31,57.26,57.29,1163267.0,44.0812,44.0966,44.0581,44.0812,1163267.0
2016-07-14 15:00:00,57.29,57.35,57.28,57.32,1211643.0,44.0812,44.1273,44.0735,44.1043,1211643.0
2016-07-14 15:30:00,57.31,57.33,57.21,57.25,4079198.0,44.0966,44.112,44.0196,44.0504,4079198.0
2016-07-15 09:30:00,57.1,57.13,56.98,57.01,2948873.0,43.935,43.9581,43.8427,43.8657,2948873.0
2016-07-15 10:00:00,57.01,57.07,56.93,57.01,1842813.0,43.8657,43.9119,43.8042,43.8657,1842813.0
2016-07-15 10:30:00,57.01,57.05,56.97,57.01,2366795.0,43.8657,43.8965,43.835,43.8657,2366795.0
2016-07-15 11:00:00,57.01,57.03,56.89,56.97,2455117.0,43.8657,43.8811,43.7734,43.835,2455117.0
2016-07-15 11:30:00,56.96,57.01,56.87,56.87,1489762.0,43.8273,43.8657,43.758,43.758,1489762.0
2016-07-15 12:00:00,56.88,56.94,56.84,56.88,981729.0,43.7657,43.8119,43.7349,43.7657,981729.0
2016-07-15 12:30:00,56.88,56.89,56.84,56.88,753793.0,43.7657,43.7734,43.7349,43.7657,753793.0
2016-07-15 13:00:00,56.88,56.95,56.87,56.91,662602.0,43.7657,43.8196,43.758,43.7888,662602.0
2016-07-15 13:30:00,56.91,56.95,56.87,56.91,672019.0,43.7888,43.8196,43.758,43.7888,672019.0
2016-07-15 14:00:00,56.91,56.94,56.88,56.91,929106.0,43.7888,43.8119,43.7657,43.7888,929106.0
2016-07-15 14:30:00,56.91,56.97,56.89,56.95,2674814.0,43.7888,43.835,43.7734,43.8196,2674814.0
2016-07-15 15:00:00,56.95,57.02,56.95,57.01,872440.0,43.8196,43.8734,43.8196,43.8657,872440.0
2016-07-15 15:30:00,57.01,57.06,56.94,56.95,4995800.0,43.8657,43.9042,43.8119,43.8196,4995800.0
2016-07-18 09:30:00,56.96,56.99,56.85,56.96,1601991.0,43.8273,43.8503,43.7426,43.8273,1601991.0
2016-07-18 10:00:00,56.96,57.1,56.94,57.08,1191215.0,43.8273,43.935,43.8119,43.9196,1191215.0
2016-07-18 10:30:00,57.09,57.19,57.07,57.17,1539080.0,43.9273,44.0042,43.9119,43.9888,1539080.0
2016-07-18 11:00:00,57.18,57.27,57.16,57.19,1970364.0,43.9965,44.0658,43.9811,44.0042,1970364.0
2016-07-18 11:30:00,57.2,57.21,57.12,57.17,1371782.0,44.0119,44.0196,43.9504,43.9888,1371782.0
2016-07-18 12:00:00,57.16,57.18,57.11,57.12,445517.0,43.9811,43.9965,43.9427,43.9504,445517.0
2016-07-18 12:30:00,57.11,57.12,57.05,57.11,949448.0,43.9427,43.9504,43.8965,43.9427,949448.0
2016-07-18 13:00:00,57.1,57.17,57.09,57.15,695186.0,43.935,43.9888,43.9273,43.9735,695186.0
2016-07-18 13:30:00,57.15,57.18,57.13,57.17,1003965.0,43.9735,43.9965,43.9581,43.9888,1003965.0
2016-07-18 14:00:00,57.17,57.18,57.11,57.14,690071.0,43.9888,43.9965,43.9427,43.9658,690071.0
2016-07-18 14:30:00,57.14,57.15,57.11,57.13,969558.0,43.9658,43.9735,43.9427,43.9581,969558.0
2016-07-18 15:00:00,57.13,57.14,57.09,57.11,1062324.0,43.9581,43.9658,43.9273,43.9427,1062324.0
2016-07-18 15:30:00,57.11,57.14,57.08,57.1,1900148.0,43.9427,43.9658,43.9196,43.935,1900148.0
2016-07-19 09:30:00,56.65,56.74,56.61,56.63,2303908.0,43.5887,43.658,43.558,43.5733,2303908.0
2016-07-19 10:00:00,56.63,56.69,56.57,56.68,1349378.0,43.5733,43.6195,43.5272,43.6118,1349378.0
2016-07-19 10:30:00,56.67,56.68,56.56,56.64,1200135.0,43.6041,43.6118,43.5195,43.581,1200135.0
2016-07-19 11:00:00,56.65,56.7,56.6,56.68,1251481.0,43.5887,43.6272,43.5503,43.6118,1251481.0
2016-07-19 11:30:00,56.67,56.7,56.55,56.56,1041675.0,43.6041,43.6272,43.5118,43.5195,1041675.0
2016-07-19 12:00:00,56.56,56.59,56.52,56.57,650652.0,43.5195,43.5426,43.4887,43.5272,650652.0
2016-07-19 12:30:00,56.57,56.61,56.55,56.6,744742.0,43.5272,43.558,43.5118,43.5503,744742.0
2016-07-19 13:00:00,56.6,56.6,56.52,56.54,759139.0,43.5503,43.5503,43.4887,43.5041,759139.0
2016-07-19 13:30:00,56.54,56.56,56.5,56.5,494104.0,43.5041,43.5195,43.4733,43.4733,494104.0
2016-07-19 14:00:00,56.51,56.57,56.5,56.56,1478834.0,43.481,43.5272,43.4733,43.5195,1478834.0
2016-07-19 14:30:00,56.55,56.58,56.52,56.56,653832.0,43.5118,43.5349,43.4887,43.5195,653832.0
2016-07-19 15:00:00,56.56,56.62,56.55,56.61,2609665.0,43.5195,43.5657,43.5118,43.558,2609665.0
2016-07-19 15:30:00,56.61,56.66,56.6,56.65,3770998.0,43.558,43.5964,43.5503,43.5887,3770998.0
2016-07-20 09:30:00,57.01,57.04,56.89,56.96,2761502.0,43.8657,43.8888,43.7734,43.8273,2761502.0
2016-07-20 10:00:00,56.96,57.14,56.95,57.09,698481.0,43.8273,43.9658,43.8196,43.9273,698481.0
2016-07-20 10:30:00,57.1,57.21,57.06,57.18,1098444.0,43.935,44.0196,43.9042,43.9965,1098444.0
2016-07-20 11:00:00,57.18,57.22,57.11,57.21,1367643.0,43.9965,44.0273,43.9427,44.0196,1367643.0
2016-07-20 11:30:00,57.21,57.21,57.1,57.13,1620144.0,44.0196,44.0196,43.935,43.9581,1620144.0
2016-07-20 12:00:00,57.13,57.15,57.08,57.12,918400.0,43.9581,43.9735,43.9196,43.9504,918400.0
2016-07-20 12:30:00,57.12,57.14,57.09,57.14,292967.0,43.9504,43.9658,43.9273,43.9658,292967.0
2016-07-20 13:00:00,57.14,57.17,57.12,57.16,399995.0,43.9658,43.9888,43.9504,43.9811,399995.0
2016-07-20 13:30:00,57.17,57.17,57.11,57.12,615065.0,43.9888,43.9888,43.9427,43.9504,615065.0
2016-07-20 14:00:00,57.13,57.16,57.12,57.14,688116.0,43.9581,43.9811,43.9504,43.9658,688116.0
2016-07-20 14:30:00,57.13,57.16,57.1,57.12,1132184.0,43.9581,43.9811,43.935,43.9504,1132184.0
2016-07-20 15:00:00,57.12,57.18,57.11,57.18,1301388.0,43.9504,43.9965,43.9427,43.9965,1301388.0
2016-07-20 15:30:00,57.17,57.23,57.14,57.15,3490714.0,43.9888,44.035,43.9658,43.9735,3490714.0
2016-07-21 09:30:00,56.98,57.16,56.9,57.03,1612397.0,43.8427,43.9811,43.7811,43.8811,1612397.0
2016-07-21 10:00:00,57.03,57.15,57.0,57.05,957117.0,43.8811,43.9735,43.858,43.8965,957117.0
2016-07-21 10:30:00,57.05,57.18,57.02,57.16,1198916.0,43.8965,43.9965,43.8734,43.9811,1198916.0
2016-07-21 11:00:00,57.15,57.19,57.08,57.09,1521714.0,43.9735,44.0042,43.9196,43.9273,1521714.0
2016-07-21 11:30:00,57.09,57.09,56.93,56.99,1246925.0,43.9273,43.9273,43.8042,43.8503,1246925.0
2016-07-21 12:00:00,56.98,57.03,56.92,56.98,702477.0,43.8427,43.8811,43.7965,43.8427,702477.0
2016-07-21 12:30:00,56.98,56.98,56.91,56.94,737356.0,43.8427,43.8427,43.7888,43.8119,737356.0
2016-07-21 13:00:00,56.94,56.99,56.9,56.96,580316.0,43.8119,43.8503,43.7811,43.8273,580316.0
2016-07-21 13:30:00,56.97,56.98,56.88,56.93,645589.0,43.835,43.8427,43.7657,43.8042,645589.0
2016-07-21 14:00:00,56.93,56.94,56.86,56.92,1171799.0,43.8042,43.8119,43.7503,43.7965,1171799.0
2016-07-21 14:30:00,56.91,56.93,56.85,56.86,609059.0,43.7888,43.8042,43.7426,43.7503,609059.0
2016-07-21 15:00:00,56.87,56.93,56.83,56.93,1294189.0,43.758,43.8042,43.7272,43.8042,1294189.0
2016-07-21 15:30:00,56.93,57.01,56.92,56.93,4193082.0,43.8042,43.8657,43.7965,43.8042,4193082.0
2016-07-22 09:30:00,57.06,57.08,56.97,56.99,1452334.0,43.9042,43.9196,43.835,43.8503,1452334.0
2016-07-22 10:00:00,56.99,57.08,56.97,57.01,887519.0,43.8503,43.9196,43.835,43.8657,887519.0
2016-07-22 10:30:00,57.01,57.06,56.98,57.01,1722950.0,43.8657,43.9042,43.8427,43.8657,1722950.0
2016-07-22 11:00:00,57.01,57.01,56.88,56.93,1799150.0,43.8657,43.8657,43.7657,43.8042,1799150.0
2016-07-22 11:30:00,56.92,57.01,56.9,56.98,786311.0,43.7965,43.8657,43.7811,43.8427,786311.0
2016-07-22 12:00:00,56.99,57.04,56.98,57.03,694898.0,43.8503,43.8888,43.8427,43.8811,694898.0
2016-07-22 12:30:00,57.03,57.04,56.99,56.99,578463.0,43.8811,43.8888,43.8503,43.8503,578463.0
2016-07-22 13:00:00,57.0,57.02,56.96,56.99,633281.0,43.858,43.8734,43.8273,43.8503,633281.0
2016-07-22 13:30:00,56.98,57.01,56.94,57.0,748928.0,43.8427,43.8657,43.8119,43.858,748928.0
2016-07-22 14:00:00,57.0,57.01,56.96,56.98,250215.0,43.858,43.8657,43.8273,43.8427,250215.0
2016-07-22 14:30:00,56.99,57.01,56.95,57.0,572620.0,43.8503,43.8657,43.8196,43.858,572620.0
2016-07-22 15:00:00,57.0,57.03,56.96,57.0,738747.0,43.858,43.8811,43.8273,43.858,738747.0
2016-07-22 15:30:00,56.99,57.05,56.99,57.04,2022803.0,43.8503,43.8965,43.8503,43.8888,2022803.0
2016-07-25 09:30:00,57.08,57.1,56.98,57.0,1197246.0,43.9196,43.935,43.8427,43.858,1197246.0
2016-07-25 10:00:00,56.99,57.01,56.83,56.86,1094910.0,43.8503,43.8657,43.7272,43.7503,1094910.0
2016-07-25 10:30:00,56.86,56.9,56.83,56.87,1060452.0,43.7503,43.7811,43.7272,43.758,1060452.0
2016-07-25 11:00:00,56.87,56.92,56.81,56.89,1226055.0,43.758,43.7965,43.7118,43.7734,1226055.0
2016-07-25 11:30:00,56.88,56.95,56.86,56.89,768349.0,43.7657,43.8196,43.7503,43.7734,768349.0
2016-07-25 12:00:00,56.88,56.91,56.84,56.87,893620.0,43.7657,43.7888,43.7349,43.758,893620.0
2016-07-25 12:30:00,56.87,56.95,56.84,56.92,621816.0,43.758,43.8196,43.7349,43.7965,621816.0
2016-07-25 13:00:00,56.93,56.98,56.91,56.97,456893.0,43.8042,43.8427,43.7888,43.835,456893.0
2016-07-25 13:30:00,56.97,57.0,56.93,57.0,933177.0,43.835,43.858,43.8042,43.858,933177.0
2016-07-25 14:00:00,57.0,57.03,56.95,56.96,359472.0,43.858,43.8811,43.8196,43.8273,359472.0
2016-07-25 14:30:00,56.96,56.97,56.92,56.93,516854.0,43.8273,43.835,43.7965,43.8042,516854.0
2016-07-25 15:00:00,56.93,56.95,56.91,56.94,590611.0,43.8042,43.8196,43.7888,43.8119,590611.0
2016-07-25 15:30:00,56.94,56.98,56.92,56.98,1655550.0,43.8119,43.8427,43.7965,43.8427,1655550.0
2016-07-26 09:30:00,57.18,57.38,57.16,57.28,1301337.0,43.9965,44.1504,43.9811,44.0735,1301337.0
2016-07-26 10:00:00,57.27,57.29,57.17,57.18,572834.0,44.0658,44.0812,43.9888,43.9965,572834.0
2016-07-26 10:30:00,57.19,57.23,56.98,56.98,921735.0,44.0042,44.035,43.8427,43.8427,921735.0
2016-07-26 11:00:00,56.99,57.14,56.97,57.13,1441511.0,43.8503,43.9658,43.835,43.9581,1441511.0
2016-07-26 11:30:00,57.14,57.19,57.08,57.15,1127180.0,43.9658,44.0042,43.9196,43.9735,1127180.0
2016-07-26 12:00:00,57.16,57.23,57.14,57.2,407178.0,43.9811,44.035,43.9658,44.0119,407178.0
2016-07-26 12:30:00,57.21,57.22,57.17,57.2,1109378.0,44.0196,44.0273,43.9888,44.0119,1109378.0
2016-07-26 13:00:00,57.19,57.22,57.12,57.14,869124.0,44.0042,44.0273,43.9504,43.9658,869124.0
2016-07-26 13:30:00,57.13,57.18,57.11,57.15,593039.0,43.9581,43.9965,43.9427,43.9735,593039.0
2016-07-26 14:00:00,57.15,57.2,57.1,57.17,621677.0,43.9735,44.0119,43.935,43.9888,621677.0
2016-07-26 14:30:00,57.18,57.22,57.16,57.17,653144.0,43.9965,44.0273,43.9811,43.9888,653144.0
2016-07-26 15:00:00,57.17,57.23,57.16,57.23,808468.0,43.9888,44.035,43.9811,44.035,808468.0
2016-07-26 15:30:00,57.23,57.25,57.18,57.2,2483110.0,44.035,44.0504,43.9965,44.0119,2483110.0
2016-07-27 09:30:00,57.48,57.53,57.45,57.53,1723511.0,44.2274,44.2658,44.2043,44.2658,1723511.0
2016-07-27 10:00:00,57.53,57.54,57.42,57.43,545694.0,44.2658,44.2735,44.1812,44.1889,545694.0
2016-07-27 10:30:00,57.43,57.43,57.29,57.29,906972.0,44.1889,44.1889,44.0812,44.0812,906972.0
2016-07-27 11:00:00,57.3,57.33,57.22,57.3,2246017.0,44.0889,44.112,44.0273,44.0889,2246017.0
2016-07-27 11:30:00,57.3,57.31,57.1,57.12,1313209.0,44.0889,44.0966,43.935,43.9504,1313209.0
2016-07-27 12:00:00,57.12,57.17,57.08,57.16,612703.0,43.9504,43.9888,43.9196,43.9811,612703.0
2016-07-27 12:30:00,57.16,57.19,57.14,57.18,361165.0,43.9811,44.0042,43.9658,43.9965,361165.0
2016-07-27 13:00:00,57.17,57.19,57.13,57.14,459281.0,43.9888,44.0042,43.9581,43.9658,459281.0
2016-07-27 13:30:00,57.13,57.21,57.12,57.18,499032.0,43.9581,44.0196,43.9504,43.9965,499032.0
2016-07-27 14:00:00,57.16,57.35,57.0,57.24,2054079.0,43.9811,44.1273,43.858,44.0427,2054079.0
2016-07-27 14:30:00,57.24,57.4,57.23,57.37,851835.0,44.0427,44.1658,44.035,44.1427,851835.0
2016-07-27 15:00:00,57.37,57.58,57.37,57.47,1857495.0,44.1427,44.3043,44.1427,44.2197,1857495.0
2016-07-27 15:30:00,57.47,57.52,57.36,57.42,2358400.0,44.2197,44.2581,44.135,44.1812,2358400.0
2016-07-28 09:30:00,57.38,57.44,57.26,57.4,1629499.0,44.1504,44.1966,44.0581,44.1658,1629499.0
2016-07-28 10:00:00,57.4,57.43,57.25,57.33,727652.0,44.1658,44.1889,44.0504,44.112,727652.0
2016-07-28 10:30:00,57.33,57.34,57.18,57.19,843977.0,44.112,44.1196,43.9965,44.0042,843977.0
2016-07-28 11:00:00,57.19,57.26,57.17,57.21,1393368.0,44.0042,44.0581,43.9888,44.0196,1393368.0
2016-07-28 11:30:00,57.21,57.24,57.08,57.21,1034079.0,44.0196,44.0427,43.9196,44.0196,1034079.0
2016-07-28 12:00:00,57.21,57.24,57.15,57.19,470520.0,44.0196,44.0427,43.9735,44.0042,470520.0
2016-07-28 12:30:00,57.2,57.21,57.16,57.2,247534.0,44.0119,44.0196,43.9811,44.0119,247534.0
2016-07-28 13:00:00,57.21,57.26,57.19,57.25,1011813.0,44.0196,44.0581,44.0042,44.0504,1011813.0
2016-07-28 13:30:00,57.25,57.3,57.23,57.3,702172.0,44.0504,44.0889,44.035,44.0889,702172.0
2016-07-28 14:00:00,57.3,57.37,57.29,57.33,556461.0,44.0889,44.1427,44.0812,44.112,556461.0
2016-07-28 14:30:00,57.34,57.37,57.32,57.35,515952.0,44.1196,44.1427,44.1043,44.1273,515952.0
2016-07-28 15:00:00,57.35,57.41,57.35,57.38,835359.0,44.1273,44.1735,44.1273,44.1504,835359.0
2016-07-28 15:30:00,57.38,57.46,57.37,57.37,2163925.0,44.1504,44.212,44.1427,44.1427,2163925.0
2016-07-29 09:30:00,57.84,57.92,57.78,57.81,2212056.0,44.5044,44.5659,44.4582,44.4813,2212056.0
2016-07-29 10:00:00,57.82,57.84,57.7,57.8,1398882.0,44.489,44.5044,44.3966,44.4736,1398882.0
2016-07-29 10:30:00,57.8,58.05,57.79,58.02,1153126.0,44.4736,44.666,44.4659,44.6429,1153126.0
2016-07-29 11:00:00,58.02,58.14,58.01,58.05,1545663.0,44.6429,44.7352,44.6352,44.666,1545663.0
2016-07-29 11:30:00,58.05,58.15,58.01,58.1,1977456.0,44.666,44.7429,44.6352,44.7044,1977456.0
2016-07-29 12:00:00,58.09,58.15,58.05,58.05,516140.0,44.6967,44.7429,44.666,44.666,516140.0
2016-07-29 12:30:00,58.06,58.08,57.97,57.98,1273081.0,44.6736,44.689,44.6044,44.6121,1273081.0
2016-07-29 13:00:00,57.99,58.03,57.98,58.02,453852.0,44.6198,44.6506,44.6121,44.6429,453852.0
2016-07-29 13:30:00,58.03,58.07,58.0,58.05,427261.0,44.6506,44.6813,44.6275,44.666,427261.0
2016-07-29 14:00:00,58.05,58.11,58.04,58.11,520275.0,44.666,44.7121,44.6583,44.7121,520275.0
2016-07-29 14:30:00,58.11,58.11,58.04,58.05,821132.0,44.7121,44.7121,44.6583,44.666,821132.0
2016-07-29 15:00:00,58.05,58.07,58.01,58.02,1459023.0,44.666,44.6813,44.6352,44.6429,1459023.0
2016-07-29 15:30:00,58.03,58.1,57.99,58.03,5227352.0,44.6506,44.7044,44.6198,44.6506,5227352.0
2016-08-01 09:30:00,57.85,57.87,57.69,57.79,2807233.0,44.5121,44.5275,44.389,44.4659,2807233.0
2016-08-01 10:00:00,57.79,57.9,57.74,57.86,790465.0,44.4659,44.5505,44.4274,44.5198,790465.0
2016-08-01 10:30:00,57.86,57.88,57.8,57.85,539910.0,44.5198,44.5351,44.4736,44.5121,539910.0
2016-08-01 11:00:00,57.85,57.98,57.84,57.9,825534.0,44.5121,44.6121,44.5044,44.5505,825534.0
2016-08-01 11:30:00,57.9,57.92,57.78,57.79,677945.0,44.5505,44.5659,44.4582,44.4659,677945.0
2016-08-01 12:00:00,57.78,57.78,57.6,57.65,853233.0,44.4582,44.4582,44.3197,44.3582,853233.0
2016-08-01 12:30:00,57.64,57.7,57.62,57.65,498761.0,44.3505,44.3966,44.3351,44.3582,498761.0
2016-08-01 13:00:00,57.66,57.68,57.61,57.66,457304.0,44.3659,44.3813,44.3274,44.3659,457304.0
2016-08-01 13:30:00,57.66,57.69,57.61,57.69,400274.0,44.3659,44.389,44.3274,44.389,400274.0
2016-08-01 14:00:00,57.69,57.71,57.63,57.64,968551.0,44.389,44.4043,44.3428,44.3505,968551.0
2016-08-01 14:30:00,57.65,57.72,57.63,57.71,1826171.0,44.3582,44.412,44.3428,44.4043,1826171.0
2016-08-01 15:00:00,57.71,57.71,57.59,57.6,1019824.0,44.4043,44.4043,44.312,44.3197,1019824.0
2016-08-01 15:30:00,57.6,57.73,57.6,57.67,7761736.0,44.3197,44.4197,44.3197,44.3736,7761736.0
2016-08-02 09:30:00,57.53,57.57,57.43,57.48,1908390.0,44.2658,44.2966,44.1889,44.2274,1908390.0
2016-08-02 10:00:00,57.48,57.48,57.33,57.39,986826.0,44.2274,44.2274,44.112,44.1581,986826.0
2016-08-02 10:30:00,57.39,57.4,57.19,57.2,1606195.0,44.1581,44.1658,44.0042,44.0119,1606195.0
2016-08-02 11:00:00,57.21,57.38,57.2,57.29,2154548.0,44.0196,44.1504,44.0119,44.0812,2154548.0
2016-08-02 11:30:00,57.3,57.35,57.27,57.3,979646.0,44.0889,44.1273,44.0658,44.0889,979646.0
2016-08-02 12:00:00,57.29,57.35,57.24,57.33,417563.0,44.0812,44.1273,44.0427,44.112,417563.0
2016-08-02 12:30:00,57.32,57.36,57.22,57.25,723532.0,44.1043,44.135,44.0273,44.0504,723532.0
2016-08-02 13:00:00,57.25,57.27,57.18,57.25,904739.0,44.0504,44.0658,43.9965,44.0504,904739.0
2016-08-02 13:30:00,57.25,57.26,57.15,57.22,1156482.0,44.0504,44.0581,43.9735,44.0273,1156482.0
2016-08-02 14:00:00,57.22,57.33,57.19,57.3,809200.0,44.0273,44.112,44.0042,44.0889,809200.0
2016-08-02 14:30:00,57.29,57.37,57.28,57.32,898374.0,44.0812,44.1427,44.0735,44.1043,898374.0
2016-08-02 15:00:00,57.32,57.36,57.28,57.33,1010249.0,44.1043,44.135,44.0735,44.112,1010249.0
2016-08-02 15:30:00,57.32,57.41,57.31,57.37,2766104.0,44.1043,44.1735,44.0966,44.1427,2766104.0
2016-08-03 09:30:00,56.92,57.0,56.85,56.94,1654338.0,43.7965,43.858,43.7426,43.8119,1654338.0
2016-08-03 10:00:00,56.95,57.09,56.93,57.03,1445455.0,43.8196,43.9273,43.8042,43.8811,1445455.0
2016-08-03 10:30:00,57.02,57.1,56.92,57.01,2549773.0,43.8734,43.935,43.7965,43.8657,2549773.0
2016-08-03 11:00:00,57.02,57.09,56.99,57.04,924083.0,43.8734,43.9273,43.8503,43.8888,924083.0
2016-08-03 11:30:00,57.04,57.09,56.98,57.05,1029534.0,43.8888,43.9273,43.8427,43.8965,1029534.0
2016-08-03 12:00:00,57.06,57.1,57.02,57.05,453510.0,43.9042,43.935,43.8734,43.8965,453510.0
2016-08-03 12:30:00,57.05,57.12,57.04,57.09,464327.0,43.8965,43.9504,43.8888,43.9273,464327.0
2016-08-03 13:00:00,57.09,57.11,57.06,57.08,456587.0,43.9273,43.9427,43.9042,43.9196,456587.0
2016-08-03 13:30:00,57.08,57.09,56.98,57.01,516337.0,43.9196,43.9273,43.8427,43.8657,516337.0
2016-08-03 14:00:00,57.01,57.04,56.96,56.96,656511.0,43.8657,43.8888,43.8273,43.8273,656511.0
2016-08-03 14:30:00,56.97,57.02,56.95,57.01,1265152.0,43.835,43.8734,43.8196,43.8657,1265152.0
2016-08-03 15:00:00,57.01,57.12,57.0,57.12,4113030.0,43.8657,43.9504,43.858,43.9504,4113030.0
2016-08-03 15:30:00,57.11,57.19,57.08,57.16,2574283.0,43.9427,44.0042,43.9196,43.9811,2574283.0
2016-08-04 09:30:00,57.35,57.45,57.27,57.27,1891185.0,44.1273,44.2043,44.0658,44.0658,1891185.0
2016-08-04 10:00:00,57.27,57.37,57.24,57.37,1079258.0,44.0658,44.1427,44.0427,44.1427,1079258.0
2016-08-04 10:30:00,57.37,57.46,57.36,57.45,761752.0,44.1427,44.212,44.135,44.2043,761752.0
2016-08-04 11:00:00,57.45,57.45,57.36,57.38,1014088.0,44.2043,44.2043,44.135,44.1504,1014088.0
2016-08-04 11:30:00,57.38,57.5,57.36,57.5,907223.0,44.1504,44.2428,44.135,44.2428,907223.0
2016-08-04 12:00:00,57.5,57.52,57.45,57.48,960383.0,44.2428,44.2581,44.2043,44.2274,960383.0
2016-08-04 12:30:00,57.48,57.52,57.47,57.47,1324534.0,44.2274,44.2581,44.2197,44.2197,1324534.0
2016-08-04 13:00:00,57.47,57.47,57.39,57.41,1869141.0,44.2197,44.2197,44.1581,44.1735,1869141.0
2016-08-04 13:30:00,57.41,57.43,57.39,57.41,820685.0,44.1735,44.1889,44.1581,44.1735,820685.0
2016-08-04 14:00:00,57.42,57.46,57.38,57.43,1069996.0,44.1812,44.212,44.1504,44.1889,1069996.0
2016-08-04 14:30:00,57.43,57.46,57.42,57.46,465188.0,44.1889,44.212,44.1812,44.212,465188.0
2016-08-04 15:00:00,57.45,57.46,57.41,57.45,479484.0,44.2043,44.212,44.1735,44.2043,479484.0
2016-08-04 15:30:00,57.45,57.53,57.43,57.52,2226000.0,44.2043,44.2658,44.1889,44.2581,2226000.0
2016-08-05 09:30:00,57.5,57.67,57.49,57.62,1544178.0,44.2428,44.3736,44.2351,44.3351,1544178.0
2016-08-05 10:00:00,57.62,57.67,57.57,57.59,632063.0,44.3351,44.3736,44.2966,44.312,632063.0
2016-08-05 10:30:00,57.6,57.67,57.55,57.67,505209.0,44.3197,44.3736,44.2812,44.3736,505209.0
2016-08-05 11:00:00,57.67,57.77,57.64,57.71,948481.0,44.3736,44.4505,44.3505,44.4043,948481.0
2016-08-05 11:30:00,57.7,57.73,57.66,57.66,1645849.0,44.3966,44.4197,44.3659,44.3659,1645849.0
2016-08-05 12:00:00,57.67,57.73,57.66,57.71,985005.0,44.3736,44.4197,44.3659,44.4043,985005.0
2016-08-05 12:30:00,57.71,57.73,57.7,57.72,1483780.0,44.4043,44.4197,44.3966,44.412,1483780.0
2016-08-05 13:00:00,57.71,57.75,57.7,57.72,347399.0,44.4043,44.4351,44.3966,44.412,347399.0
2016-08-05 13:30:00,57.73,57.75,57.71,57.73,322885.0,44.4197,44.4351,44.4043,44.4197,322885.0
2016-08-05 14:00:00,57.74,57.75,57.72,57.73,367311.0,44.4274,44.4351,44.412,44.4197,367311.0
2016-08-05 14:30:00,57.73,57.75,57.7,57.73,689106.0,44.4197,44.4351,44.3966,44.4197,689106.0
2016-08-05 15:00:00,57.73,57.78,57.72,57.76,638968.0,44.4197,44.4582,44.412,44.4428,638968.0
2016-08-05 15:30:00,57.75,57.76,57.72,57.75,3164932.0,44.4351,44.4428,44.412,44.4351,3164932.0
2016-08-08 09:30:00,57.86,57.92,57.84,57.86,2067637.0,44.5198,44.5659,44.5044,44.5198,2067637.0
2016-08-08 10:00:00,57.87,57.9,57.79,57.82,886528.0,44.5275,44.5505,44.4659,44.489,886528.0
2016-08-08 10:30:00,57.82,57.86,57.79,57.81,439503.0,44.489,44.5198,44.4659,44.4813,439503.0
2016-08-08 11:00:00,57.81,57.88,57.8,57.87,720209.0,44.4813,44.5351,44.4736,44.5275,720209.0
2016-08-08 11:30:00,57.87,57.88,57.82,57.85,549344.0,44.5275,44.5351,44.489,44.5121,549344.0
2016-08-08 12:00:00,57.84,57.86,57.82,57.82,280527.0,44.5044,44.5198,44.489,44.489,280527.0
2016-08-08 12:30:00,57.82,57.85,57.81,57.85,616983.0,44.489,44.5121,44.4813,44.5121,616983.0
2016-08-08 13:00:00,57.85,57.85,57.82,57.84,266637.0,44.5121,44.5121,44.489,44.5044,266637.0
2016-08-08 13:30:00,57.84,57.87,57.83,57.86,305335.0,44.5044,44.5275,44.4967,44.5198,305335.0
2016-08-08 14:00:00,57.86,57.87,57.81,57.81,413378.0,44.5198,44.5275,44.4813,44.4813,413378.0
2016-08-08 14:30:00,57.81,57.84,57.8,57.82,292164.0,44.4813,44.5044,44.4736,44.489,292164.0
2016-08-08 15:00:00,57.82,57.83,57.8,57.83,322526.0,44.489,44.4967,44.4736,44.4967,322526.0
2016-08-08 15:30:00,57.83,57.9,57.82,57.89,1792088.0,44.4967,44.5505,44.489,44.5428,1792088.0
2016-08-09 09:30:00,58.14,58.32,58.11,58.29,1880698.0,44.7352,44.8737,44.7121,44.8506,1880698.0
2016-08-09 10:00:00,58.29,58.42,58.24,58.4,1091006.0,44.8506,44.9506,44.8121,44.9353,1091006.0
2016-08-09 10:30:00,58.4,58.43,58.36,58.41,3799487.0,44.9353,44.9583,44.9045,44.9429,3799487.0
2016-08-09 11:00:00,58.4,58.52,58.4,58.48,1482283.0,44.9353,45.0276,44.9353,44.9968,1482283.0
2016-08-09 11:30:00,58.48,58.5,58.45,58.46,693318.0,44.9968,45.0122,44.9737,44.9814,693318.0
2016-08-09 12:00:00,58.47,58.5,58.39,58.41,1251588.0,44.9891,45.0122,44.9276,44.9429,1251588.0
2016-08-09 12:30:00,58.41,58.42,58.37,58.38,526431.0,44.9429,44.9506,44.9122,44.9199,526431.0
2016-08-09 13:00:00,58.38,58.4,58.35,58.37,1900105.0,44.9199,44.9353,44.8968,44.9122,1900105.0
2016-08-09 13:30:00,58.37,58.38,58.32,58.35,720566.0,44.9122,44.9199,44.8737,44.8968,720566.0
2016-08-09 14:00:00,58.35,58.35,58.3,58.3,463596.0,44.8968,44.8968,44.8583,44.8583,463596.0
2016-08-09 14:30:00,58.3,58.32,58.28,58.3,762967.0,44.8583,44.8737,44.8429,44.8583,762967.0
2016-08-09 15:00:00,58.3,58.34,58.29,58.33,806075.0,44.8583,44.8891,44.8506,44.8814,806075.0
2016-08-09 15:30:00,58.33,58.38,58.32,58.33,4366832.0,44.8814,44.9199,44.8737,44.8814,4366832.0
2016-08-10 09:30:00,58.72,58.76,58.64,58.65,1311639.0,45.1815,45.2123,45.1199,45.1276,1311639.0
2016-08-10 10:00:00,58.65,58.69,58.63,58.65,803636.0,45.1276,45.1584,45.1122,45.1276,803636.0
2016-08-10 10:30:00,58.65,58.69,58.59,58.65,1851578.0,45.1276,45.1584,45.0814,45.1276,1851578.0
2016-08-10 11:00:00,58.65,58.68,58.52,58.58,1848329.0,45.1276,45.1507,45.0276,45.0738,1848329.0
2016-08-10 11:30:00,58.58,58.63,58.54,58.6,759705.0,45.0738,45.1122,45.043,45.0891,759705.0
2016-08-10 12:00:00,58.6,58.65,58.59,58.61,1008983.0,45.0891,45.1276,45.0814,45.0968,1008983.0
2016-08-10 12:30:00,58.62,58.62,58.58,58.58,440071.0,45.1045,45.1045,45.0738,45.0738,440071.0
2016-08-10 13:00:00,58.59,58.59,58.53,58.57,902253.0,45.0814,45.0814,45.0353,45.0661,902253.0
2016-08-10 13:30:00,58.57,58.6,58.53,58.57,836341.0,45.0661,45.0891,45.0353,45.0661,836341.0
2016-08-10 14:00:00,58.57,58.63,58.52,58.54,668632.0,45.0661,45.1122,45.0276,45.043,668632.0
2016-08-10 14:30:00,58.54,58.56,58.52,58.54,414836.0,45.043,45.0584,45.0276,45.043,414836.0
2016-08-10 15:00:00,58.54,58.61,58.51,58.58,550546.0,45.043,45.0968,45.0199,45.0738,550546.0
2016-08-10 15:30:00,58.59,58.6,58.52,58.53,2631272.0,45.0814,45.0891,45.0276,45.0353,2631272.0
2016-08-11 09:30:00,58.82,58.89,58.8,58.84,1552004.0,45.2584,45.3123,45.243,45.2738,1552004.0
2016-08-11 10:00:00,58.83,58.87,58.77,58.86,2342197.0,45.2661,45.2969,45.2199,45.2892,2342197.0
2016-08-11 10:30:00,58.86,59.02,58.85,58.99,870782.0,45.2892,45.4123,45.2815,45.3892,870782.0
2016-08-11 11:00:00,59.0,59.06,58.92,59.06,1177227.0,45.3969,45.4431,45.3354,45.4431,1177227.0
2016-08-11 11:30:00,59.05,59.11,59.03,59.05,2390239.0,45.4354,45.4816,45.42,45.4354,2390239.0
2016-08-11 12:00:00,59.05,59.06,59.02,59.04,408410.0,45.4354,45.4431,45.4123,45.4277,408410.0
2016-08-11 12:30:00,59.04,59.05,59.0,59.04,1060905.0,45.4277,45.4354,45.3969,45.4277,1060905.0
2016-08-11 13:00:00,59.04,59.04,58.97,58.98,284174.0,45.4277,45.4277,45.3738,45.3815,284174.0
2016-08-11 13:30:00,58.98,59.0,58.96,58.97,353623.0,45.3815,45.3969,45.3661,45.3738,353623.0
2016-08-11 14:00:00,58.97,59.02,58.96,59.01,865877.0,45.3738,45.4123,45.3661,45.4046,865877.0
2016-08-11 14:30:00,59.0,59.01,58.93,58.97,1345425.0,45.3969,45.4046,45.3431,45.3738,1345425.0
2016-08-11 15:00:00,58.97,58.99,58.94,58.95,735314.0,45.3738,45.3892,45.3508,45.3584,735314.0
2016-08-11 15:30:00,58.95,59.03,58.94,58.97,3384271.0,45.3584,45.42,45.3508,45.3738,3384271.0
2016-08-12 09:30:00,58.99,59.04,58.96,59.01,1144000.0,45.3892,45.4277,45.3661,45.4046,1144000.0
2016-08-12 10:00:00,59.02,59.06,58.93,58.96,962290.0,45.4123,45.4431,45.3431,45.3661,962290.0
2016-08-12 10:30:00,58.95,58.98,58.93,58.96,623237.0,45.3584,45.3815,45.3431,45.3661,623237.0
2016-08-12 11:00:00,58.97,59.02,58.96,59.01,586764.0,45.3738,45.4123,45.3661,45.4046,586764.0
2016-08-12 11:30:00,59.02,59.03,58.88,58.89,569846.0,45.4123,45.42,45.3046,45.3123,569846.0
2016-08-12 12:00:00,58.89,58.9,58.8,58.83,476462.0,45.3123,45.32,45.243,45.2661,476462.0
2016-08-12 12:30:00,58.82,58.87,58.81,58.82,423698.0,45.2584,45.2969,45.2507,45.2584,423698.0
2016-08-12 13:00:00,58.81,58.82,58.74,58.82,346067.0,45.2507,45.2584,45.1969,45.2584,346067.0
2016-08-12 13:30:00,58.82,58.82,58.77,58.77,269842.0,45.2584,45.2584,45.2199,45.2199,269842.0
2016-08-12 14:00:00,58.77,58.83,58.77,58.81,253759.0,45.2199,45.2661,45.2199,45.2507,253759.0
2016-08-12 14:30:00,58.81,58.82,58.79,58.8,318609.0,45.2507,45.2584,45.2353,45.243,318609.0
2016-08-12 15:00:00,58.8,58.82,58.77,58.8,593089.0,45.243,45.2584,45.2199,45.243,593089.0
2016-08-12 15:30:00,58.8,58.85,58.79,58.8,1996839.0,45.243,45.2815,45.2353,45.243,1996839.0
2016-08-15 09:30:00,59.0,59.13,58.99,59.02,1200218.0,45.3969,45.4969,45.3892,45.4123,1200218.0
2016-08-15 10:00:00,59.03,59.11,59.01,59.09,773049.0,45.42,45.4816,45.4046,45.4662,773049.0
2016-08-15 10:30:00,59.1,59.17,59.09,59.16,601210.0,45.4739,45.5277,45.4662,45.52,601210.0
2016-08-15 11:00:00,59.16,59.18,59.13,59.15,288780.0,45.52,45.5354,45.4969,45.5123,288780.0
2016-08-15 11:30:00,59.16,59.16,59.09,59.1,478755.0,45.52,45.52,45.4662,45.4739,478755.0
2016-08-15 12:00:00,59.1,59.12,59.09,59.1,414884.0,45.4739,45.4893,45.4662,45.4739,414884.0
2016-08-15 12:30:00,59.11,59.11,59.05,59.06,269644.0,45.4816,45.4816,45.4354,45.4431,269644.0
2016-08-15 13:00:00,59.07,59.08,59.04,59.06,270375.0,45.4508,45.4585,45.4277,45.4431,270375.0
2016-08-15 13:30:00,59.07,59.09,59.06,59.07,283090.0,45.4508,45.4662,45.4431,45.4508,283090.0
2016-08-15 14:00:00,59.06,59.07,59.05,59.07,171787.0,45.4431,45.4508,45.4354,45.4508,171787.0
2016-08-15 14:30:00,59.06,59.07,59.03,59.05,403507.0,45.4431,45.4508,45.42,45.4354,403507.0
2016-08-15 15:00:00,59.05,59.06,59.02,59.03,685158.0,45.4354,45.4431,45.4123,45.42,685158.0
2016-08-15 15:30:00,59.03,59.06,59.02,59.04,1771022.0,45.42,45.4431,45.4123,45.4277,1771022.0
2016-08-16 09:30:00,58.93,58.98,58.85,58.96,1507949.0,45.3431,45.3815,45.2815,45.3661,1507949.0
2016-08-16 10:00:00,58.95,59.11,58.94,58.97,1446599.0,45.3584,45.4816,45.3508,45.3738,1446599.0
2016-08-16 10:30:00,58.98,59.02,58.91,58.94,1178616.0,45.3815,45.4123,45.3277,45.3508,1178616.0
2016-08-16 11:00:00,58.93,59.08,58.92,59.04,1139110.0,45.3431,45.4585,45.3354,45.4277,1139110.0
2016-08-16 11:30:00,59.03,59.05,58.95,59.02,708475.0,45.42,45.4354,45.3584,45.4123,708475.0
2016-08-16 12:00:00,59.02,59.04,58.99,58.99,401371.0,45.4123,45.4277,45.3892,45.3892,401371.0
2016-08-16 12:30:00,58.99,59.03,58.97,59.02,580382.0,45.3892,45.42,45.3738,45.4123,580382.0
2016-08-16 13:00:00,59.02,59.04,58.96,58.98,308135.0,45.4123,45.4277,45.3661,45.3815,308135.0
2016-08-16 13:30:00,58.98,59.0,58.95,59.0,377072.0,45.3815,45.3969,45.3584,45.3969,377072.0
2016-08-16 14:00:00,59.0,59.03,58.94,58.97,508253.0,45.3969,45.42,45.3508,45.3738,508253.0
2016-08-16 14:30:00,58.97,59.0,58.95,59.0,322053.0,45.3738,45.3969,45.3584,45.3969,322053.0
2016-08-16 15:00:00,59.0,59.02,58.96,59.0,668566.0,45.3969,45.4123,45.3661,45.3969,668566.0
2016-08-16 15:30:00,59.0,59.0,58.9,58.93,2095666.0,45.3969,45.3969,45.32,45.3431,2095666.0
2016-08-17 09:30:00,58.79,58.81,58.55,58.55,1819985.0,45.2353,45.2507,45.0507,45.0507,1819985.0
2016-08-17 10:00:00,58.54,58.61,58.53,58.59,819095.0,45.043,45.0968,45.0353,45.0814,819095.0
2016-08-17 10:30:00,58.6,58.67,58.59,58.65,685347.0,45.0891,45.143,45.0814,45.1276,685347.0
2016-08-17 11:00:00,58.65,58.72,58.59,58.62,808709.0,45.1276,45.1815,45.0814,45.1045,808709.0
2016-08-17 11:30:00,58.62,58.63,58.54,58.59,600578.0,45.1045,45.1122,45.043,45.0814,600578.0
2016-08-17 12:00:00,58.59,58.65,58.58,58.65,333683.0,45.0814,45.1276,45.0738,45.1276,333683.0
2016-08-17 12:30:00,58.64,58.78,58.61,58.76,393274.0,45.1199,45.2276,45.0968,45.2123,393274.0
2016-08-17 13:00:00,58.76,58.77,58.71,58.75,145111.0,45.2123,45.2199,45.1738,45.2046,145111.0
2016-08-17 13:30:00,58.75,58.84,58.74,58.77,312442.0,45.2046,45.2738,45.1969,45.2199,312442.0
2016-08-17 14:00:00,58.77,59.09,58.62,59.0,1974441.0,45.2199,45.4662,45.1045,45.3969,1974441.0
2016-08-17 14:30:00,59.0,59.01,58.91,58.96,566230.0,45.3969,45.4046,45.3277,45.3661,566230.0
2016-08-17 15:00:00,58.96,58.97,58.86,58.94,493338.0,45.3661,45.3738,45.2892,45.3508,493338.0
2016-08-17 15:30:00,58.94,59.0,58.91,58.94,1717576.0,45.3508,45.3969,45.3277,45.3508,1717576.0
2016-08-18 09:30:00,58.89,58.96,58.8,58.94,1257291.0,45.3123,45.3661,45.243,45.3508,1257291.0
2016-08-18 10:00:00,58.94,58.99,58.89,58.96,588947.0,45.3508,45.3892,45.3123,45.3661,588947.0
2016-08-18 10:30:00,58.96,59.1,58.96,59.08,461379.0,45.3661,45.4739,45.3661,45.4585,461379.0
2016-08-18 11:00:00,59.08,59.11,59.04,59.07,552061.0,45.4585,45.4816,45.4277,45.4508,552061.0
2016-08-18 11:30:00,59.08,59.13,59.03,59.04,530190.0,45.4585,45.4969,45.42,45.4277,530190.0
2016-08-18 12:00:00,59.03,59.06,58.96,58.97,261868.0,45.42,45.4431,45.3661,45.3738,261868.0
2016-08-18 12:30:00,58.97,59.0,58.95,58.96,253795.0,45.3738,45.3969,45.3584,45.3661,253795.0
2016-08-18 13:00:00,58.96,59.03,58.96,59.01,415841.0,45.3661,45.42,45.3661,45.4046,415841.0
2016-08-18 13:30:00,59.02,59.08,59.01,59.07,645990.0,45.4123,45.4585,45.4046,45.4508,645990.0
2016-08-18 14:00:00,59.06,59.13,59.05,59.11,566023.0,45.4431,45.4969,45.4354,45.4816,566023.0
2016-08-18 14:30:00,59.11,59.12,59.07,59.11,488556.0,45.4816,45.4893,45.4508,45.4816,488556.0
2016-08-18 15:00:00,59.11,59.16,59.1,59.15,525761.0,45.4816,45.52,45.4739,45.5123,525761.0
2016-08-18 15:30:00,59.14,59.23,59.13,59.22,1913806.0,45.5046,45.5739,45.4969,45.5662,1913806.0
2016-08-19 09:30:00,58.62,58.64,58.45,58.49,1630444.0,45.1045,45.1199,44.9737,45.0045,1630444.0
2016-08-19 10:00:00,58.49,58.63,58.47,58.63,842717.0,45.0045,45.1122,44.9891,45.1122,842717.0
2016-08-19 10:30:00,58.63,58.7,58.59,58.65,815428.0,45.1122,45.1661,45.0814,45.1276,815428.0
2016-08-19 11:00:00,58.65,58.73,58.64,58.7,755793.0,45.1276,45.1892,45.1199,45.1661,755793.0
2016-08-19 11:30:00,58.7,58.75,58.65,58.7,1069273.0,45.1661,45.2046,45.1276,45.1661,1069273.0
2016-08-19 12:00:00,58.7,58.71,58.64,58.67,311338.0,45.1661,45.1738,45.1199,45.143,311338.0
2016-08-19 12:30:00,58.68,58.68,58.57,58.61,570396.0,45.1507,45.1507,45.0661,45.0968,570396.0
2016-08-19 13:00:00,58.61,58.62,58.58,58.62,279192.0,45.0968,45.1045,45.0738,45.1045,279192.0
2016-08-19 13:30:00,58.61,58.68,58.59,58.67,308872.0,45.0968,45.1507,45.0814,45.143,308872.0
2016-08-19 14:00:00,58.67,58.7,58.66,58.69,501219.0,45.143,45.1661,45.1353,45.1584,501219.0
2016-08-19 14:30:00,58.69,58.74,58.68,58.73,384719.0,45.1584,45.1969,45.1507,45.1892,384719.0
2016-08-19 15:00:00,58.73,58.8,58.71,58.79,694053.0,45.1892,45.243,45.1738,45.2353,694053.0
2016-08-19 15:30:00,58.8,58.82,58.75,58.79,2129875.0,45.243,45.2584,45.2046,45.2353,2129875.0
2016-08-22 09:30:00,58.61,58.62,58.5,58.6,1175321.0,45.0968,45.1045,45.0122,45.0891,1175321.0
2016-08-22 10:00:00,58.6,58.74,58.55,58.73,786045.0,45.0891,45.1969,45.0507,45.1892,786045.0
2016-08-22 10:30:00,58.73,58.81,58.72,58.78,959680.0,45.1892,45.2507,45.1815,45.2276,959680.0
2016-08-22 11:00:00,58.78,58.84,58.65,58.67,1027122.0,45.2276,45.2738,45.1276,45.143,1027122.0
2016-08-22 11:30:00,58.67,58.76,58.64,58.74,954166.0,45.143,45.2123,45.1199,45.1969,954166.0
2016-08-22 12:00:00,58.74,58.89,58.72,58.86,524619.0,45.1969,45.3123,45.1815,45.2892,524619.0
2016-08-22 12:30:00,58.86,58.86,58.78,58.81,339932.0,45.2892,45.2892,45.2276,45.2507,339932.0
2016-08-22 13:00:00,58.8,58.84,58.71,58.76,457504.0,45.243,45.2738,45.1738,45.2123,457504.0
2016-08-22 13:30:00,58.77,58.86,58.73,58.83,461290.0,45.2199,45.2892,45.1892,45.2661,461290.0
2016-08-22 14:00:00,58.84,58.87,58.78,58.79,430735.0,45.2738,45.2969,45.2276,45.2353,430735.0
2016-08-22 14:30:00,58.78,58.86,58.78,58.82,440763.0,45.2276,45.2892,45.2276,45.2584,440763.0
2016-08-22 15:00:00,58.82,58.85,58.81,58.84,308271.0,45.2584,45.2815,45.2507,45.2738,308271.0
2016-08-22 15:30:00,58.83,58.86,58.81,58.86,1188314.0,45.2661,45.2892,45.2507,45.2892,1188314.0
2016-08-23 09:30:00,59.24,59.35,59.23,59.32,2069700.0,45.5816,45.6662,45.5739,45.6431,2069700.0
2016-08-23 10:00:00,59.31,59.35,59.27,59.3,1120390.0,45.6354,45.6662,45.6047,45.6277,1120390.0
2016-08-23 10:30:00,59.3,59.33,59.22,59.28,1284218.0,45.6277,45.6508,45.5662,45.6124,1284218.0
2016-08-23 11:00:00,59.28,59.28,59.17,59.22,779009.0,45.6124,45.6124,45.5277,45.5662,779009.0
2016-08-23 11:30:00,59.22,59.23,59.12,59.14,747219.0,45.5662,45.5739,45.4893,45.5046,747219.0
2016-08-23 12:00:00,59.14,59.18,59.1,59.13,489028.0,45.5046,45.5354,45.4739,45.4969,489028.0
2016-08-23 12:30:00,59.12,59.18,59.1,59.12,373438.0,45.4893,45.5354,45.4739,45.4893,373438.0
2016-08-23 13:00:00,59.13,59.21,59.11,59.2,366905.0,45.4969,45.5585,45.4816,45.5508,366905.0
2016-08-23 13:30:00,59.19,59.21,59.17,59.17,269655.0,45.5431,45.5585,45.5277,45.5277,269655.0
2016-08-23 14:00:00,59.17,59.17,59.12,59.16,767610.0,45.5277,45.5277,45.4893,45.52,767610.0
2016-08-23 14:30:00,59.16,59.16,59.11,59.12,354489.0,45.52,45.52,45.4816,45.4893,354489.0
2016-08-23 15:00:00,59.11,59.15,59.09,59.14,816825.0,45.4816,45.5123,45.4662,45.5046,816825.0
2016-08-23 15:30:00,59.14,59.15,59.08,59.1,1372022.0,45.5046,45.5123,45.4585,45.4739,1372022.0
2016-08-24 09:30:00,59.13,59.2,59.1,59.13,1649213.0,45.4969,45.5508,45.4739,45.4969,1649213.0
2016-08-24 10:00:00,59.13,59.19,59.09,59.1,793469.0,45.4969,45.5431,45.4662,45.4739,793469.0
2016-08-24 10:30:00,59.09,59.1,59.0,59.01,883606.0,45.4662,45.4739,45.3969,45.4046,883606.0
2016-08-24 11:00:00,59.01,59.03,58.97,59.02,659532.0,45.4046,45.42,45.3738,45.4123,659532.0
2016-08-24 11:30:00,59.02,59.08,59.02,59.06,556060.0,45.4123,45.4585,45.4123,45.4431,556060.0
2016-08-24 12:00:00,59.07,59.18,59.05,59.13,755988.0,45.4508,45.5354,45.4354,45.4969,755988.0
2016-08-24 12:30:00,59.13,59.2,59.12,59.2,349256.0,45.4969,45.5508,45.4893,45.5508,349256.0
2016-08-24 13:00:00,59.2,59.2,59.14,59.14,357870.0,45.5508,45.5508,45.5046,45.5046,357870.0
2016-08-24 13:30:00,59.15,59.17,59.12,59.16,357382.0,45.5123,45.5277,45.4893,45.52,357382.0
2016-08-24 14:00:00,59.16,59.17,59.06,59.08,579700.0,45.52,45.5277,45.4431,45.4585,579700.0
2016-08-24 14:30:00,59.08,59.09,59.05,59.07,400212.0,45.4585,45.4662,45.4354,45.4508,400212.0
2016-08-24 15:00:00,59.07,59.08,58.97,58.99,727931.0,45.4508,45.4585,45.3738,45.3892,727931.0
2016-08-24 15:30:00,58.98,59.01,58.88,58.94,1892949.0,45.3815,45.4046,45.3046,45.3508,1892949.0
2016-08-25 09:30:00,58.76,58.83,58.72,58.8,1183588.0,45.2123,45.2661,45.1815,45.243,1183588.0
2016-08-25 10:00:00,58.79,58.89,58.77,58.82,845222.0,45.2353,45.3123,45.2199,45.2584,845222.0
2016-08-25 10:30:00,58.82,58.85,58.77,58.81,380738.0,45.2584,45.2815,45.2199,45.2507,380738.0
2016-08-25 11:00:00,58.8,58.87,58.8,58.83,649363.0,45.243,45.2969,45.243,45.2661,649363.0
2016-08-25 11:30:00,58.83,58.87,58.75,58.77,423687.0,45.2661,45.2969,45.2046,45.2199,423687.0
2016-08-25 12:00:00,58.77,58.77,58.7,58.75,776720.0,45.2199,45.2199,45.1661,45.2046,776720.0
2016-08-25 12:30:00,58.76,58.79,58.74,58.77,252772.0,45.2123,45.2353,45.1969,45.2199,252772.0
2016-08-25 13:00:00,58.76,58.79,58.75,58.77,344952.0,45.2123,45.2353,45.2046,45.2199,344952.0
2016-08-25 13:30:00,58.78,58.78,58.68,58.73,543025.0,45.2276,45.2276,45.1507,45.1892,543025.0
2016-08-25 14:00:00,58.73,58.75,58.66,58.71,489162.0,45.1892,45.2046,45.1353,45.1738,489162.0
2016-08-25 14:30:00,58.7,58.75,58.67,58.69,512885.0,45.1661,45.2046,45.143,45.1584,512885.0
2016-08-25 15:00:00,58.69,58.75,58.67,58.72,670665.0,45.1584,45.2046,45.143,45.1815,670665.0
2016-08-25 15:30:00,58.72,58.74,58.69,58.72,1402240.0,45.1815,45.1969,45.1584,45.1815,1402240.0
2016-08-26 09:30:00,58.81,58.95,58.81,58.86,980497.0,45.2507,45.3584,45.2507,45.2892,980497.0
2016-08-26 10:00:00,58.85,59.33,58.53,59.24,4108313.0,45.2815,45.6508,45.0353,45.5816,4108313.0
2016-08-26 10:30:00,59.25,59.26,58.96,59.01,1148436.0,45.5893,45.597,45.3661,45.4046,1148436.0
2016-08-26 11:00:00,59.01,59.03,58.93,58.96,709101.0,45.4046,45.42,45.3431,45.3661,709101.0
2016-08-26 11:30:00,58.96,58.97,58.46,58.48,1547676.0,45.3661,45.3738,44.9814,44.9968,1547676.0
2016-08-26 12:00:00,58.47,58.47,58.16,58.32,1787623.0,44.9891,44.9891,44.7506,44.8737,1787623.0
2016-08-26 12:30:00,58.32,58.45,58.26,58.44,1123746.0,44.8737,44.9737,44.8275,44.966,1123746.0
2016-08-26 13:00:00,58.44,58.47,58.33,58.37,415160.0,44.966,44.9891,44.8814,44.9122,415160.0
2016-08-26 13:30:00,58.38,58.4,58.23,58.27,625606.0,44.9199,44.9353,44.8044,44.8352,625606.0
2016-08-26 14:00:00,58.26,58.29,58.14,58.17,786577.0,44.8275,44.8506,44.7352,44.7583,786577.0
2016-08-26 14:30:00,58.17,58.2,58.11,58.18,671803.0,44.7583,44.7814,44.7121,44.766,671803.0
2016-08-26 15:00:00,58.17,58.34,58.16,58.32,1203803.0,44.7583,44.8891,44.7506,44.8737,1203803.0
2016-08-26 15:30:00,58.31,58.39,58.3,58.36,2636443.0,44.866,44.9276,44.8583,44.9045,2636443.0
2016-08-29 09:30:00,58.24,58.35,58.22,58.33,2089976.0,44.8121,44.8968,44.7968,44.8814,2089976.0
2016-08-29 10:00:00,58.33,58.37,58.28,58.31,1176476.0,44.8814,44.9122,44.8429,44.866,1176476.0
2016-08-29 10:30:00,58.31,58.4,58.28,58.33,419176.0,44.866,44.9353,44.8429,44.8814,419176.0
2016-08-29 11:00:00,58.33,58.41,58.33,58.41,513078.0,44.8814,44.9429,44.8814,44.9429,513078.0
2016-08-29 11:30:00,58.41,58.49,58.37,58.48,569577.0,44.9429,45.0045,44.9122,44.9968,569577.0
2016-08-29 12:00:00,58.48,58.52,58.44,58.46,349203.0,44.9968,45.0276,44.966,44.9814,349203.0
2016-08-29 12:30:00,58.47,58.51,58.45,58.5,289588.0,44.9891,45.0199,44.9737,45.0122,289588.0
2016-08-29 13:00:00,58.5,58.54,58.49,58.52,276455.0,45.0122,45.043,45.0045,45.0276,276455.0
2016-08-29 13:30:00,58.53,58.58,58.52,58.55,384039.0,45.0353,45.0738,45.0276,45.0507,384039.0
2016-08-29 14:00:00,58.56,58.57,58.52,58.53,323338.0,45.0584,45.0661,45.0276,45.0353,323338.0
2016-08-29 14:30:00,58.53,58.55,58.5,58.54,865260.0,45.0353,45.0507,45.0122,45.043,865260.0
2016-08-29 15:00:00,58.54,58.57,58.5,58.52,489970.0,45.043,45.0661,45.0122,45.0276,489970.0
2016-08-29 15:30:00,58.52,58.58,58.5,58.56,2026632.0,45.0276,45.0738,45.0122,45.0584,2026632.0
2016-08-30 09:30:00,58.6,58.69,58.59,58.66,936956.0,45.0891,45.1584,45.0814,45.1353,936956.0
2016-08-30 10:00:00,58.65,58.66,58.48,58.55,573164.0,45.1276,45.1353,44.9968,45.0507,573164.0
2016-08-30 10:30:00,58.55,58.56,58.49,58.53,846547.0,45.0507,45.0584,45.0045,45.0353,846547.0
2016-08-30 11:00:00,58.52,58.56,58.49,58.51,474241.0,45.0276,45.0584,45.0045,45.0199,474241.0
2016-08-30 11:30:00,58.52,58.53,58.46,58.51,912092.0,45.0276,45.0353,44.9814,45.0199,912092.0
2016-08-30 12:00:00,58.51,58.57,58.51,58.53,182231.0,45.0199,45.0661,45.0199,45.0353,182231.0
2016-08-30 12:30:00,58.53,58.57,58.51,58.53,667463.0,45.0353,45.0661,45.0199,45.0353,667463.0
2016-08-30 13:00:00,58.53,58.55,58.51,58.53,243537.0,45.0353,45.0507,45.0199,45.0353,243537.0
2016-08-30 13:30:00,58.53,58.54,58.47,58.48,372419.0,45.0353,45.043,44.9891,44.9968,372419.0
2016-08-30 14:00:00,58.48,58.48,58.37,58.41,511194.0,44.9968,44.9968,44.9122,44.9429,511194.0
2016-08-30 14:30:00,58.41,58.45,58.36,58.44,542639.0,44.9429,44.9737,44.9045,44.966,542639.0
2016-08-30 15:00:00,58.44,58.47,58.41,58.45,1202315.0,44.966,44.9891,44.9429,44.9737,1202315.0
2016-08-30 15:30:00,58.45,58.5,58.43,58.47,1694414.0,44.9737,45.0122,44.9583,44.9891,1694414.0
2016-08-31 09:30:00,58.4,58.52,58.37,58.48,1366017.0,44.9353,45.0276,44.9122,44.9968,1366017.0
2016-08-31 10:00:00,58.49,58.53,58.4,58.43,670693.0,45.0045,45.0353,44.9353,44.9583,670693.0
2016-08-31 10:30:00,58.42,58.42,58.25,58.25,807473.0,44.9506,44.9506,44.8198,44.8198,807473.0
2016-08-31 11:00:00,58.25,58.34,58.24,58.32,2368313.0,44.8198,44.8891,44.8121,44.8737,2368313.0
2016-08-31 11:30:00,58.32,58.32,58.2,58.25,2044441.0,44.8737,44.8737,44.7814,44.8198,2044441.0
2016-08-31 12:00:00,58.24,58.25,58.14,58.18,560710.0,44.8121,44.8198,44.7352,44.766,560710.0
2016-08-31 12:30:00,58.18,58.26,58.14,58.21,475575.0,44.766,44.8275,44.7352,44.7891,475575.0
2016-08-31 13:00:00,58.22,58.25,58.17,58.23,526934.0,44.7968,44.8198,44.7583,44.8044,526934.0
2016-08-31 13:30:00,58.23,58.3,58.21,58.25,422431.0,44.8044,44.8583,44.7891,44.8198,422431.0
2016-08-31 14:00:00,58.25,58.34,58.23,58.29,537164.0,44.8198,44.8891,44.8044,44.8506,537164.0
2016-08-31 14:30:00,58.29,58.3,58.22,58.24,485769.0,44.8506,44.8583,44.7968,44.8121,485769.0
2016-08-31 15:00:00,58.24,58.35,58.24,58.33,909538.0,44.8121,44.8968,44.8121,44.8814,909538.0
2016-08-31 15:30:00,58.33,58.37,58.28,58.33,7282522.0,44.8814,44.9122,44.8429,44.8814,7282522.0
2016-09-01 09:30:00,58.62,58.69,58.54,58.58,2144085.0,45.1045,45.1584,45.043,45.0738,2144085.0
2016-09-01 10:00:00,58.58,58.77,58.54,58.55,1964023.0,45.0738,45.2199,45.043,45.0507,1964023.0
2016-09-01 10:30:00,58.55,58.55,58.44,58.49,1155858.0,45.0507,45.0507,44.966,45.0045,1155858.0
2016-09-01 11:00:00,58.49,58.55,58.41,58.52,1002291.0,45.0045,45.0507,44.9429,45.0276,1002291.0
2016-09-01 11:30:00,58.52,58.58,58.49,58.55,1253846.0,45.0276,45.0738,45.0045,45.0507,1253846.0
2016-09-01 12:00:00,58.54,58.69,58.51,58.67,895763.0,45.043,45.1584,45.0199,45.143,895763.0
2016-09-01 12:30:00,58.67,58.75,58.66,58.69,1272557.0,45.143,45.2046,45.1353,45.1584,1272557.0
2016-09-01 13:00:00,58.69,58.73,58.66,58.71,416251.0,45.1584,45.1892,45.1353,45.1738,416251.0
2016-09-01 13:30:00,58.71,58.73,58.64,58.65,321374.0,45.1738,45.1892,45.1199,45.1276,321374.0
2016-09-01 14:00:00,58.65,58.72,58.6,58.71,1846702.0,45.1276,45.1815,45.0891,45.1738,1846702.0
2016-09-01 14:30:00,58.71,58.74,58.65,58.69,904616.0,45.1738,45.1969,45.1276,45.1584,904616.0
2016-09-01 15:00:00,58.7,58.73,58.61,58.69,1157002.0,45.1661,45.1892,45.0968,45.1584,1157002.0
2016-09-01 15:30:00,58.7,58.78,58.68,58.77,2858351.0,45.1661,45.2276,45.1507,45.2199,2858351.0
2016-09-02 09:30:00,59.3,59.38,59.25,59.32,2343773.0,45.6277,45.6893,45.5893,45.6431,2343773.0
2016-09-02 10:00:00,59.33,59.36,59.11,59.25,1203193.0,45.6508,45.6739,45.4816,45.5893,1203193.0
2016-09-02 10:30:00,59.25,59.3,59.19,59.25,834108.0,45.5893,45.6277,45.5431,45.5893,834108.0
2016-09-02 11:00:00,59.24,59.42,59.24,59.39,1835204.0,45.5816,45.7201,45.5816,45.697,1835204.0
2016-09-02 11:30:00,59.39,59.41,59.32,59.38,1643265.0,45.697,45.7124,45.6431,45.6893,1643265.0
2016-09-02 12:00:00,59.38,59.39,59.25,59.3,790785.0,45.6893,45.697,45.5893,45.6277,790785.0
2016-09-02 12:30:00,59.29,59.4,59.29,59.36,454751.0,45.6201,45.7047,45.6201,45.6739,454751.0
2016-09-02 13:00:00,59.36,59.4,59.35,59.38,377403.0,45.6739,45.7047,45.6662,45.6893,377403.0
2016-09-02 13:30:00,59.37,59.38,59.29,59.33,701407.0,45.6816,45.6893,45.6201,45.6508,701407.0
2016-09-02 14:00:00,59.33,59.39,59.31,59.36,464708.0,45.6508,45.697,45.6354,45.6739,464708.0
2016-09-02 14:30:00,59.37,59.42,59.35,59.41,1292692.0,45.6816,45.7201,45.6662,45.7124,1292692.0
2016-09-02 15:00:00,59.41,59.5,59.41,59.44,1337999.0,45.7124,45.7816,45.7124,45.7355,1337999.0
2016-09-02 15:30:00,59.44,59.44,59.37,59.43,3796336.0,45.7355,45.7355,45.6816,45.7278,3796336.0
2016-09-06 09:30:00,59.56,59.61,59.53,59.58,1324598.0,45.8278,45.8663,45.8047,45.8432,1324598.0
2016-09-06 10:00:00,59.58,59.73,59.56,59.64,1612956.0,45.8432,45.9586,45.8278,45.8894,1612956.0
2016-09-06 10:30:00,59.64,59.75,59.62,59.7,1116700.0,45.8894,45.974,45.874,45.9355,1116700.0
2016-09-06 11:00:00,59.7,59.73,59.64,59.65,1462735.0,45.9355,45.9586,45.8894,45.8971,1462735.0
2016-09-06 11:30:00,59.66,59.78,59.63,59.78,1028080.0,45.9047,45.9971,45.8817,45.9971,1028080.0
2016-09-06 12:00:00,59.78,59.8,59.77,59.8,452048.0,45.9971,46.0125,45.9894,46.0125,452048.0
2016-09-06 12:30:00,59.8,59.86,59.77,59.8,857355.0,46.0125,46.0586,45.9894,46.0125,857355.0
2016-09-06 13:00:00,59.8,59.85,59.79,59.82,512327.0,46.0125,46.0509,46.0048,46.0279,512327.0
2016-09-06 13:30:00,59.82,59.85,59.8,59.83,409224.0,46.0279,46.0509,46.0125,46.0356,409224.0
2016-09-06 14:00:00,59.83,59.84,59.78,59.82,728348.0,46.0356,46.0432,45.9971,46.0279,728348.0
2016-09-06 14:30:00,59.82,59.86,59.78,59.82,602395.0,46.0279,46.0586,45.9971,46.0279,602395.0
2016-09-06 15:00:00,59.82,59.82,59.76,59.8,409910.0,46.0279,46.0279,45.9817,46.0125,409910.0
2016-09-06 15:30:00,59.8,59.85,59.78,59.85,2899903.0,46.0125,46.0509,45.9971,46.0509,2899903.0
2016-09-07 09:30:00,59.99,60.06,59.94,60.02,2109122.0,46.1587,46.2125,46.1202,46.1817,2109122.0
2016-09-07 10:00:00,60.02,60.1,59.99,60.09,1252322.0,46.1817,46.2433,46.1587,46.2356,1252322.0
2016-09-07 10:30:00,60.1,60.1,59.92,59.93,1217537.0,46.2433,46.2433,46.1048,46.1125,1217537.0
2016-09-07 11:00:00,59.93,59.97,59.88,59.9,1165943.0,46.1125,46.1433,46.074,46.0894,1165943.0
2016-09-07 11:30:00,59.91,59.95,59.86,59.9,481246.0,46.0971,46.1279,46.0586,46.0894,481246.0
2016-09-07 12:00:00,59.89,59.9,59.75,59.79,483907.0,46.0817,46.0894,45.974,46.0048,483907.0
2016-09-07 12:30:00,59.79,59.82,59.75,59.79,468448.0,46.0048,46.0279,45.974,46.0048,468448.0
2016-09-07 13:00:00,59.8,59.85,59.79,59.82,499545.0,46.0125,46.0509,46.0048,46.0279,499545.0
2016-09-07 13:30:00,59.82,59.87,59.81,59.84,1107648.0,46.0279,46.0663,46.0202,46.0432,1107648.0
2016-09-07 14:00:00,59.83,59.93,59.83,59.88,2741245.0,46.0356,46.1125,46.0356,46.074,2741245.0
2016-09-07 14:30:00,59.89,59.9,59.84,59.87,1367849.0,46.0817,46.0894,46.0432,46.0663,1367849.0
2016-09-07 15:00:00,59.87,59.91,59.87,59.88,754971.0,46.0663,46.0971,46.0663,46.074,754971.0
2016-09-07 15:30:00,59.88,59.89,59.84,59.85,2491067.0,46.074,46.0817,46.0432,46.0509,2491067.0
2016-09-08 09:30:00,59.81,59.91,59.73,59.73,1536237.0,46.0202,46.0971,45.9586,45.9586,1536237.0
2016-09-08 10:00:00,59.73,59.79,59.64,59.76,711008.0,45.9586,46.0048,45.8894,45.9817,711008.0
2016-09-08 10:30:00,59.76,59.94,59.75,59.86,698531.0,45.9817,46.1202,45.974,46.0586,698531.0
2016-09-08 11:00:00,59.86,59.98,59.84,59.86,895318.0,46.0586,46.151,46.0432,46.0586,895318.0
2016-09-08 11:30:00,59.86,59.88,59.71,59.76,1542171.0,46.0586,46.074,45.9432,45.9817,1542171.0
2016-09-08 12:00:00,59.77,59.8,59.65,59.68,459639.0,45.9894,46.0125,45.8971,45.9201,459639.0
2016-09-08 12:30:00,59.68,59.75,59.64,59.7,471179.0,45.9201,45.974,45.8894,45.9355,471179.0
2016-09-08 13:00:00,59.7,59.71,59.64,59.64,1015650.0,45.9355,45.9432,45.8894,45.8894,1015650.0
2016-09-08 13:30:00,59.64,59.7,59.62,59.7,616522.0,45.8894,45.9355,45.874,45.9355,616522.0
2016-09-08 14:00:00,59.7,59.76,59.67,59.73,915843.0,45.9355,45.9817,45.9124,45.9586,915843.0
2016-09-08 14:30:00,59.73,59.78,59.71,59.74,647469.0,45.9586,45.9971,45.9432,45.9663,647469.0
2016-09-08 15:00:00,59.75,59.75,59.7,59.73,751321.0,45.974,45.974,45.9355,45.9586,751321.0
2016-09-08 15:30:00,59.73,59.76,59.69,59.69,3624075.0,45.9586,45.9817,45.9278,45.9278,3624075.0
2016-09-09 09:30:00,59.25,59.25,58.99,59.02,2745759.0,45.5893,45.5893,45.3892,45.4123,2745759.0
2016-09-09 10:00:00,59.02,59.12,58.93,59.04,1143903.0,45.4123,45.4893,45.3431,45.4277,1143903.0
2016-09-09 10:30:00,59.04,59.07,58.82,58.92,1576069.0,45.4277,45.4508,45.2584,45.3354,1576069.0
2016-09-09 11:00:00,58.92,58.98,58.87,58.98,1549397.0,45.3354,45.3815,45.2969,45.3815,1549397.0
2016-09-09 11:30:00,58.98,59.01,58.86,58.89,921545.0,45.3815,45.4046,45.2892,45.3123,921545.0
2016-09-09 12:00:00,58.89,58.92,58.77,58.82,1564489.0,45.3123,45.3354,45.2199,45.2584,1564489.0
2016-09-09 12:30:00,58.82,58.85,58.77,58.83,788272.0,45.2584,45.2815,45.2199,45.2661,788272.0
2016-09-09 13:00:00,58.83,58.83,58.71,58.77,805922.0,45.2661,45.2661,45.1738,45.2199,805922.0
2016-09-09 13:30:00,58.77,58.78,58.6,58.67,785160.0,45.2199,45.2276,45.0891,45.143,785160.0
2016-09-09 14:00:00,58.67,58.7,58.55,58.7,941719.0,45.143,45.1661,45.0507,45.1661,941719.0
2016-09-09 14:30:00,58.69,58.75,58.65,58.72,1130773.0,45.1584,45.2046,45.1276,45.1815,1130773.0
2016-09-09 15:00:00,58.72,58.76,58.63,58.73,1898392.0,45.1815,45.2123,45.1122,45.1892,1898392.0
2016-09-09 15:30:00,58.74,58.74,58.51,58.51,4382100.0,45.1969,45.1969,45.0199,45.0199,4382100.0
2016-09-12 09:30:00,58.12,58.39,58.04,58.35,2409396.0,44.7198,44.9276,44.6583,44.8968,2409396.0
2016-09-12 10:00:00,58.35,58.45,58.3,58.45,1471379.0,44.8968,44.9737,44.8583,44.9737,1471379.0
2016-09-12 10:30:00,58.45,58.47,58.26,58.33,1174257.0,44.9737,44.9891,44.8275,44.8814,1174257.0
2016-09-12 11:00:00,58.33,58.47,58.33,58.43,1556492.0,44.8814,44.9891,44.8814,44.9583,1556492.0
2016-09-12 11:30:00,58.44,58.55,58.37,58.48,4069019.0,44.966,45.0507,44.9122,44.9968,4069019.0
2016-09-12 12:00:00,58.48,58.51,58.44,58.51,2494028.0,44.9968,45.0199,44.966,45.0199,2494028.0
2016-09-12 12:30:00,58.51,58.63,58.5,58.6,1350875.0,45.0199,45.1122,45.0122,45.0891,1350875.0
2016-09-12 13:00:00,58.6,58.82,58.45,58.48,2628570.0,45.0891,45.2584,44.9737,44.9968,2628570.0
2016-09-12 13:30:00,58.48,58.81,58.42,58.8,2202322.0,44.9968,45.2507,44.9506,45.243,2202322.0
2016-09-12 14:00:00,58.81,58.97,58.78,58.92,1224471.0,45.2507,45.3738,45.2276,45.3354,1224471.0
2016-09-12 14:30:00,58.92,59.03,58.91,58.97,682407.0,45.3354,45.42,45.3277,45.3738,682407.0
2016-09-12 15:00:00,58.97,59.02,58.9,58.96,903001.0,45.3738,45.4123,45.32,45.3661,903001.0
2016-09-12 15:30:00,58.96,59.04,58.92,59.03,3115503.0,45.3661,45.4277,45.3354,45.42,3115503.0
2016-09-13 09:30:00,58.25,58.36,58.1,58.12,2481616.0,44.8198,44.9045,44.7044,44.7198,2481616.0
2016-09-13 10:00:00,58.11,58.2,58.02,58.1,1964033.0,44.7121,44.7814,44.6429,44.7044,1964033.0
2016-09-13 10:30:00,58.1,58.23,58.04,58.05,1552992.0,44.7044,44.8044,44.6583,44.666,1552992.0
2016-09-13 11:00:00,58.05,58.1,57.81,57.82,1055512.0,44.666,44.7044,44.4813,44.489,1055512.0
2016-09-13 11:30:00,57.82,57.89,57.76,57.83,1164964.0,44.489,44.5428,44.4428,44.4967,1164964.0
2016-09-13 12:00:00,57.84,57.92,57.76,57.77,1147219.0,44.5044,44.5659,44.4428,44.4505,1147219.0
2016-09-13 12:30:00,57.77,57.82,57.66,57.71,863760.0,44.4505,44.489,44.3659,44.4043,863760.0
2016-09-13 13:00:00,57.7,57.92,57.57,57.91,1204209.0,44.3966,44.5659,44.2966,44.5582,1204209.0
2016-09-13 13:30:00,57.92,57.98,57.76,57.82,2300940.0,44.5659,44.6121,44.4428,44.489,2300940.0
2016-09-13 14:00:00,57.82,57.84,57.66,57.67,846441.0,44.489,44.5044,44.3659,44.3736,846441.0
2016-09-13 14:30:00,57.67,57.82,57.61,57.71,1364970.0,44.3736,44.489,44.3274,44.4043,1364970.0
2016-09-13 15:00:00,57.7,57.83,57.63,57.8,1419025.0,44.3966,44.4967,44.3428,44.4736,1419025.0
2016-09-13 15:30:00,57.8,57.9,57.74,57.81,5335371.0,44.4736,44.5505,44.4274,44.4813,5335371.0
2016-09-14 09:30:00,57.74,57.83,57.66,57.76,1534721.0,44.4274,44.4967,44.3659,44.4428,1534721.0
2016-09-14 10:00:00,57.76,57.96,57.74,57.92,1970136.0,44.4428,44.5967,44.4274,44.5659,1970136.0
2016-09-14 10:30:00,57.92,58.06,57.77,57.78,1469337.0,44.5659,44.6736,44.4505,44.4582,1469337.0
2016-09-14 11:00:00,57.79,57.99,57.78,57.9,1119764.0,44.4659,44.6198,44.4582,44.5505,1119764.0
2016-09-14 11:30:00,57.89,57.9,57.78,57.88,477611.0,44.5428,44.5505,44.4582,44.5351,477611.0
2016-09-14 12:00:00,57.88,57.92,57.81,57.89,506191.0,44.5351,44.5659,44.4813,44.5428,506191.0
2016-09-14 12:30:00,57.89,57.9,57.73,57.78,783823.0,44.5428,44.5505,44.4197,44.4582,783823.0
2016-09-14 13:00:00,57.78,57.87,57.76,57.84,400902.0,44.4582,44.5275,44.4428,44.5044,400902.0
2016-09-14 13:30:00,57.84,57.88,57.72,57.76,596587.0,44.5044,44.5351,44.412,44.4428,596587.0
2016-09-14 14:00:00,57.75,57.79,57.67,57.76,1172057.0,44.4351,44.4659,44.3736,44.4428,1172057.0
2016-09-14 14:30:00,57.75,57.84,57.72,57.81,1077151.0,44.4351,44.5044,44.412,44.4813,1077151.0
2016-09-14 15:00:00,57.81,57.82,57.63,57.64,1140278.0,44.4813,44.489,44.3428,44.3505,1140278.0
2016-09-14 15:30:00,57.64,57.77,57.63,57.76,2946649.0,44.3505,44.4505,44.3428,44.4428,2946649.0
2016-09-15 09:30:00,57.79,57.84,57.63,57.7,1977509.0,44.4659,44.5044,44.3428,44.3966,1977509.0
2016-09-15 10:00:00,57.7,57.87,57.64,57.83,1236041.0,44.3966,44.5275,44.3505,44.4967,1236041.0
2016-09-15 10:30:00,57.84,57.98,57.79,57.97,907815.0,44.5044,44.6121,44.4659,44.6044,907815.0
2016-09-15 11:00:00,57.97,58.16,57.96,58.13,933493.0,44.6044,44.7506,44.5967,44.7275,933493.0
2016-09-15 11:30:00,58.12,58.19,58.07,58.08,1346993.0,44.7198,44.7737,44.6813,44.689,1346993.0
2016-09-15 12:00:00,58.08,58.1,58.03,58.05,531001.0,44.689,44.7044,44.6506,44.666,531001.0
2016-09-15 12:30:00,58.05,58.07,57.97,58.03,783068.0,44.666,44.6813,44.6044,44.6506,783068.0
2016-09-15 13:00:00,58.03,58.11,58.02,58.09,662596.0,44.6506,44.7121,44.6429,44.6967,662596.0
2016-09-15 13:30:00,58.09,58.25,58.08,58.23,942842.0,44.6967,44.8198,44.689,44.8044,942842.0
2016-09-15 14:00:00,58.23,58.34,58.2,58.28,472603.0,44.8044,44.8891,44.7814,44.8429,472603.0
2016-09-15 14:30:00,58.28,58.3,58.26,58.29,880826.0,44.8429,44.8583,44.8275,44.8506,880826.0
2016-09-15 15:00:00,58.29,58.35,58.2,58.23,1114607.0,44.8506,44.8968,44.7814,44.8044,1114607.0
2016-09-15 15:30:00,58.23,58.3,58.22,58.25,5002516.0,44.8044,44.8583,44.7968,44.8198,5002516.0
2016-09-16 09:30:00,57.61,57.64,57.52,57.6,4168447.0,44.3274,44.3505,44.2581,44.3197,4168447.0
2016-09-16 10:00:00,57.6,57.62,57.43,57.48,4161006.0,44.3197,44.3351,44.1889,44.2274,4161006.0
2016-09-16 10:30:00,57.48,57.61,57.45,57.48,5934826.0,44.2274,44.3274,44.2043,44.2274,5934826.0
2016-09-16 11:00:00,57.48,57.53,57.41,57.44,2556269.0,44.2274,44.2658,44.1735,44.1966,2556269.0
2016-09-16 11:30:00,57.44,57.56,57.41,57.52,2150741.0,44.1966,44.2889,44.1735,44.2581,2150741.0
2016-09-16 12:00:00,57.52,57.57,57.5,57.52,770556.0,44.2581,44.2966,44.2428,44.2581,770556.0
2016-09-16 12:30:00,57.53,57.55,57.46,57.47,2897275.0,44.2658,44.2812,44.212,44.2197,2897275.0
2016-09-16 13:00:00,57.47,57.5,57.42,57.44,820519.0,44.2197,44.2428,44.1812,44.1966,820519.0
2016-09-16 13:30:00,57.44,57.46,57.34,57.39,1736057.0,44.1966,44.212,44.1196,44.1581,1736057.0
2016-09-16 14:00:00,57.39,57.42,57.33,57.38,1189713.0,44.1581,44.1812,44.112,44.1504,1189713.0
2016-09-16 14:30:00,57.38,57.46,57.37,57.38,1843068.0,44.1504,44.212,44.1427,44.1504,1843068.0
2016-09-16 15:00:00,57.38,57.48,57.38,57.44,2918087.0,44.1504,44.2274,44.1504,44.1966,2918087.0
2016-09-16 15:30:00,57.45,57.54,57.45,57.49,8225211.0,44.2043,44.2735,44.2043,44.2351,8225211.0
2016-09-19 09:30:00,58.06,58.13,58.0,58.12,2146355.0,44.6736,44.7275,44.6275,44.7198,2146355.0
2016-09-19 10:00:00,58.13,58.14,58.07,58.1,1472012.0,44.7275,44.7352,44.6813,44.7044,1472012.0
2016-09-19 10:30:00,58.1,58.12,58.04,58.07,955362.0,44.7044,44.7198,44.6583,44.6813,955362.0
2016-09-19 11:00:00,58.06,58.14,58.03,58.09,1750729.0,44.6736,44.7352,44.6506,44.6967,1750729.0
2016-09-19 11:30:00,58.09,58.13,58.05,58.12,1099062.0,44.6967,44.7275,44.666,44.7198,1099062.0
2016-09-19 12:00:00,58.12,58.14,57.94,57.98,817383.0,44.7198,44.7352,44.5813,44.6121,817383.0
2016-09-19 12:30:00,57.98,57.99,57.9,57.91,579181.0,44.6121,44.6198,44.5505,44.5582,579181.0
2016-09-19 13:00:00,57.91,57.94,57.86,57.87,888418.0,44.5582,44.5813,44.5198,44.5275,888418.0
2016-09-19 13:30:00,57.87,57.87,57.74,57.85,729886.0,44.5275,44.5275,44.4274,44.5121,729886.0
2016-09-19 14:00:00,57.85,57.92,57.82,57.87,881485.0,44.5121,44.5659,44.489,44.5275,881485.0
2016-09-19 14:30:00,57.88,57.95,57.87,57.94,597769.0,44.5351,44.589,44.5275,44.5813,597769.0
2016-09-19 15:00:00,57.93,57.96,57.86,57.87,997045.0,44.5736,44.5967,44.5198,44.5275,997045.0
2016-09-19 15:30:00,57.86,57.88,57.78,57.8,9606244.0,44.5198,44.5351,44.4582,44.4736,9606244.0
2016-09-20 09:30:00,58.34,58.34,58.25,58.33,3381486.0,44.8891,44.8891,44.8198,44.8814,3381486.0
2016-09-20 10:00:00,58.34,58.39,58.3,58.33,1073558.0,44.8891,44.9276,44.8583,44.8814,1073558.0
2016-09-20 10:30:00,58.32,58.33,58.21,58.23,1555293.0,44.8737,44.8814,44.7891,44.8044,1555293.0
2016-09-20 11:00:00,58.23,58.31,58.18,58.2,1578535.0,44.8044,44.866,44.766,44.7814,1578535.0
2016-09-20 11:30:00,58.21,58.23,58.14,58.15,680911.0,44.7891,44.8044,44.7352,44.7429,680911.0
2016-09-20 12:00:00,58.15,58.18,58.12,58.16,1132061.0,44.7429,44.766,44.7198,44.7506,1132061.0
2016-09-20 12:30:00,58.16,58.17,58.08,58.09,367913.0,44.7506,44.7583,44.689,44.6967,367913.0
2016-09-20 13:00:00,58.1,58.14,58.06,58.11,492647.0,44.7044,44.7352,44.6736,44.7121,492647.0
2016-09-20 13:30:00,58.12,58.15,58.09,58.14,1405166.0,44.7198,44.7429,44.6967,44.7352,1405166.0
2016-09-20 14:00:00,58.13,58.17,58.1,58.13,511261.0,44.7275,44.7583,44.7044,44.7275,511261.0
2016-09-20 14:30:00,58.12,58.16,58.11,58.13,1543411.0,44.7198,44.7506,44.7121,44.7275,1543411.0
2016-09-20 15:00:00,58.14,58.17,58.11,58.14,895330.0,44.7352,44.7583,44.7121,44.7352,895330.0
2016-09-20 15:30:00,58.14,58.18,58.11,58.12,4208189.0,44.7352,44.766,44.7121,44.7198,4208189.0
2016-09-21 09:30:00,58.7,58.77,58.68,58.77,2161376.0,45.1661,45.2199,45.1507,45.2199,2161376.0
2016-09-21 10:00:00,58.77,58.8,58.71,58.73,1178967.0,45.2199,45.243,45.1738,45.1892,1178967.0
2016-09-21 10:30:00,58.74,58.78,58.63,58.64,1840791.0,45.1969,45.2276,45.1122,45.1199,1840791.0
2016-09-21 11:00:00,58.64,58.7,58.61,58.69,803844.0,45.1199,45.1661,45.0968,45.1584,803844.0
2016-09-21 11:30:00,58.69,58.72,58.62,58.66,852004.0,45.1584,45.1815,45.1045,45.1353,852004.0
2016-09-21 12:00:00,58.66,58.69,58.53,58.55,523757.0,45.1353,45.1584,45.0353,45.0507,523757.0
2016-09-21 12:30:00,58.55,58.61,58.49,58.58,904219.0,45.0507,45.0968,45.0045,45.0738,904219.0
2016-09-21 13:00:00,58.58,58.63,58.53,58.56,678621.0,45.0738,45.1122,45.0353,45.0584,678621.0
2016-09-21 13:30:00,58.56,58.68,58.55,58.6,1198366.0,45.0584,45.1507,45.0507,45.0891,1198366.0
2016-09-21 14:00:00,58.61,58.96,58.56,58.66,4450375.0,45.0968,45.3661,45.0584,45.1353,4450375.0
2016-09-21 14:30:00,58.66,58.94,58.56,58.93,2355667.0,45.1353,45.3508,45.0584,45.3431,2355667.0
2016-09-21 15:00:00,58.93,59.13,58.86,59.06,1667808.0,45.3431,45.4969,45.2892,45.4431,1667808.0
2016-09-21 15:30:00,59.07,59.22,59.06,59.15,5283658.0,45.4508,45.5662,45.4431,45.5123,5283658.0
2016-09-22 09:30:00,60.03,60.16,60.0,60.11,2261387.0,46.1894,46.2895,46.1664,46.251,2261387.0
2016-09-22 10:00:00,60.11,60.14,59.98,60.03,1129570.0,46.251,46.2741,46.151,46.1894,1129570.0
2016-09-22 10:30:00,60.03,60.08,60.0,60.0,1284087.0,46.1894,46.2279,46.1664,46.1664,1284087.0
2016-09-22 11:00:00,60.0,60.02,59.86,59.89,2482519.0,46.1664,46.1817,46.0586,46.0817,2482519.0
2016-09-22 11:30:00,59.89,59.91,59.83,59.89,1158553.0,46.0817,46.0971,46.0356,46.0817,1158553.0
2016-09-22 12:00:00,59.9,59.92,59.82,59.88,486185.0,46.0894,46.1048,46.0279,46.074,486185.0
2016-09-22 12:30:00,59.88,59.9,59.82,59.86,6798405.0,46.074,46.0894,46.0279,46.0586,6798405.0
2016-09-22 13:00:00,59.86,59.92,59.84,59.88,1316192.0,46.0586,46.1048,46.0432,46.074,1316192.0
2016-09-22 13:30:00,59.89,59.93,59.85,59.87,381542.0,46.0817,46.1125,46.0509,46.0663,381542.0
2016-09-22 14:00:00,59.86,59.88,59.69,59.75,707536.0,46.0586,46.074,45.9278,45.974,707536.0
2016-09-22 14:30:00,59.74,59.82,59.69,59.81,2094651.0,45.9663,46.0279,45.9278,46.0202,2094651.0
2016-09-22 15:00:00,59.81,59.85,59.78,59.83,795333.0,46.0202,46.0509,45.9971,46.0356,795333.0
2016-09-22 15:30:00,59.83,59.87,59.75,59.76,3855267.0,46.0356,46.0663,45.974,45.9817,3855267.0
2016-09-23 09:30:00,59.28,59.36,59.25,59.3,2320156.0,45.6124,45.6739,45.5893,45.6277,2320156.0
2016-09-23 10:00:00,59.31,59.37,59.29,59.36,658449.0,45.6354,45.6816,45.6201,45.6739,658449.0
2016-09-23 10:30:00,59.36,59.38,59.3,59.34,465632.0,45.6739,45.6893,45.6277,45.6585,465632.0
2016-09-23 11:00:00,59.35,59.41,59.33,59.39,751170.0,45.6662,45.7124,45.6508,45.697,751170.0
2016-09-23 11:30:00,59.39,59.45,59.32,59.35,810465.0,45.697,45.7432,45.6431,45.6662,810465.0
2016-09-23 12:00:00,59.34,59.41,59.33,59.4,405070.0,45.6585,45.7124,45.6508,45.7047,405070.0
2016-09-23 12:30:00,59.39,59.41,59.36,59.38,451724.0,45.697,45.7124,45.6739,45.6893,451724.0
2016-09-23 13:00:00,59.38,59.39,59.33,59.35,657247.0,45.6893,45.697,45.6508,45.6662,657247.0
2016-09-23 13:30:00,59.36,59.37,59.25,59.25,811483.0,45.6739,45.6816,45.5893,45.5893,811483.0
2016-09-23 14:00:00,59.25,59.32,59.24,59.31,414707.0,45.5893,45.6431,45.5816,45.6354,414707.0
2016-09-23 14:30:00,59.3,59.33,59.27,59.32,761619.0,45.6277,45.6508,45.6047,45.6431,761619.0
2016-09-23 15:00:00,59.31,59.34,59.26,59.32,1221892.0,45.6354,45.6585,45.597,45.6431,1221892.0
2016-09-23 15:30:00,59.32,59.36,59.25,59.26,4089151.0,45.6431,45.6739,45.5893,45.597,4089151.0
2016-09-26 09:30:00,58.75,58.78,58.62,58.64,3161746.0,45.2046,45.2276,45.1045,45.1199,3161746.0
2016-09-26 10:00:00,58.65,58.79,58.63,58.7,1268899.0,45.1276,45.2353,45.1122,45.1661,1268899.0
2016-09-26 10:30:00,58.7,58.82,58.69,58.79,1940811.0,45.1661,45.2584,45.1584,45.2353,1940811.0
2016-09-26 11:00:00,58.79,58.83,58.72,58.73,1667933.0,45.2353,45.2661,45.1815,45.1892,1667933.0
2016-09-26 11:30:00,58.74,58.82,58.71,58.75,1753084.0,45.1969,45.2584,45.1738,45.2046,1753084.0
2016-09-26 12:00:00,58.74,58.77,58.71,58.73,440256.0,45.1969,45.2199,45.1738,45.1892,440256.0
2016-09-26 12:30:00,58.73,58.78,58.69,58.75,381283.0,45.1892,45.2276,45.1584,45.2046,381283.0
2016-09-26 13:00:00,58.74,58.76,58.66,58.68,586607.0,45.1969,45.2123,45.1353,45.1507,586607.0
2016-09-26 13:30:00,58.67,58.72,58.64,58.69,568624.0,45.143,45.1815,45.1199,45.1584,568624.0
2016-09-26 14:00:00,58.69,58.73,58.67,58.7,470968.0,45.1584,45.1892,45.143,45.1661,470968.0
2016-09-26 14:30:00,58.7,58.71,58.64,58.68,800728.0,45.1661,45.1738,45.1199,45.1507,800728.0
2016-09-26 15:00:00,58.68,58.72,58.65,58.71,647633.0,45.1507,45.1815,45.1276,45.1738,647633.0
2016-09-26 15:30:00,58.71,58.75,58.67,58.7,4413871.0,45.1738,45.2046,45.143,45.1661,4413871.0
2016-09-27 09:30:00,58.47,58.71,58.4,58.71,1740984.0,44.9891,45.1738,44.9353,45.1738,1740984.0
2016-09-27 10:00:00,58.71,58.82,58.67,58.69,913873.0,45.1738,45.2584,45.143,45.1584,913873.0
2016-09-27 10:30:00,58.7,58.72,58.51,58.53,747227.0,45.1661,45.1815,45.0199,45.0353,747227.0
2016-09-27 11:00:00,58.54,58.69,58.52,58.68,675811.0,45.043,45.1584,45.0276,45.1507,675811.0
2016-09-27 11:30:00,58.68,58.81,58.66,58.8,787571.0,45.1507,45.2507,45.1353,45.243,787571.0
2016-09-27 12:00:00,58.79,58.93,58.75,58.9,1280524.0,45.2353,45.3431,45.2046,45.32,1280524.0
2016-09-27 12:30:00,58.9,58.94,58.86,58.94,499383.0,45.32,45.3508,45.2892,45.3508,499383.0
2016-09-27 13:00:00,58.94,58.98,58.9,58.97,309863.0,45.3508,45.3815,45.32,45.3738,309863.0
2016-09-27 13:30:00,58.97,59.0,58.92,58.93,398580.0,45.3738,45.3969,45.3354,45.3431,398580.0
2016-09-27 14:00:00,58.93,58.95,58.88,58.92,506083.0,45.3431,45.3584,45.3046,45.3354,506083.0
2016-09-27 14:30:00,58.92,58.94,58.89,58.91,319629.0,45.3354,45.3508,45.3123,45.3277,319629.0
2016-09-27 15:00:00,58.91,58.94,58.86,58.89,858976.0,45.3277,45.3508,45.2892,45.3123,858976.0
2016-09-27 15:30:00,58.88,58.98,58.85,58.98,5166434.0,45.3046,45.3815,45.2815,45.3815,5166434.0
2016-09-28 09:30:00,59.15,59.22,59.13,59.17,4324808.0,45.5123,45.5662,45.4969,45.5277,4324808.0
2016-09-28 10:00:00,59.18,59.22,59.07,59.1,606936.0,45.5354,45.5662,45.4508,45.4739,606936.0
2016-09-28 10:30:00,59.1,59.14,58.89,58.93,919434.0,45.4739,45.5046,45.3123,45.3431,919434.0
2016-09-28 11:00:00,58.92,58.94,58.79,58.93,701115.0,45.3354,45.3508,45.2353,45.3431,701115.0
2016-09-28 11:30:00,58.93,59.13,58.89,59.04,1437926.0,45.3431,45.4969,45.3123,45.4277,1437926.0
2016-09-28 12:00:00,59.04,59.09,58.97,59.03,493908.0,45.4277,45.4662,45.3738,45.42,493908.0
2016-09-28 12:30:00,59.04,59.1,58.98,59.05,362243.0,45.4277,45.4739,45.3815,45.4354,362243.0
2016-09-28 13:00:00,59.05,59.07,59.0,59.07,463162.0,45.4354,45.4508,45.3969,45.4508,463162.0
2016-09-28 13:30:00,59.07,59.14,59.06,59.11,319565.0,45.4508,45.5046,45.4431,45.4816,319565.0
2016-09-28 14:00:00,59.11,59.37,59.09,59.33,793014.0,45.4816,45.6816,45.4662,45.6508,793014.0
2016-09-28 14:30:00,59.34,59.4,59.29,59.35,640956.0,45.6585,45.7047,45.6201,45.6662,640956.0
2016-09-28 15:00:00,59.35,59.38,59.29,59.3,574400.0,45.6662,45.6893,45.6201,45.6277,574400.0
2016-09-28 15:30:00,59.31,59.43,59.28,59.41,3217552.0,45.6354,45.7278,45.6124,45.7124,3217552.0
2016-09-29 09:30:00,59.26,59.34,59.25,59.33,1372843.0,45.597,45.6585,45.5893,45.6508,1372843.0
2016-09-29 10:00:00,59.33,59.39,59.16,59.28,854602.0,45.6508,45.697,45.52,45.6124,854602.0
2016-09-29 10:30:00,59.28,59.3,59.14,59.15,526487.0,45.6124,45.6277,45.5046,45.5123,526487.0
2016-09-29 11:00:00,59.15,59.18,59.0,59.17,1016177.0,45.5123,45.5354,45.3969,45.5277,1016177.0
2016-09-29 11:30:00,59.17,59.23,59.16,59.2,794672.0,45.5277,45.5739,45.52,45.5508,794672.0
2016-09-29 12:00:00,59.19,59.29,59.17,59.23,425175.0,45.5431,45.6201,45.5277,45.5739,425175.0
2016-09-29 12:30:00,59.23,59.24,58.75,58.82,1435144.0,45.5739,45.5816,45.2046,45.2584,1435144.0
2016-09-29 13:00:00,58.82,58.85,58.63,58.75,1730834.0,45.2584,45.2815,45.1122,45.2046,1730834.0
2016-09-29 13:30:00,58.75,58.78,58.47,58.55,917264.0,45.2046,45.2276,44.9891,45.0507,917264.0
2016-09-29 14:00:00,58.55,58.78,58.5,58.77,1257370.0,45.0507,45.2276,45.0122,45.2199,1257370.0
2016-09-29 14:30:00,58.77,58.85,58.72,58.73,1055759.0,45.2199,45.2815,45.1815,45.1892,1055759.0
2016-09-29 15:00:00,58.72,58.82,58.66,58.78,825596.0,45.1815,45.2584,45.1353,45.2276,825596.0
2016-09-29 15:30:00,58.78,58.84,58.65,58.67,2883726.0,45.2276,45.2738,45.1276,45.143,2883726.0
2016-09-30 09:30:00,58.81,58.88,58.73,58.75,1651233.0,45.2507,45.3046,45.1892,45.2046,1651233.0
2016-09-30 10:00:00,58.76,58.87,58.74,58.83,1539109.0,45.2123,45.2969,45.1969,45.2661,1539109.0
2016-09-30 10:30:00,58.83,58.89,58.79,58.88,1512753.0,45.2661,45.3123,45.2353,45.3046,1512753.0
2016-09-30 11:00:00,58.87,59.27,58.86,59.2,2267265.0,45.2969,45.6047,45.2892,45.5508,2267265.0
2016-09-30 11:30:00,59.21,59.26,59.13,59.18,1914770.0,45.5585,45.597,45.4969,45.5354,1914770.0
2016-09-30 12:00:00,59.17,59.23,59.14,59.2,1170158.0,45.5277,45.5739,45.5046,45.5508,1170158.0
2016-09-30 12:30:00,59.19,59.25,59.15,59.15,1297185.0,45.5431,45.5893,45.5123,45.5123,1297185.0
2016-09-30 13:00:00,59.15,59.2,59.13,59.14,949238.0,45.5123,45.5508,45.4969,45.5046,949238.0
2016-09-30 13:30:00,59.14,59.23,59.12,59.19,567604.0,45.5046,45.5739,45.4893,45.5431,567604.0
2016-09-30 14:00:00,59.2,59.23,59.16,59.22,2184726.0,45.5508,45.5739,45.52,45.5662,2184726.0
2016-09-30 14:30:00,59.22,59.25,59.2,59.24,722920.0,45.5662,45.5893,45.5508,45.5816,722920.0
2016-09-30 15:00:00,59.24,59.29,59.23,59.26,792801.0,45.5816,45.6201,45.5739,45.597,792801.0
2016-09-30 15:30:00,59.26,59.28,59.1,59.15,5717205.0,45.597,45.6124,45.4739,45.5123,5717205.0
2016-10-03 09:30:00,58.97,59.02,58.85,58.9,2736538.0,45.3738,45.4123,45.2815,45.32,2736538.0
2016-10-03 10:00:00,58.9,58.97,58.86,58.91,1911023.0,45.32,45.3738,45.2892,45.3277,1911023.0
2016-10-03 10:30:00,58.89,59.09,58.89,59.04,544855.0,45.3123,45.4662,45.3123,45.4277,544855.0
2016-10-03 11:00:00,59.04,59.04,58.94,58.95,2085796.0,45.4277,45.4277,45.3508,45.3584,2085796.0
2016-10-03 11:30:00,58.95,58.98,58.84,58.92,1137372.0,45.3584,45.3815,45.2738,45.3354,1137372.0
2016-10-03 12:00:00,58.91,58.94,58.85,58.87,1040521.0,45.3277,45.3508,45.2815,45.2969,1040521.0
2016-10-03 12:30:00,58.88,58.96,58.84,58.95,666176.0,45.3046,45.3661,45.2738,45.3584,666176.0
2016-10-03 13:00:00,58.96,58.97,58.87,58.94,286362.0,45.3661,45.3738,45.2969,45.3508,286362.0
2016-10-03 13:30:00,58.95,58.97,58.92,58.96,483208.0,45.3584,45.3738,45.3354,45.3661,483208.0
2016-10-03 14:00:00,58.97,59.03,58.96,58.99,2654353.0,45.3738,45.42,45.3661,45.3892,2654353.0
2016-10-03 14:30:00,58.99,59.0,58.89,58.95,560960.0,45.3892,45.3969,45.3123,45.3584,560960.0
2016-10-03 15:00:00,58.94,58.95,58.91,58.93,770199.0,45.3508,45.3584,45.3277,45.3431,770199.0
2016-10-03 15:30:00,58.93,59.05,58.92,58.97,1928819.0,45.3431,45.4354,45.3354,45.3738,1928819.0
2016-10-04 09:30:00,59.24,59.35,59.19,59.29,2163443.0,45.5816,45.6662,45.5431,45.6201,2163443.0
2016-10-04 10:00:00,59.29,59.3,59.06,59.15,2049931.0,45.6201,45.6277,45.4431,45.5123,2049931.0
2016-10-04 10:30:00,59.15,59.3,59.15,59.26,1383430.0,45.5123,45.6277,45.5123,45.597,1383430.0
2016-10-04 11:00:00,59.27,59.28,59.08,59.22,4096598.0,45.6047,45.6124,45.4585,45.5662,4096598.0
2016-10-04 11:30:00,59.22,59.26,59.01,59.07,3466860.0,45.5662,45.597,45.4046,45.4508,3466860.0
2016-10-04 12:00:00,59.06,59.13,58.97,59.05,1196660.0,45.4431,45.4969,45.3738,45.4354,1196660.0
2016-10-04 12:30:00,59.06,59.07,58.92,58.95,1225020.0,45.4431,45.4508,45.3354,45.3584,1225020.0
2016-10-04 13:00:00,58.94,58.96,58.81,58.86,1017038.0,45.3508,45.3661,45.2507,45.2892,1017038.0
2016-10-04 13:30:00,58.87,58.93,58.84,58.88,546206.0,45.2969,45.3431,45.2738,45.3046,546206.0
2016-10-04 14:00:00,58.88,58.94,58.8,58.84,660123.0,45.3046,45.3508,45.243,45.2738,660123.0
2016-10-04 14:30:00,58.84,58.9,58.73,58.74,480140.0,45.2738,45.32,45.1892,45.1969,480140.0
2016-10-04 15:00:00,58.73,58.94,58.73,58.93,1784444.0,45.1892,45.3508,45.1892,45.3431,1784444.0
2016-10-04 15:30:00,58.93,58.98,58.89,58.95,3942498.0,45.3431,45.3815,45.3123,45.3584,3942498.0
2016-10-05 09:30:00,59.18,59.2,59.12,59.15,1468028.0,45.5354,45.5508,45.4893,45.5123,1468028.0
2016-10-05 10:00:00,59.15,59.18,59.04,59.14,1792870.0,45.5123,45.5354,45.4277,45.5046,1792870.0
2016-10-05 10:30:00,59.14,59.17,59.07,59.15,1802706.0,45.5046,45.5277,45.4508,45.5123,1802706.0
2016-10-05 11:00:00,59.15,59.22,59.13,59.18,849874.0,45.5123,45.5662,45.4969,45.5354,849874.0
2016-10-05 11:30:00,59.19,59.22,59.13,59.15,808081.0,45.5431,45.5662,45.4969,45.5123,808081.0
2016-10-05 12:00:00,59.15,59.19,59.14,59.16,392528.0,45.5123,45.5431,45.5046,45.52,392528.0
2016-10-05 12:30:00,59.16,59.18,59.13,59.16,351823.0,45.52,45.5354,45.4969,45.52,351823.0
2016-10-05 13:00:00,59.16,59.23,59.16,59.2,283706.0,45.52,45.5739,45.52,45.5508,283706.0
2016-10-05 13:30:00,59.2,59.27,59.17,59.25,891837.0,45.5508,45.6047,45.5277,45.5893,891837.0
2016-10-05 14:00:00,59.24,59.25,59.19,59.23,655167.0,45.5816,45.5893,45.5431,45.5739,655167.0
2016-10-05 14:30:00,59.22,59.25,59.2,59.25,378430.0,45.5662,45.5893,45.5508,45.5893,378430.0
2016-10-05 15:00:00,59.24,59.29,59.18,59.18,547237.0,45.5816,45.6201,45.5354,45.5354,547237.0
2016-10-05 15:30:00,59.18,59.26,59.17,59.23,2621961.0,45.5354,45.597,45.5277,45.5739,2621961.0
2016-10-06 09:30:00,58.9,58.92,58.81,58.88,1179462.0,45.32,45.3354,45.2507,45.3046,1179462.0
2016-10-06 10:00:00,58.88,58.93,58.85,58.88,646014.0,45.3046,45.3431,45.2815,45.3046,646014.0
2016-10-06 10:30:00,58.88,58.89,58.83,58.86,700325.0,45.3046,45.3123,45.2661,45.2892,700325.0
2016-10-06 11:00:00,58.86,58.87,58.72,58.87,863013.0,45.2892,45.2969,45.1815,45.2969,863013.0
2016-10-06 11:30:00,58.86,58.92,58.74,58.85,1058034.0,45.2892,45.3354,45.1969,45.2815,1058034.0
2016-10-06 12:00:00,58.85,58.95,58.85,58.89,430021.0,45.2815,45.3584,45.2815,45.3123,430021.0
2016-10-06 12:30:00,58.89,58.93,58.86,58.89,1076880.0,45.3123,45.3431,45.2892,45.3123,1076880.0
2016-10-06 13:00:00,58.88,58.91,58.86,58.89,174799.0,45.3046,45.3277,45.2892,45.3123,174799.0
2016-10-06 13:30:00,58.88,58.91,58.85,58.85,307898.0,45.3046,45.3277,45.2815,45.2815,307898.0
2016-10-06 14:00:00,58.85,58.93,58.85,58.91,376317.0,45.2815,45.3431,45.2815,45.3277,376317.0
2016-10-06 14:30:00,58.91,58.92,58.83,58.84,277539.0,45.3277,45.3354,45.2661,45.2738,277539.0
2016-10-06 15:00:00,58.84,58.88,58.83,58.86,381479.0,45.2738,45.3046,45.2661,45.2892,381479.0
2016-10-06 15:30:00,58.86,58.9,58.83,58.89,2597307.0,45.2892,45.32,45.2661,45.3123,2597307.0
2016-10-07 09:30:00,58.63,58.68,58.39,58.44,1903702.0,45.1122,45.1507,44.9276,44.966,1903702.0
2016-10-07 10:00:00,58.45,58.57,58.44,58.53,1192804.0,44.9737,45.0661,44.966,45.0353,1192804.0
2016-10-07 10:30:00,58.52,58.56,58.43,58.45,1101032.0,45.0276,45.0584,44.9583,44.9737,1101032.0
2016-10-07 11:00:00,58.46,58.46,58.36,58.44,1385678.0,44.9814,44.9814,44.9045,44.966,1385678.0
2016-10-07 11:30:00,58.45,58.46,58.11,58.21,1082385.0,44.9737,44.9814,44.7121,44.7891,1082385.0
2016-10-07 12:00:00,58.21,58.38,58.19,58.26,1178730.0,44.7891,44.9199,44.7737,44.8275,1178730.0
2016-10-07 12:30:00,58.25,58.38,58.23,58.38,678965.0,44.8198,44.9199,44.8044,44.9199,678965.0
2016-10-07 13:00:00,58.38,58.46,58.31,58.45,459380.0,44.9199,44.9814,44.866,44.9737,459380.0
2016-10-07 13:30:00,58.45,58.55,58.43,58.51,695295.0,44.9737,45.0507,44.9583,45.0199,695295.0
2016-10-07 14:00:00,58.51,58.56,58.49,58.51,432135.0,45.0199,45.0584,45.0045,45.0199,432135.0
2016-10-07 14:30:00,58.51,58.54,58.48,58.51,307402.0,45.0199,45.043,44.9968,45.0199,307402.0
2016-10-07 15:00:00,58.51,58.58,58.5,58.58,658172.0,45.0199,45.0738,45.0122,45.0738,658172.0
2016-10-07 15:30:00,58.58,58.61,58.54,58.57,2539158.0,45.0738,45.0968,45.043,45.0661,2539158.0
2016-10-10 09:30:00,58.68,58.79,58.65,58.76,1165575.0,45.1507,45.2353,45.1276,45.2123,1165575.0
2016-10-10 10:00:00,58.77,58.82,58.73,58.8,470356.0,45.2199,45.2584,45.1892,45.243,470356.0
2016-10-10 10:30:00,58.8,58.9,58.8,58.86,464817.0,45.243,45.32,45.243,45.2892,464817.0
2016-10-10 11:00:00,58.86,58.87,58.78,58.81,746760.0,45.2892,45.2969,45.2276,45.2507,746760.0
2016-10-10 11:30:00,58.8,58.86,58.78,58.84,664344.0,45.243,45.2892,45.2276,45.2738,664344.0
2016-10-10 12:00:00,58.85,58.85,58.78,58.79,230282.0,45.2815,45.2815,45.2276,45.2353,230282.0
2016-10-10 12:30:00,58.79,58.83,58.79,58.8,156211.0,45.2353,45.2661,45.2353,45.243,156211.0
2016-10-10 13:00:00,58.8,58.85,58.77,58.79,336804.0,45.243,45.2815,45.2199,45.2353,336804.0
2016-10-10 13:30:00,58.79,58.81,58.75,58.77,147074.0,45.2353,45.2507,45.2046,45.2199,147074.0
2016-10-10 14:00:00,58.77,58.78,58.75,58.77,148435.0,45.2199,45.2276,45.2046,45.2199,148435.0
2016-10-10 14:30:00,58.77,58.8,58.74,58.76,206707.0,45.2199,45.243,45.1969,45.2123,206707.0
2016-10-10 15:00:00,58.76,58.78,58.73,58.74,385275.0,45.2123,45.2276,45.1892,45.1969,385275.0
2016-10-10 15:30:00,58.74,58.76,58.69,58.74,1903706.0,45.1969,45.2123,45.1584,45.1969,1903706.0
2016-10-11 09:30:00,58.47,58.51,58.26,58.3,1454545.0,44.9891,45.0199,44.8275,44.8583,1454545.0
2016-10-11 10:00:00,58.3,58.33,58.18,58.22,1147800.0,44.8583,44.8814,44.766,44.7968,1147800.0
2016-10-11 10:30:00,58.23,58.25,58.06,58.07,555264.0,44.8044,44.8198,44.6736,44.6813,555264.0
2016-10-11 11:00:00,58.07,58.11,57.99,58.0,1476225.0,44.6813,44.7121,44.6198,44.6275,1476225.0
2016-10-11 11:30:00,58.01,58.07,58.0,58.06,1104297.0,44.6352,44.6813,44.6275,44.6736,1104297.0
2016-10-11 12:00:00,58.06,58.1,58.04,58.08,771460.0,44.6736,44.7044,44.6583,44.689,771460.0
2016-10-11 12:30:00,58.09,58.14,58.03,58.06,650302.0,44.6967,44.7352,44.6506,44.6736,650302.0
2016-10-11 13:00:00,58.06,58.06,57.88,57.96,898746.0,44.6736,44.6736,44.5351,44.5967,898746.0
2016-10-11 13:30:00,57.96,57.96,57.78,57.8,840728.0,44.5967,44.5967,44.4582,44.4736,840728.0
2016-10-11 14:00:00,57.8,57.87,57.75,57.81,912244.0,44.4736,44.5275,44.4351,44.4813,912244.0
2016-10-11 14:30:00,57.8,57.86,57.77,57.81,574395.0,44.4736,44.5198,44.4505,44.4813,574395.0
2016-10-11 15:00:00,57.8,57.91,57.8,57.87,781281.0,44.4736,44.5582,44.4736,44.5275,781281.0
2016-10-11 15:30:00,57.87,57.94,57.86,57.91,4558959.0,44.5275,44.5813,44.5198,44.5582,4558959.0
2016-10-12 09:30:00,57.84,57.84,57.7,57.84,1458907.0,44.5044,44.5044,44.3966,44.5044,1458907.0
2016-10-12 10:00:00,57.83,57.92,57.78,57.85,1310032.0,44.4967,44.5659,44.4582,44.5121,1310032.0
2016-10-12 10:30:00,57.85,57.85,57.65,57.65,725290.0,44.5121,44.5121,44.3582,44.3582,725290.0
2016-10-12 11:00:00,57.66,57.7,57.63,57.65,902580.0,44.3659,44.3966,44.3428,44.3582,902580.0
2016-10-12 11:30:00,57.66,57.71,57.63,57.67,739968.0,44.3659,44.4043,44.3428,44.3736,739968.0
2016-10-12 12:00:00,57.68,57.8,57.67,57.77,919338.0,44.3813,44.4736,44.3736,44.4505,919338.0
2016-10-12 12:30:00,57.77,57.83,57.76,57.77,1115911.0,44.4505,44.4967,44.4428,44.4505,1115911.0
2016-10-12 13:00:00,57.78,57.79,57.72,57.79,397811.0,44.4582,44.4659,44.412,44.4659,397811.0
2016-10-12 13:30:00,57.79,57.8,57.75,57.8,347517.0,44.4659,44.4736,44.4351,44.4736,347517.0
2016-10-12 14:00:00,57.8,57.94,57.7,57.8,999624.0,44.4736,44.5813,44.3966,44.4736,999624.0
2016-10-12 14:30:00,57.8,57.84,57.73,57.73,463977.0,44.4736,44.5044,44.4197,44.4197,463977.0
2016-10-12 15:00:00,57.73,57.81,57.71,57.76,706512.0,44.4197,44.4813,44.4043,44.4428,706512.0
2016-10-12 15:30:00,57.75,57.82,57.71,57.8,2079332.0,44.4351,44.489,44.4043,44.4736,2079332.0
2016-10-13 09:30:00,57.13,57.16,56.98,57.05,1744537.0,43.9581,43.9811,43.8427,43.8965,1744537.0
2016-10-13 10:00:00,57.05,57.2,57.0,57.17,1021715.0,43.8965,44.0119,43.858,43.9888,1021715.0
2016-10-13 10:30:00,57.17,57.29,57.12,57.2,814921.0,43.9888,44.0812,43.9504,44.0119,814921.0
2016-10-13 11:00:00,57.2,57.33,57.13,57.3,1032354.0,44.0119,44.112,43.9581,44.0889,1032354.0
2016-10-13 11:30:00,57.3,57.37,57.29,57.29,769634.0,44.0889,44.1427,44.0812,44.0812,769634.0
2016-10-13 12:00:00,57.29,57.35,57.24,57.33,481430.0,44.0812,44.1273,44.0427,44.112,481430.0
2016-10-13 12:30:00,57.32,57.46,57.32,57.43,413832.0,44.1043,44.212,44.1043,44.1889,413832.0
2016-10-13 13:00:00,57.43,57.49,57.41,57.46,345707.0,44.1889,44.2351,44.1735,44.212,345707.0
2016-10-13 13:30:00,57.46,57.63,57.44,57.63,634829.0,44.212,44.3428,44.1966,44.3428,634829.0
2016-10-13 14:00:00,57.63,57.65,57.55,57.58,314449.0,44.3428,44.3582,44.2812,44.3043,314449.0
2016-10-13 14:30:00,57.58,57.7,57.55,57.68,1220195.0,44.3043,44.3966,44.2812,44.3813,1220195.0
2016-10-13 15:00:00,57.68,57.68,57.59,57.6,588874.0,44.3813,44.3813,44.312,44.3197,588874.0
2016-10-13 15:30:00,57.6,57.62,57.52,57.57,1896543.0,44.3197,44.3351,44.2581,44.2966,1896543.0
2016-10-14 09:30:00,57.95,58.06,57.92,58.0,1552837.0,44.589,44.6736,44.5659,44.6275,1552837.0
2016-10-14 10:00:00,58.0,58.07,57.98,57.98,971526.0,44.6275,44.6813,44.6121,44.6121,971526.0
2016-10-14 10:30:00,57.99,58.02,57.88,57.89,2673909.0,44.6198,44.6429,44.5351,44.5428,2673909.0
2016-10-14 11:00:00,57.88,57.9,57.75,57.76,1208454.0,44.5351,44.5505,44.4351,44.4428,1208454.0
2016-10-14 11:30:00,57.76,57.81,57.69,57.72,1415223.0,44.4428,44.4813,44.389,44.412,1415223.0
2016-10-14 12:00:00,57.71,57.76,57.67,57.73,704620.0,44.4043,44.4428,44.3736,44.4197,704620.0
2016-10-14 12:30:00,57.73,57.79,57.72,57.78,549655.0,44.4197,44.4659,44.412,44.4582,549655.0
2016-10-14 13:00:00,57.78,57.84,57.74,57.82,550188.0,44.4582,44.5044,44.4274,44.489,550188.0
2016-10-14 13:30:00,57.81,57.92,57.76,57.77,1396522.0,44.4813,44.5659,44.4428,44.4505,1396522.0
2016-10-14 14:00:00,57.76,57.83,57.71,57.81,388234.0,44.4428,44.4967,44.4043,44.4813,388234.0
2016-10-14 14:30:00,57.8,57.82,57.68,57.69,536903.0,44.4736,44.489,44.3813,44.389,536903.0
2016-10-14 15:00:00,57.69,57.73,57.67,57.69,1605871.0,44.389,44.4197,44.3736,44.389,1605871.0
2016-10-14 15:30:00,57.69,57.73,57.65,57.66,2644226.0,44.389,44.4197,44.3582,44.3659,2644226.0
2016-10-17 09:30:00,57.54,57.6,57.46,57.5,988284.0,44.2735,44.3197,44.212,44.2428,988284.0
2016-10-17 10:00:00,57.5,57.66,57.48,57.64,732995.0,44.2428,44.3659,44.2274,44.3505,732995.0
2016-10-17 10:30:00,57.64,57.66,57.51,57.56,751421.0,44.3505,44.3659,44.2505,44.2889,751421.0
2016-10-17 11:00:00,57.56,57.57,57.4,57.43,901044.0,44.2889,44.2966,44.1658,44.1889,901044.0
2016-10-17 11:30:00,57.43,57.56,57.43,57.53,843926.0,44.1889,44.2889,44.1889,44.2658,843926.0
2016-10-17 12:00:00,57.53,57.54,57.45,57.47,539119.0,44.2658,44.2735,44.2043,44.2197,539119.0
2016-10-17 12:30:00,57.46,57.5,57.45,57.48,170203.0,44.212,44.2428,44.2043,44.2274,170203.0
2016-10-17 13:00:00,57.48,57.51,57.44,57.47,418598.0,44.2274,44.2505,44.1966,44.2197,418598.0
2016-10-17 13:30:00,57.47,57.49,57.41,57.42,443316.0,44.2197,44.2351,44.1735,44.1812,443316.0
2016-10-17 14:00:00,57.42,57.52,57.42,57.48,332132.0,44.1812,44.2581,44.1812,44.2274,332132.0
2016-10-17 14:30:00,57.48,57.51,57.44,57.5,635848.0,44.2274,44.2505,44.1966,44.2428,635848.0
2016-10-17 15:00:00,57.5,57.51,57.46,57.48,403277.0,44.2428,44.2505,44.212,44.2274,403277.0
2016-10-17 15:30:00,57.48,57.53,57.45,57.5,3683885.0,44.2274,44.2658,44.2043,44.2428,3683885.0
2016-10-18 09:30:00,58.19,58.2,58.01,58.03,1567859.0,44.7737,44.7814,44.6352,44.6506,1567859.0
2016-10-18 10:00:00,58.03,58.08,57.98,58.03,1172214.0,44.6506,44.689,44.6121,44.6506,1172214.0
2016-10-18 10:30:00,58.03,58.11,58.03,58.05,582396.0,44.6506,44.7121,44.6506,44.666,582396.0
2016-10-18 11:00:00,58.05,58.11,58.04,58.1,673674.0,44.666,44.7121,44.6583,44.7044,673674.0
2016-10-18 11:30:00,58.11,58.23,58.1,58.23,540530.0,44.7121,44.8044,44.7044,44.8044,540530.0
2016-10-18 12:00:00,58.23,58.24,58.18,58.19,293684.0,44.8044,44.8121,44.766,44.7737,293684.0
2016-10-18 12:30:00,58.2,58.22,58.14,58.16,371311.0,44.7814,44.7968,44.7352,44.7506,371311.0
2016-10-18 13:00:00,58.15,58.2,58.15,58.18,303858.0,44.7429,44.7814,44.7429,44.766,303858.0
2016-10-18 13:30:00,58.18,58.18,58.13,58.15,381835.0,44.766,44.766,44.7275,44.7429,381835.0
2016-10-18 14:00:00,58.14,58.16,58.12,58.16,358819.0,44.7352,44.7506,44.7198,44.7506,358819.0
2016-10-18 14:30:00,58.16,58.17,58.12,58.15,876637.0,44.7506,44.7583,44.7198,44.7429,876637.0
2016-10-18 15:00:00,58.15,58.16,58.11,58.12,605095.0,44.7429,44.7506,44.7121,44.7198,605095.0
2016-10-18 15:30:00,58.11,58.12,58.07,58.07,3864370.0,44.7121,44.7198,44.6813,44.6813,3864370.0
2016-10-19 09:30:00,58.16,58.19,58.12,58.13,1791417.0,44.7506,44.7737,44.7198,44.7275,1791417.0
2016-10-19 10:00:00,58.14,58.26,58.11,58.26,1430465.0,44.7352,44.8275,44.7121,44.8275,1430465.0
2016-10-19 10:30:00,58.26,58.33,58.25,58.32,559186.0,44.8275,44.8814,44.8198,44.8737,559186.0
2016-10-19 11:00:00,58.32,58.37,58.25,58.28,664122.0,44.8737,44.9122,44.8198,44.8429,664122.0
2016-10-19 11:30:00,58.28,58.31,58.23,58.25,394141.0,44.8429,44.866,44.8044,44.8198,394141.0
2016-10-19 12:00:00,58.25,58.29,58.22,58.27,284684.0,44.8198,44.8506,44.7968,44.8352,284684.0
2016-10-19 12:30:00,58.27,58.3,58.26,58.29,272677.0,44.8352,44.8583,44.8275,44.8506,272677.0
2016-10-19 13:00:00,58.29,58.3,58.26,58.3,317637.0,44.8506,44.8583,44.8275,44.8583,317637.0
2016-10-19 13:30:00,58.29,58.33,58.27,58.29,297798.0,44.8506,44.8814,44.8352,44.8506,297798.0
2016-10-19 14:00:00,58.29,58.32,58.28,58.31,360234.0,44.8506,44.8737,44.8429,44.866,360234.0
2016-10-19 14:30:00,58.3,58.31,58.26,58.28,532941.0,44.8583,44.866,44.8275,44.8429,532941.0
2016-10-19 15:00:00,58.28,58.3,58.26,58.28,480846.0,44.8429,44.8583,44.8275,44.8429,480846.0
2016-10-19 15:30:00,58.29,58.29,58.21,58.24,2033187.0,44.8506,44.8506,44.7891,44.8121,2033187.0
2016-10-20 09:30:00,58.15,58.34,58.12,58.33,1248230.0,44.7429,44.8891,44.7198,44.8814,1248230.0
2016-10-20 10:00:00,58.34,58.43,58.24,58.26,719320.0,44.8891,44.9583,44.8121,44.8275,719320.0
2016-10-20 10:30:00,58.26,58.26,58.09,58.19,917600.0,44.8275,44.8275,44.6967,44.7737,917600.0
2016-10-20 11:00:00,58.19,58.27,58.12,58.22,852343.0,44.7737,44.8352,44.7198,44.7968,852343.0
2016-10-20 11:30:00,58.21,58.31,58.17,58.31,698047.0,44.7891,44.866,44.7583,44.866,698047.0
2016-10-20 12:00:00,58.31,58.36,58.3,58.33,582083.0,44.866,44.9045,44.8583,44.8814,582083.0
2016-10-20 12:30:00,58.32,58.42,58.3,58.39,414101.0,44.8737,44.9506,44.8583,44.9276,414101.0
2016-10-20 13:00:00,58.38,58.4,58.35,58.39,247939.0,44.9199,44.9353,44.8968,44.9276,247939.0
2016-10-20 13:30:00,58.39,58.42,58.3,58.31,556258.0,44.9276,44.9506,44.8583,44.866,556258.0
2016-10-20 14:00:00,58.31,58.36,58.31,58.33,682144.0,44.866,44.9045,44.866,44.8814,682144.0
2016-10-20 14:30:00,58.34,58.38,58.31,58.36,442216.0,44.8891,44.9199,44.866,44.9045,442216.0
2016-10-20 15:00:00,58.36,58.38,58.32,58.33,452196.0,44.9045,44.9199,44.8737,44.8814,452196.0
2016-10-20 15:30:00,58.33,58.37,58.31,58.32,1481639.0,44.8814,44.9122,44.866,44.8737,1481639.0
2016-10-21 09:30:00,57.92,57.96,57.86,57.91,1416368.0,44.5659,44.5967,44.5198,44.5582,1416368.0
2016-10-21 10:00:00,57.92,58.03,57.88,57.98,639083.0,44.5659,44.6506,44.5351,44.6121,639083.0
2016-10-21 10:30:00,57.99,58.06,57.97,57.98,779316.0,44.6198,44.6736,44.6044,44.6121,779316.0
2016-10-21 11:00:00,57.98,58.03,57.96,57.98,654641.0,44.6121,44.6506,44.5967,44.6121,654641.0
2016-10-21 11:30:00,57.98,58.08,57.96,58.04,651715.0,44.6121,44.689,44.5967,44.6583,651715.0
2016-10-21 12:00:00,58.05,58.07,58.01,58.02,765492.0,44.666,44.6813,44.6352,44.6429,765492.0
2016-10-21 12:30:00,58.03,58.07,58.02,58.07,365311.0,44.6506,44.6813,44.6429,44.6813,365311.0
2016-10-21 13:00:00,58.08,58.08,58.03,58.04,1356522.0,44.689,44.689,44.6506,44.6583,1356522.0
2016-10-21 13:30:00,58.04,58.08,58.0,58.08,1143950.0,44.6583,44.689,44.6275,44.689,1143950.0
2016-10-21 14:00:00,58.08,58.11,58.06,58.1,452814.0,44.689,44.7121,44.6736,44.7044,452814.0
2016-10-21 14:30:00,58.1,58.16,58.08,58.15,518137.0,44.7044,44.7506,44.689,44.7429,518137.0
2016-10-21 15:00:00,58.15,58.16,58.13,58.14,435797.0,44.7429,44.7506,44.7275,44.7352,435797.0
2016-10-21 15:30:00,58.14,58.21,58.13,58.19,2148214.0,44.7352,44.7891,44.7275,44.7737,2148214.0
2016-10-24 09:30:00,58.36,58.37,58.3,58.32,914199.0,44.9045,44.9122,44.8583,44.8737,914199.0
2016-10-24 10:00:00,58.31,58.32,58.16,58.16,568251.0,44.866,44.8737,44.7506,44.7506,568251.0
2016-10-24 10:30:00,58.17,58.21,58.1,58.17,1506953.0,44.7583,44.7891,44.7044,44.7583,1506953.0
2016-10-24 11:00:00,58.16,58.2,58.12,58.15,702330.0,44.7506,44.7814,44.7198,44.7429,702330.0
2016-10-24 11:30:00,58.14,58.16,58.11,58.12,976084.0,44.7352,44.7506,44.7121,44.7198,976084.0
2016-10-24 12:00:00,58.11,58.14,58.08,58.09,441307.0,44.7121,44.7352,44.689,44.6967,441307.0
2016-10-24 12:30:00,58.08,58.09,58.04,58.08,170086.0,44.689,44.6967,44.6583,44.689,170086.0
2016-10-24 13:00:00,58.08,58.1,58.06,58.08,338410.0,44.689,44.7044,44.6736,44.689,338410.0
2016-10-24 13:30:00,58.08,58.11,58.06,58.08,477772.0,44.689,44.7121,44.6736,44.689,477772.0
2016-10-24 14:00:00,58.09,58.12,58.07,58.12,330457.0,44.6967,44.7198,44.6813,44.7198,330457.0
2016-10-24 14:30:00,58.12,58.18,58.11,58.16,1667137.0,44.7198,44.766,44.7121,44.7506,1667137.0
2016-10-24 15:00:00,58.16,58.17,58.13,58.14,1265517.0,44.7506,44.7583,44.7275,44.7352,1265517.0
2016-10-24 15:30:00,58.15,58.21,58.12,58.2,2591398.0,44.7429,44.7891,44.7198,44.7814,2591398.0
2016-10-25 09:30:00,58.05,58.12,58.0,58.08,1062964.0,44.666,44.7198,44.6275,44.689,1062964.0
2016-10-25 10:00:00,58.07,58.18,57.99,58.01,775513.0,44.6813,44.766,44.6198,44.6352,775513.0
2016-10-25 10:30:00,58.02,58.06,57.91,57.99,801122.0,44.6429,44.6736,44.5582,44.6198,801122.0
2016-10-25 11:00:00,57.99,58.08,57.97,58.07,1257673.0,44.6198,44.689,44.6044,44.6813,1257673.0
2016-10-25 11:30:00,58.07,58.13,58.04,58.1,820467.0,44.6813,44.7275,44.6583,44.7044,820467.0
2016-10-25 12:00:00,58.1,58.12,58.02,58.09,833356.0,44.7044,44.7198,44.6429,44.6967,833356.0
2016-10-25 12:30:00,58.08,58.16,58.06,58.15,299183.0,44.689,44.7506,44.6736,44.7429,299183.0
2016-10-25 13:00:00,58.14,58.15,58.09,58.14,423044.0,44.7352,44.7429,44.6967,44.7352,423044.0
2016-10-25 13:30:00,58.14,58.18,58.11,58.15,460864.0,44.7352,44.766,44.7121,44.7429,460864.0
2016-10-25 14:00:00,58.16,58.19,58.15,58.16,521335.0,44.7506,44.7737,44.7429,44.7506,521335.0
2016-10-25 14:30:00,58.17,58.18,58.1,58.12,1245707.0,44.7583,44.766,44.7044,44.7198,1245707.0
2016-10-25 15:00:00,58.11,58.13,58.1,58.13,593942.0,44.7121,44.7275,44.7044,44.7275,593942.0
2016-10-25 15:30:00,58.13,58.15,58.09,58.11,2431369.0,44.7275,44.7429,44.6967,44.7121,2431369.0
2016-10-26 09:30:00,57.84,57.91,57.81,57.84,1309584.0,44.5044,44.5582,44.4813,44.5044,1309584.0
2016-10-26 10:00:00,57.84,57.86,57.78,57.81,1185329.0,44.5044,44.5198,44.4582,44.4813,1185329.0
2016-10-26 10:30:00,57.81,58.01,57.8,57.99,1184111.0,44.4813,44.6352,44.4736,44.6198,1184111.0
2016-10-26 11:00:00,58.0,58.05,57.97,58.04,951872.0,44.6275,44.666,44.6044,44.6583,951872.0
2016-10-26 11:30:00,58.04,58.07,57.98,58.0,520073.0,44.6583,44.6813,44.6121,44.6275,520073.0
2016-10-26 12:00:00,58.0,58.02,57.98,57.99,189414.0,44.6275,44.6429,44.6121,44.6198,189414.0
2016-10-26 12:30:00,58.0,58.01,57.96,57.96,562791.0,44.6275,44.6352,44.5967,44.5967,562791.0
2016-10-26 13:00:00,57.97,57.98,57.9,57.91,451296.0,44.6044,44.6121,44.5505,44.5582,451296.0
2016-10-26 13:30:00,57.9,57.91,57.78,57.82,577791.0,44.5505,44.5582,44.4582,44.489,577791.0
2016-10-26 14:00:00,57.83,57.84,57.76,57.82,594831.0,44.4967,44.5044,44.4428,44.489,594831.0
2016-10-26 14:30:00,57.81,57.89,57.8,57.88,469228.0,44.4813,44.5428,44.4736,44.5351,469228.0
2016-10-26 15:00:00,57.88,57.91,57.85,57.88,764409.0,44.5351,44.5582,44.5121,44.5351,764409.0
2016-10-26 15:30:00,57.88,57.92,57.84,57.87,1770896.0,44.5351,44.5659,44.5044,44.5275,1770896.0
2016-10-27 09:30:00,58.01,58.01,57.88,57.99,1311325.0,44.6352,44.6352,44.5351,44.6198,1311325.0
2016-10-27 10:00:00,58.0,58.01,57.77,57.84,622419.0,44.6275,44.6352,44.4505,44.5044,622419.0
2016-10-27 10:30:00,57.84,57.91,57.75,57.77,629103.0,44.5044,44.5582,44.4351,44.4505,629103.0
2016-10-27 11:00:00,57.77,57.96,57.75,57.92,474879.0,44.4505,44.5967,44.4351,44.5659,474879.0
2016-10-27 11:30:00,57.93,58.03,57.91,58.01,875781.0,44.5736,44.6506,44.5582,44.6352,875781.0
2016-10-27 12:00:00,58.02,58.04,57.93,57.95,393378.0,44.6429,44.6583,44.5736,44.589,393378.0
2016-10-27 12:30:00,57.95,57.96,57.86,57.91,370604.0,44.589,44.5967,44.5198,44.5582,370604.0
2016-10-27 13:00:00,57.91,57.93,57.87,57.92,376928.0,44.5582,44.5736,44.5275,44.5659,376928.0
2016-10-27 13:30:00,57.92,57.95,57.89,57.9,373160.0,44.5659,44.589,44.5428,44.5505,373160.0
2016-10-27 14:00:00,57.91,57.96,57.9,57.94,344315.0,44.5582,44.5967,44.5505,44.5813,344315.0
2016-10-27 14:30:00,57.93,57.94,57.87,57.9,513884.0,44.5736,44.5813,44.5275,44.5505,513884.0
2016-10-27 15:00:00,57.9,57.92,57.83,57.87,816362.0,44.5505,44.5659,44.4967,44.5275,816362.0
2016-10-27 15:30:00,57.86,57.88,57.81,57.83,806152.0,44.5198,44.5351,44.4813,44.4967,806152.0
2016-10-28 09:30:00,57.71,57.78,57.66,57.72,1376785.0,44.4043,44.4582,44.3659,44.412,1376785.0
2016-10-28 10:00:00,57.72,57.8,57.64,57.76,694554.0,44.412,44.4736,44.3505,44.4428,694554.0
2016-10-28 10:30:00,57.76,57.92,57.75,57.81,588515.0,44.4428,44.5659,44.4351,44.4813,588515.0
2016-10-28 11:00:00,57.81,57.87,57.76,57.82,903968.0,44.4813,44.5275,44.4428,44.489,903968.0
2016-10-28 11:30:00,57.82,57.86,57.79,57.8,419881.0,44.489,44.5198,44.4659,44.4736,419881.0
2016-10-28 12:00:00,57.81,57.89,57.8,57.87,475172.0,44.4813,44.5428,44.4736,44.5275,475172.0
2016-10-28 12:30:00,57.88,57.89,57.84,57.86,487632.0,44.5351,44.5428,44.5044,44.5198,487632.0
2016-10-28 13:00:00,57.87,57.89,57.66,57.8,1567221.0,44.5275,44.5428,44.3659,44.4736,1567221.0
2016-10-28 13:30:00,57.79,57.8,57.69,57.69,1579339.0,44.4659,44.4736,44.389,44.389,1579339.0
2016-10-28 14:00:00,57.7,57.78,57.65,57.73,1221295.0,44.3966,44.4582,44.3582,44.4197,1221295.0
2016-10-28 14:30:00,57.74,57.84,57.68,57.83,1083582.0,44.4274,44.5044,44.3813,44.4967,1083582.0
2016-10-28 15:00:00,57.83,57.87,57.73,57.83,896653.0,44.4967,44.5275,44.4197,44.4967,896653.0
2016-10-28 15:30:00,57.83,57.83,57.7,57.79,2243441.0,44.4967,44.4967,44.3966,44.4659,2243441.0
2016-10-31 09:30:00,57.75,57.77,57.68,57.69,1779984.0,44.4351,44.4505,44.3813,44.389,1779984.0
2016-10-31 10:00:00,57.7,57.72,57.67,57.71,434463.0,44.3966,44.412,44.3736,44.4043,434463.0
2016-10-31 10:30:00,57.71,57.71,57.58,57.63,1347899.0,44.4043,44.4043,44.3043,44.3428,1347899.0
2016-10-31 11:00:00,57.64,57.77,57.63,57.77,1054432.0,44.3505,44.4505,44.3428,44.4505,1054432.0
2016-10-31 11:30:00,57.77,57.87,57.74,57.87,1320970.0,44.4505,44.5275,44.4274,44.5275,1320970.0
2016-10-31 12:00:00,57.87,57.9,57.82,57.86,2833775.0,44.5275,44.5505,44.489,44.5198,2833775.0
2016-10-31 12:30:00,57.86,57.88,57.8,57.85,1812725.0,44.5198,44.5351,44.4736,44.5121,1812725.0
2016-10-31 13:00:00,57.85,57.86,57.78,57.81,439333.0,44.5121,44.5198,44.4582,44.4813,439333.0
2016-10-31 13:30:00,57.8,57.86,57.8,57.8,298518.0,44.4736,44.5198,44.4736,44.4736,298518.0
2016-10-31 14:00:00,57.8,57.83,57.76,57.76,1876296.0,44.4736,44.4967,44.4428,44.4428,1876296.0
2016-10-31 14:30:00,57.77,57.79,57.74,57.76,813656.0,44.4505,44.4659,44.4274,44.4428,813656.0
2016-10-31 15:00:00,57.76,57.8,57.75,57.8,740277.0,44.4428,44.4736,44.4351,44.4736,740277.0
2016-10-31 15:30:00,57.8,57.85,57.79,57.81,2671344.0,44.4736,44.5121,44.4659,44.4813,2671344.0
2016-11-01 09:30:00,57.96,57.98,57.87,57.89,2808911.0,44.5967,44.6121,44.5275,44.5428,2808911.0
2016-11-01 10:00:00,57.9,57.92,57.81,57.85,1030968.0,44.5505,44.5659,44.4813,44.5121,1030968.0
2016-11-01 10:30:00,57.85,57.88,57.74,57.88,608600.0,44.5121,44.5351,44.4274,44.5351,608600.0
2016-11-01 11:00:00,57.87,57.91,57.84,57.85,1072746.0,44.5275,44.5582,44.5044,44.5121,1072746.0
2016-11-01 11:30:00,57.84,57.84,57.68,57.71,529419.0,44.5044,44.5044,44.3813,44.4043,529419.0
2016-11-01 12:00:00,57.71,57.74,57.58,57.58,713765.0,44.4043,44.4274,44.3043,44.3043,713765.0
2016-11-01 12:30:00,57.59,57.67,57.54,57.61,1303550.0,44.312,44.3736,44.2735,44.3274,1303550.0
2016-11-01 13:00:00,57.61,57.63,57.52,57.55,490783.0,44.3274,44.3428,44.2581,44.2812,490783.0
2016-11-01 13:30:00,57.55,57.55,57.43,57.47,662683.0,44.2812,44.2812,44.1889,44.2197,662683.0
2016-11-01 14:00:00,57.47,57.55,57.38,57.52,1325562.0,44.2197,44.2812,44.1504,44.2581,1325562.0
2016-11-01 14:30:00,57.52,57.56,57.48,57.51,1367968.0,44.2581,44.2889,44.2274,44.2505,1367968.0
2016-11-01 15:00:00,57.5,57.55,57.46,57.54,1356837.0,44.2428,44.2812,44.212,44.2735,1356837.0
2016-11-01 15:30:00,57.55,57.62,57.52,57.58,2158734.0,44.2812,44.3351,44.2581,44.3043,2158734.0
2016-11-02 09:30:00,57.53,57.59,57.45,57.57,765198.0,44.2658,44.312,44.2043,44.2966,765198.0
2016-11-02 10:00:00,57.57,57.61,57.48,57.51,711905.0,44.2966,44.3274,44.2274,44.2505,711905.0
2016-11-02 10:30:00,57.5,57.51,57.33,57.34,830048.0,44.2428,44.2505,44.112,44.1196,830048.0
2016-11-02 11:00:00,57.34,57.45,57.33,57.4,735189.0,44.1196,44.2043,44.112,44.1658,735189.0
2016-11-02 11:30:00,57.4,57.42,57.3,57.33,522737.0,44.1658,44.1812,44.0889,44.112,522737.0
2016-11-02 12:00:00,57.33,57.39,57.31,57.34,1602553.0,44.112,44.1581,44.0966,44.1196,1602553.0
2016-11-02 12:30:00,57.34,57.35,57.28,57.32,1393420.0,44.1196,44.1273,44.0735,44.1043,1393420.0
2016-11-02 13:00:00,57.32,57.35,57.16,57.25,489387.0,44.1043,44.1273,43.9811,44.0504,489387.0
2016-11-02 13:30:00,57.24,57.26,57.17,57.19,1219352.0,44.0427,44.0581,43.9888,44.0042,1219352.0
2016-11-02 14:00:00,57.2,57.3,57.1,57.27,1957851.0,44.0119,44.0889,43.935,44.0658,1957851.0
2016-11-02 14:30:00,57.26,57.32,57.21,57.24,1523511.0,44.0581,44.1043,44.0196,44.0427,1523511.0
2016-11-02 15:00:00,57.24,57.3,57.21,57.29,891061.0,44.0427,44.0889,44.0196,44.0812,891061.0
2016-11-02 15:30:00,57.28,57.3,57.17,57.18,2679805.0,44.0735,44.0889,43.9888,43.9965,2679805.0
2016-11-03 09:30:00,57.38,57.42,57.34,57.36,918343.0,44.1504,44.1812,44.1196,44.135,918343.0
2016-11-03 10:00:00,57.36,57.37,57.24,57.36,476993.0,44.135,44.1427,44.0427,44.135,476993.0
2016-11-03 10:30:00,57.36,57.41,57.31,57.34,487317.0,44.135,44.1735,44.0966,44.1196,487317.0
2016-11-03 11:00:00,57.34,57.36,57.3,57.33,371105.0,44.1196,44.135,44.0889,44.112,371105.0
2016-11-03 11:30:00,57.34,57.37,57.3,57.35,303937.0,44.1196,44.1427,44.0889,44.1273,303937.0
2016-11-03 12:00:00,57.34,57.36,57.23,57.23,564430.0,44.1196,44.135,44.035,44.035,564430.0
2016-11-03 12:30:00,57.23,57.24,57.12,57.2,561771.0,44.035,44.0427,43.9504,44.0119,561771.0
2016-11-03 13:00:00,57.2,57.24,57.17,57.23,404820.0,44.0119,44.0427,43.9888,44.035,404820.0
2016-11-03 13:30:00,57.23,57.23,57.17,57.2,303228.0,44.035,44.035,43.9888,44.0119,303228.0
2016-11-03 14:00:00,57.2,57.28,57.18,57.2,668226.0,44.0119,44.0735,43.9965,44.0119,668226.0
2016-11-03 14:30:00,57.2,57.21,57.13,57.19,541684.0,44.0119,44.0196,43.9581,44.0042,541684.0
2016-11-03 15:00:00,57.18,57.2,57.1,57.14,846587.0,43.9965,44.0119,43.935,43.9658,846587.0
2016-11-03 15:30:00,57.14,57.14,57.03,57.14,3667047.0,43.9658,43.9658,43.8811,43.9658,3667047.0
2016-11-04 09:30:00,56.73,56.75,56.6,56.62,1717749.0,43.6503,43.6657,43.5503,43.5657,1717749.0
2016-11-04 10:00:00,56.62,56.72,56.62,56.7,641827.0,43.5657,43.6426,43.5657,43.6272,641827.0
2016-11-04 10:30:00,56.69,56.82,56.67,56.79,2138209.0,43.6195,43.7195,43.6041,43.6965,2138209.0
2016-11-04 11:00:00,56.79,56.88,56.77,56.8,586658.0,43.6965,43.7657,43.6811,43.7042,586658.0
2016-11-04 11:30:00,56.8,56.81,56.73,56.77,799371.0,43.7042,43.7118,43.6503,43.6811,799371.0
2016-11-04 12:00:00,56.76,56.91,56.76,56.86,739480.0,43.6734,43.7888,43.6734,43.7503,739480.0
2016-11-04 12:30:00,56.87,56.87,56.79,56.85,845205.0,43.758,43.758,43.6965,43.7426,845205.0
2016-11-04 13:00:00,56.85,56.87,56.8,56.82,501412.0,43.7426,43.758,43.7042,43.7195,501412.0
2016-11-04 13:30:00,56.82,56.83,56.76,56.78,433967.0,43.7195,43.7272,43.6734,43.6888,433967.0
2016-11-04 14:00:00,56.78,56.81,56.75,56.78,1874583.0,43.6888,43.7118,43.6657,43.6888,1874583.0
2016-11-04 14:30:00,56.77,56.77,56.65,56.67,667540.0,43.6811,43.6811,43.5887,43.6041,667540.0
2016-11-04 15:00:00,56.67,56.67,56.6,56.63,905365.0,43.6041,43.6041,43.5503,43.5733,905365.0
2016-11-04 15:30:00,56.62,56.64,56.54,56.56,2603465.0,43.5657,43.581,43.5041,43.5195,2603465.0
2016-11-07 09:30:00,57.28,57.34,57.22,57.22,1399094.0,44.0735,44.1196,44.0273,44.0273,1399094.0
2016-11-07 10:00:00,57.23,57.25,57.15,57.17,634599.0,44.035,44.0504,43.9735,43.9888,634599.0
2016-11-07 10:30:00,57.17,57.25,57.15,57.23,478927.0,43.9888,44.0504,43.9735,44.035,478927.0
2016-11-07 11:00:00,57.23,57.29,57.22,57.24,1329482.0,44.035,44.0812,44.0273,44.0427,1329482.0
2016-11-07 11:30:00,57.24,57.34,57.24,57.31,591117.0,44.0427,44.1196,44.0427,44.0966,591117.0
2016-11-07 12:00:00,57.31,57.34,57.28,57.3,372601.0,44.0966,44.1196,44.0735,44.0889,372601.0
2016-11-07 12:30:00,57.3,57.31,57.23,57.3,1842871.0,44.0889,44.0966,44.035,44.0889,1842871.0
2016-11-07 13:00:00,57.3,57.31,57.23,57.25,2147384.0,44.0889,44.0966,44.035,44.0504,2147384.0
2016-11-07 13:30:00,57.25,57.31,57.25,57.31,1055933.0,44.0504,44.0966,44.0504,44.0966,1055933.0
2016-11-07 14:00:00,57.3,57.31,57.27,57.29,1442863.0,44.0889,44.0966,44.0658,44.0812,1442863.0
2016-11-07 14:30:00,57.29,57.29,57.22,57.26,1098813.0,44.0812,44.0812,44.0273,44.0581,1098813.0
2016-11-07 15:00:00,57.26,57.29,57.22,57.28,1504723.0,44.0581,44.0812,44.0273,44.0735,1504723.0
2016-11-07 15:30:00,57.28,57.38,57.25,57.36,3195341.0,44.0735,44.1504,44.0504,44.135,3195341.0
2016-11-08 09:30:00,57.18,57.23,57.13,57.18,1381451.0,43.9965,44.035,43.9581,43.9965,1381451.0
2016-11-08 10:00:00,57.17,57.27,57.17,57.26,881297.0,43.9888,44.0658,43.9888,44.0581,881297.0
2016-11-08 10:30:00,57.26,57.33,57.26,57.33,959575.0,44.0581,44.112,44.0581,44.112,959575.0
2016-11-08 11:00:00,57.33,57.51,57.3,57.43,1181982.0,44.112,44.2505,44.0889,44.1889,1181982.0
2016-11-08 11:30:00,57.43,57.51,57.41,57.46,1225731.0,44.1889,44.2505,44.1735,44.212,1225731.0
2016-11-08 12:00:00,57.46,57.58,57.44,57.54,779508.0,44.212,44.3043,44.1966,44.2735,779508.0
2016-11-08 12:30:00,57.55,57.66,57.5,57.66,989585.0,44.2812,44.3659,44.2428,44.3659,989585.0
2016-11-08 13:00:00,57.66,57.68,57.56,57.61,888793.0,44.3659,44.3813,44.2889,44.3274,888793.0
2016-11-08 13:30:00,57.62,57.63,57.55,57.58,640290.0,44.3351,44.3428,44.2812,44.3043,640290.0
2016-11-08 14:00:00,57.58,57.58,57.47,57.53,733331.0,44.3043,44.3043,44.2197,44.2658,733331.0
2016-11-08 14:30:00,57.53,57.54,57.45,57.53,883611.0,44.2658,44.2735,44.2043,44.2658,883611.0
2016-11-08 15:00:00,57.53,57.6,57.51,57.57,972446.0,44.2658,44.3197,44.2505,44.2966,972446.0
2016-11-08 15:30:00,57.57,57.62,57.49,57.53,2581001.0,44.2966,44.3351,44.2351,44.2658,2581001.0
2016-11-09 09:30:00,57.07,57.38,57.01,57.3,3899098.0,43.9119,44.1504,43.8657,44.0889,3899098.0
2016-11-09 10:00:00,57.31,57.31,57.08,57.16,2741662.0,44.0966,44.0966,43.9196,43.9811,2741662.0
2016-11-09 10:30:00,57.16,57.29,57.05,57.26,1636302.0,43.9811,44.0812,43.8965,44.0581,1636302.0
2016-11-09 11:00:00,57.26,57.59,57.24,57.57,1746384.0,44.0581,44.312,44.0427,44.2966,1746384.0
2016-11-09 11:30:00,57.56,57.77,57.56,57.68,2202246.0,44.2889,44.4505,44.2889,44.3813,2202246.0
2016-11-09 12:00:00,57.69,57.71,57.55,57.63,4137183.0,44.389,44.4043,44.2812,44.3428,4137183.0
2016-11-09 12:30:00,57.62,57.65,57.51,57.62,1474919.0,44.3351,44.3582,44.2505,44.3351,1474919.0
2016-11-09 13:00:00,57.62,57.68,57.5,57.53,1321319.0,44.3351,44.3813,44.2428,44.2658,1321319.0
2016-11-09 13:30:00,57.52,57.67,57.51,57.57,790241.0,44.2581,44.3736,44.2505,44.2966,790241.0
2016-11-09 14:00:00,57.58,57.66,57.56,57.61,610943.0,44.3043,44.3659,44.2889,44.3274,610943.0
2016-11-09 14:30:00,57.61,57.75,57.61,57.67,1161592.0,44.3274,44.4351,44.3274,44.3736,1161592.0
2016-11-09 15:00:00,57.67,57.79,57.66,57.74,1210358.0,44.3736,44.4659,44.3659,44.4274,1210358.0
2016-11-09 15:30:00,57.75,57.76,57.53,57.56,2922231.0,44.4351,44.4428,44.2658,44.2889,2922231.0
2016-11-10 09:30:00,57.53,57.67,57.4,57.44,2219270.0,44.2658,44.3736,44.1658,44.1966,2219270.0
2016-11-10 10:00:00,57.45,57.46,57.23,57.25,2204555.0,44.2043,44.212,44.035,44.0504,2204555.0
2016-11-10 10:30:00,57.25,57.3,57.02,57.03,2808008.0,44.0504,44.0889,43.8734,43.8811,2808008.0
2016-11-10 11:00:00,57.03,57.24,56.93,57.21,2628886.0,43.8811,44.0427,43.8042,44.0196,2628886.0
2016-11-10 11:30:00,57.21,57.35,57.14,57.19,6111124.0,44.0196,44.1273,43.9658,44.0042,6111124.0
2016-11-10 12:00:00,57.18,57.34,57.18,57.33,1559118.0,43.9965,44.1196,43.9965,44.112,1559118.0
2016-11-10 12:30:00,57.32,57.43,57.23,57.42,1189663.0,44.1043,44.1889,44.035,44.1812,1189663.0
2016-11-10 13:00:00,57.42,57.5,57.38,57.42,1182831.0,44.1812,44.2428,44.1504,44.1812,1182831.0
2016-11-10 13:30:00,57.43,57.58,57.39,57.52,1689827.0,44.1889,44.3043,44.1581,44.2581,1689827.0
2016-11-10 14:00:00,57.52,57.56,57.47,57.49,3934250.0,44.2581,44.2889,44.2197,44.2351,3934250.0
2016-11-10 14:30:00,57.48,57.5,57.38,57.46,1164935.0,44.2274,44.2428,44.1504,44.212,1164935.0
2016-11-10 15:00:00,57.46,57.49,57.38,57.4,2247013.0,44.212,44.2351,44.1504,44.1658,2247013.0
2016-11-10 15:30:00,57.39,57.4,57.27,57.39,4854487.0,44.1581,44.1658,44.0658,44.1581,4854487.0
2016-11-11 09:30:00,57.15,57.2,57.0,57.05,1547859.0,43.9735,44.0119,43.858,43.8965,1547859.0
2016-11-11 10:00:00,57.05,57.12,56.94,56.98,1665706.0,43.8965,43.9504,43.8119,43.8427,1665706.0
2016-11-11 10:30:00,56.98,57.01,56.8,56.81,1132375.0,43.8427,43.8657,43.7042,43.7118,1132375.0
2016-11-11 11:00:00,56.81,56.83,56.74,56.82,1667437.0,43.7118,43.7272,43.658,43.7195,1667437.0
2016-11-11 11:30:00,56.82,56.98,56.81,56.95,1418869.0,43.7195,43.8427,43.7118,43.8196,1418869.0
2016-11-11 12:00:00,56.95,57.1,56.93,57.04,1174803.0,43.8196,43.935,43.8042,43.8888,1174803.0
2016-11-11 12:30:00,57.04,57.11,57.02,57.03,960233.0,43.8888,43.9427,43.8734,43.8811,960233.0
2016-11-11 13:00:00,57.03,57.07,57.01,57.05,577821.0,43.8811,43.9119,43.8657,43.8965,577821.0
2016-11-11 13:30:00,57.05,57.07,56.98,57.0,1195453.0,43.8965,43.9119,43.8427,43.858,1195453.0
2016-11-11 14:00:00,56.99,57.06,56.96,56.98,2224964.0,43.8503,43.9042,43.8273,43.8427,2224964.0
2016-11-11 14:30:00,56.97,57.01,56.95,56.96,577990.0,43.835,43.8657,43.8196,43.8273,577990.0
2016-11-11 15:00:00,56.96,57.03,56.95,56.98,932215.0,43.8273,43.8811,43.8196,43.8427,932215.0
2016-11-11 15:30:00,56.99,57.07,56.97,57.03,1740778.0,43.8503,43.9119,43.835,43.8811,1740778.0
2016-11-14 09:30:00,56.63,56.68,56.49,56.51,1654531.0,43.5733,43.6118,43.4656,43.481,1654531.0
2016-11-14 10:00:00,56.51,56.67,56.5,56.6,2689663.0,43.481,43.6041,43.4733,43.5503,2689663.0
2016-11-14 10:30:00,56.6,56.65,56.5,56.52,1471905.0,43.5503,43.5887,43.4733,43.4887,1471905.0
2016-11-14 11:00:00,56.52,56.57,56.48,56.55,1615014.0,43.4887,43.5272,43.4579,43.5118,1615014.0
2016-11-14 11:30:00,56.55,56.58,56.49,56.54,1756113.0,43.5118,43.5349,43.4656,43.5041,1756113.0
2016-11-14 12:00:00,56.54,56.55,56.49,56.54,999093.0,43.5041,43.5118,43.4656,43.5041,999093.0
2016-11-14 12:30:00,56.54,56.59,56.51,56.58,995739.0,43.5041,43.5426,43.481,43.5349,995739.0
2016-11-14 13:00:00,56.58,56.7,56.54,56.69,1006632.0,43.5349,43.6272,43.5041,43.6195,1006632.0
2016-11-14 13:30:00,56.7,56.75,56.6,56.63,1124825.0,43.6272,43.6657,43.5503,43.5733,1124825.0
2016-11-14 14:00:00,56.64,56.67,56.6,56.6,792843.0,43.581,43.6041,43.5503,43.5503,792843.0
2016-11-14 14:30:00,56.6,56.68,56.56,56.68,629041.0,43.5503,43.6118,43.5195,43.6118,629041.0
2016-11-14 15:00:00,56.67,56.72,56.65,56.71,1153235.0,43.6041,43.6426,43.5887,43.6349,1153235.0
2016-11-14 15:30:00,56.72,56.75,56.64,56.73,3057779.0,43.6426,43.6657,43.581,43.6503,3057779.0
2016-11-15 09:30:00,56.59,56.64,56.53,56.55,1381535.0,43.5426,43.581,43.4964,43.5118,1381535.0
2016-11-15 10:00:00,56.56,56.77,56.55,56.66,2227997.0,43.5195,43.6811,43.5118,43.5964,2227997.0
2016-11-15 10:30:00,56.66,56.71,56.63,56.67,657033.0,43.5964,43.6349,43.5733,43.6041,657033.0
2016-11-15 11:00:00,56.68,56.81,56.66,56.79,787634.0,43.6118,43.7118,43.5964,43.6965,787634.0
2016-11-15 11:30:00,56.8,56.81,56.7,56.74,561016.0,43.7042,43.7118,43.6272,43.658,561016.0
2016-11-15 12:00:00,56.73,56.79,56.72,56.73,588545.0,43.6503,43.6965,43.6426,43.6503,588545.0
2016-11-15 12:30:00,56.74,56.79,56.73,56.76,694932.0,43.658,43.6965,43.6503,43.6734,694932.0
2016-11-15 13:00:00,56.76,56.78,56.75,56.76,346485.0,43.6734,43.6888,43.6657,43.6734,346485.0
2016-11-15 13:30:00,56.76,56.79,56.76,56.78,686407.0,43.6734,43.6965,43.6734,43.6888,686407.0
2016-11-15 14:00:00,56.79,56.82,56.74,56.81,696256.0,43.6965,43.7195,43.658,43.7118,696256.0
2016-11-15 14:30:00,56.81,56.93,56.8,56.91,1089026.0,43.7118,43.8042,43.7042,43.7888,1089026.0
2016-11-15 15:00:00,56.91,56.96,56.87,56.91,985023.0,43.7888,43.8273,43.758,43.7888,985023.0
2016-11-15 15:30:00,56.91,57.02,56.89,57.01,2748554.0,43.7888,43.8734,43.7734,43.8657,2748554.0
2016-11-16 09:30:00,56.43,56.57,56.4,56.47,3575352.0,43.4195,43.5272,43.3964,43.4502,3575352.0
2016-11-16 10:00:00,56.47,56.61,56.47,56.54,1719216.0,43.4502,43.558,43.4502,43.5041,1719216.0
2016-11-16 10:30:00,56.55,56.62,56.42,56.43,1120459.0,43.5118,43.5657,43.4118,43.4195,1120459.0
2016-11-16 11:00:00,56.44,56.48,56.34,56.47,1087733.0,43.4272,43.4579,43.3502,43.4502,1087733.0
2016-11-16 11:30:00,56.47,56.51,56.42,56.48,1173685.0,43.4502,43.481,43.4118,43.4579,1173685.0
2016-11-16 12:00:00,56.48,56.51,56.45,56.5,519395.0,43.4579,43.481,43.4348,43.4733,519395.0
2016-11-16 12:30:00,56.51,56.53,56.46,56.5,725622.0,43.481,43.4964,43.4425,43.4733,725622.0
2016-11-16 13:00:00,56.5,56.5,56.39,56.43,1601491.0,43.4733,43.4733,43.3887,43.4195,1601491.0
2016-11-16 13:30:00,56.43,56.45,56.4,56.43,1034115.0,43.4195,43.4348,43.3964,43.4195,1034115.0
2016-11-16 14:00:00,56.42,56.49,56.4,56.42,1012989.0,43.4118,43.4656,43.3964,43.4118,1012989.0
2016-11-16 14:30:00,56.41,56.48,56.41,56.47,1180952.0,43.4041,43.4579,43.4041,43.4502,1180952.0
2016-11-16 15:00:00,56.47,56.5,56.43,56.44,1175899.0,43.4502,43.4733,43.4195,43.4272,1175899.0
2016-11-16 15:30:00,56.43,56.46,56.37,56.39,4025382.0,43.4195,43.4425,43.3733,43.3887,4025382.0
2016-11-17 09:30:00,56.67,56.74,56.63,56.71,2041177.0,43.6041,43.658,43.5733,43.6349,2041177.0
2016-11-17 10:00:00,56.72,56.78,56.67,56.68,1567001.0,43.6426,43.6888,43.6041,43.6118,1567001.0
2016-11-17 10:30:00,56.68,56.74,56.61,56.71,1026109.0,43.6118,43.658,43.558,43.6349,1026109.0
2016-11-17 11:00:00,56.71,56.83,56.7,56.77,1134632.0,43.6349,43.7272,43.6272,43.6811,1134632.0
2016-11-17 11:30:00,56.77,56.84,56.75,56.81,733480.0,43.6811,43.7349,43.6657,43.7118,733480.0
2016-11-17 12:00:00,56.81,56.89,56.81,56.86,691317.0,43.7118,43.7734,43.7118,43.7503,691317.0
2016-11-17 12:30:00,56.86,56.87,56.68,56.72,1024865.0,43.7503,43.758,43.6118,43.6426,1024865.0
2016-11-17 13:00:00,56.72,56.79,56.69,56.74,728104.0,43.6426,43.6965,43.6195,43.658,728104.0
2016-11-17 13:30:00,56.75,56.76,56.67,56.67,690238.0,43.6657,43.6734,43.6041,43.6041,690238.0
2016-11-17 14:00:00,56.67,56.72,56.64,56.69,1066216.0,43.6041,43.6426,43.581,43.6195,1066216.0
2016-11-17 14:30:00,56.68,56.71,56.64,56.67,1242258.0,43.6118,43.6349,43.581,43.6041,1242258.0
2016-11-17 15:00:00,56.67,56.72,56.65,56.71,963190.0,43.6041,43.6426,43.5887,43.6349,963190.0
2016-11-17 15:30:00,56.71,56.82,56.7,56.82,3337656.0,43.6349,43.7195,43.6272,43.7195,3337656.0
2016-11-18 09:30:00,56.31,56.38,56.25,56.26,1818473.0,43.3271,43.381,43.281,43.2887,1818473.0
2016-11-18 10:00:00,56.26,56.32,56.17,56.2,1281531.0,43.2887,43.3348,43.2194,43.2425,1281531.0
2016-11-18 10:30:00,56.21,56.22,56.1,56.14,1131595.0,43.2502,43.2579,43.1655,43.1963,1131595.0
2016-11-18 11:00:00,56.14,56.18,56.11,56.14,1633171.0,43.1963,43.2271,43.1732,43.1963,1633171.0
2016-11-18 11:30:00,56.14,56.17,56.11,56.16,974041.0,43.1963,43.2194,43.1732,43.2117,974041.0
2016-11-18 12:00:00,56.16,56.18,56.14,56.16,495344.0,43.2117,43.2271,43.1963,43.2117,495344.0
2016-11-18 12:30:00,56.16,56.2,56.12,56.17,562085.0,43.2117,43.2425,43.1809,43.2194,562085.0
2016-11-18 13:00:00,56.18,56.23,56.15,56.18,405980.0,43.2271,43.2656,43.204,43.2271,405980.0
2016-11-18 13:30:00,56.19,56.21,56.17,56.19,684089.0,43.2348,43.2502,43.2194,43.2348,684089.0
2016-11-18 14:00:00,56.19,56.21,56.17,56.17,594265.0,43.2348,43.2502,43.2194,43.2194,594265.0
2016-11-18 14:30:00,56.18,56.22,56.16,56.16,661849.0,43.2271,43.2579,43.2117,43.2117,661849.0
2016-11-18 15:00:00,56.16,56.22,56.16,56.21,1034255.0,43.2117,43.2579,43.2117,43.2502,1034255.0
2016-11-18 15:30:00,56.22,56.23,56.17,56.2,2641660.0,43.2579,43.2656,43.2194,43.2425,2641660.0
2016-11-21 09:30:00,56.42,56.6,56.42,56.58,2264101.0,43.4118,43.5503,43.4118,43.5349,2264101.0
2016-11-21 10:00:00,56.58,56.61,56.48,56.51,1014316.0,43.5349,43.558,43.4579,43.481,1014316.0
2016-11-21 10:30:00,56.5,56.56,56.46,56.47,669682.0,43.4733,43.5195,43.4425,43.4502,669682.0
2016-11-21 11:00:00,56.47,56.53,56.42,56.45,739124.0,43.4502,43.4964,43.4118,43.4348,739124.0
2016-11-21 11:30:00,56.45,56.47,56.41,56.44,1055009.0,43.4348,43.4502,43.4041,43.4272,1055009.0
2016-11-21 12:00:00,56.45,56.48,56.42,56.46,559696.0,43.4348,43.4579,43.4118,43.4425,559696.0
2016-11-21 12:30:00,56.45,56.51,56.45,56.47,579631.0,43.4348,43.481,43.4348,43.4502,579631.0
2016-11-21 13:00:00,56.47,56.5,56.45,56.48,296741.0,43.4502,43.4733,43.4348,43.4579,296741.0
2016-11-21 13:30:00,56.48,56.54,56.48,56.51,484564.0,43.4579,43.5041,43.4579,43.481,484564.0
2016-11-21 14:00:00,56.51,56.53,56.5,56.52,814326.0,43.481,43.4964,43.4733,43.4887,814326.0
2016-11-21 14:30:00,56.52,56.57,56.5,56.55,1712888.0,43.4887,43.5272,43.4733,43.5118,1712888.0
2016-11-21 15:00:00,56.55,56.6,56.54,56.59,1125757.0,43.5118,43.5503,43.5041,43.5426,1125757.0
2016-11-21 15:30:00,56.59,56.71,56.58,56.7,3369165.0,43.5426,43.6349,43.5349,43.6272,3369165.0
2016-11-22 09:30:00,56.8,56.84,56.77,56.81,1006833.0,43.7042,43.7349,43.6811,43.7118,1006833.0
2016-11-22 10:00:00,56.82,56.82,56.66,56.69,1228493.0,43.7195,43.7195,43.5964,43.6195,1228493.0
2016-11-22 10:30:00,56.69,56.7,56.62,56.62,783669.0,43.6195,43.6272,43.5657,43.5657,783669.0
2016-11-22 11:00:00,56.62,56.69,56.6,56.61,1199479.0,43.5657,43.6195,43.5503,43.558,1199479.0
2016-11-22 11:30:00,56.61,56.64,56.58,56.61,1808345.0,43.558,43.581,43.5349,43.558,1808345.0
2016-11-22 12:00:00,56.61,56.67,56.58,56.65,453154.0,43.558,43.6041,43.5349,43.5887,453154.0
2016-11-22 12:30:00,56.65,56.67,56.63,56.65,534242.0,43.5887,43.6041,43.5733,43.5887,534242.0
2016-11-22 13:00:00,56.65,56.68,56.64,56.67,568011.0,43.5887,43.6118,43.581,43.6041,568011.0
2016-11-22 13:30:00,56.67,56.69,56.63,56.67,889561.0,43.6041,43.6195,43.5733,43.6041,889561.0
2016-11-22 14:00:00,56.67,56.67,56.63,56.64,423871.0,43.6041,43.6041,43.5733,43.581,423871.0
2016-11-22 14:30:00,56.64,56.75,56.63,56.73,816039.0,43.581,43.6657,43.5733,43.6503,816039.0
2016-11-22 15:00:00,56.73,56.77,56.72,56.77,784200.0,43.6503,43.6811,43.6426,43.6811,784200.0
2016-11-22 15:30:00,56.77,56.85,56.76,56.81,2827873.0,43.6811,43.7426,43.6734,43.7118,2827873.0
2016-11-23 09:30:00,56.25,56.28,56.19,56.26,1280902.0,43.281,43.304,43.2348,43.2887,1280902.0
2016-11-23 10:00:00,56.25,56.39,56.24,56.37,1006787.0,43.281,43.3887,43.2733,43.3733,1006787.0
2016-11-23 10:30:00,56.38,56.46,56.34,56.45,738682.0,43.381,43.4425,43.3502,43.4348,738682.0
2016-11-23 11:00:00,56.45,56.48,56.39,56.42,920705.0,43.4348,43.4579,43.3887,43.4118,920705.0
2016-11-23 11:30:00,56.42,56.53,56.41,56.52,795198.0,43.4118,43.4964,43.4041,43.4887,795198.0
2016-11-23 12:00:00,56.52,56.55,56.48,56.55,552880.0,43.4887,43.5118,43.4579,43.5118,552880.0
2016-11-23 12:30:00,56.55,56.61,56.51,56.55,632556.0,43.5118,43.558,43.481,43.5118,632556.0
2016-11-23 13:00:00,56.55,56.59,56.54,56.55,293787.0,43.5118,43.5426,43.5041,43.5118,293787.0
2016-11-23 13:30:00,56.55,56.6,56.49,56.52,601444.0,43.5118,43.5503,43.4656,43.4887,601444.0
2016-11-23 14:00:00,56.51,56.6,56.49,56.55,865089.0,43.481,43.5503,43.4656,43.5118,865089.0
2016-11-23 14:30:00,56.55,56.57,56.51,56.53,558684.0,43.5118,43.5272,43.481,43.4964,558684.0
2016-11-23 15:00:00,56.53,56.57,56.53,56.56,484256.0,43.4964,43.5272,43.4964,43.5195,484256.0
2016-11-23 15:30:00,56.56,56.62,56.55,56.61,2309372.0,43.5195,43.5657,43.5118,43.558,2309372.0
2016-11-25 09:30:00,56.82,56.82,56.75,56.81,1356323.0,43.7195,43.7195,43.6657,43.7118,1356323.0
2016-11-25 10:00:00,56.8,56.8,56.71,56.73,461681.0,43.7042,43.7042,43.6349,43.6503,461681.0
2016-11-25 10:30:00,56.73,56.79,56.72,56.77,398037.0,43.6503,43.6965,43.6426,43.6811,398037.0
2016-11-25 11:00:00,56.77,56.8,56.76,56.77,771526.0,43.6811,43.7042,43.6734,43.6811,771526.0
2016-11-25 11:30:00,56.78,56.82,56.77,56.79,1320599.0,43.6888,43.7195,43.6811,43.6965,1320599.0
2016-11-25 12:00:00,56.79,56.79,56.75,56.77,720773.0,43.6965,43.6965,43.6657,43.6811,720773.0
2016-11-25 12:30:00,56.77,56.83,56.76,56.8,1547470.0,43.6811,43.7272,43.6734,43.7042,1547470.0
2016-11-28 09:30:00,56.63,56.67,56.57,56.6,1103338.0,43.5733,43.6041,43.5272,43.5503,1103338.0
2016-11-28 10:00:00,56.6,56.68,56.55,56.65,1023278.0,43.5503,43.6118,43.5118,43.5887,1023278.0
2016-11-28 10:30:00,56.65,56.69,56.46,56.48,1129324.0,43.5887,43.6195,43.4425,43.4579,1129324.0
2016-11-28 11:00:00,56.47,56.6,56.46,56.54,1305877.0,43.4502,43.5503,43.4425,43.5041,1305877.0
2016-11-28 11:30:00,56.55,56.58,56.5,56.52,570519.0,43.5118,43.5349,43.4733,43.4887,570519.0
2016-11-28 12:00:00,56.53,56.59,56.52,56.58,663831.0,43.4964,43.5426,43.4887,43.5349,663831.0
2016-11-28 12:30:00,56.58,56.61,56.57,56.61,536303.0,43.5349,43.558,43.5272,43.558,536303.0
2016-11-28 13:00:00,56.6,56.61,56.57,56.59,276934.0,43.5503,43.558,43.5272,43.5426,276934.0
2016-11-28 13:30:00,56.6,56.66,56.59,56.66,380011.0,43.5503,43.5964,43.5426,43.5964,380011.0
2016-11-28 14:00:00,56.66,56.68,56.64,56.65,518861.0,43.5964,43.6118,43.581,43.5887,518861.0
2016-11-28 14:30:00,56.65,56.65,56.6,56.6,681793.0,43.5887,43.5887,43.5503,43.5503,681793.0
2016-11-28 15:00:00,56.6,56.62,56.55,56.55,619068.0,43.5503,43.5657,43.5118,43.5118,619068.0
2016-11-28 15:30:00,56.55,56.57,56.5,56.51,2475078.0,43.5118,43.5272,43.4733,43.481,2475078.0
2016-11-29 09:30:00,56.53,56.62,56.47,56.53,830857.0,43.4964,43.5657,43.4502,43.4964,830857.0
2016-11-29 10:00:00,56.53,56.78,56.52,56.71,960452.0,43.4964,43.6888,43.4887,43.6349,960452.0
2016-11-29 10:30:00,56.71,56.82,56.71,56.78,605265.0,43.6349,43.7195,43.6349,43.6888,605265.0
2016-11-29 11:00:00,56.78,56.79,56.66,56.73,1008207.0,43.6888,43.6965,43.5964,43.6503,1008207.0
2016-11-29 11:30:00,56.73,56.88,56.73,56.88,1266075.0,43.6503,43.7657,43.6503,43.7657,1266075.0
2016-11-29 12:00:00,56.88,56.88,56.83,56.87,573285.0,43.7657,43.7657,43.7272,43.758,573285.0
2016-11-29 12:30:00,56.87,56.92,56.86,56.91,857807.0,43.758,43.7965,43.7503,43.7888,857807.0
2016-11-29 13:00:00,56.91,56.95,56.9,56.93,542901.0,43.7888,43.8196,43.7811,43.8042,542901.0
2016-11-29 13:30:00,56.93,56.97,56.92,56.97,701681.0,43.8042,43.835,43.7965,43.835,701681.0
2016-11-29 14:00:00,56.97,56.98,56.93,56.94,892961.0,43.835,43.8427,43.8042,43.8119,892961.0
2016-11-29 14:30:00,56.94,56.97,56.93,56.95,669004.0,43.8119,43.835,43.8042,43.8196,669004.0
2016-11-29 15:00:00,56.96,56.96,56.87,56.88,1002868.0,43.8273,43.8273,43.758,43.7657,1002868.0
2016-11-29 15:30:00,56.87,56.88,56.82,56.85,2289831.0,43.758,43.7657,43.7195,43.7426,2289831.0
2016-11-30 09:30:00,56.98,56.99,56.9,56.91,1274849.0,43.8427,43.8503,43.7811,43.7888,1274849.0
2016-11-30 10:00:00,56.92,56.92,56.83,56.87,1250877.0,43.7965,43.7965,43.7272,43.758,1250877.0
2016-11-30 10:30:00,56.87,56.99,56.86,56.94,1724921.0,43.758,43.8503,43.7503,43.8119,1724921.0
2016-11-30 11:00:00,56.94,56.94,56.72,56.72,3848782.0,43.8119,43.8119,43.6426,43.6426,3848782.0
2016-11-30 11:30:00,56.73,56.83,56.7,56.76,3406038.0,43.6503,43.7272,43.6272,43.6734,3406038.0
2016-11-30 12:00:00,56.76,56.79,56.72,56.78,707411.0,43.6734,43.6965,43.6426,43.6888,707411.0
2016-11-30 12:30:00,56.78,56.84,56.77,56.83,598077.0,43.6888,43.7349,43.6811,43.7272,598077.0
2016-11-30 13:00:00,56.83,56.84,56.78,56.81,378315.0,43.7272,43.7349,43.6888,43.7118,378315.0
2016-11-30 13:30:00,56.82,56.84,56.8,56.83,785257.0,43.7195,43.7349,43.7042,43.7272,785257.0
2016-11-30 14:00:00,56.83,56.83,56.74,56.77,840830.0,43.7272,43.7272,43.658,43.6811,840830.0
2016-11-30 14:30:00,56.76,56.79,56.72,56.75,1094374.0,43.6734,43.6965,43.6426,43.6657,1094374.0
2016-11-30 15:00:00,56.75,56.81,56.72,56.8,648921.0,43.6657,43.7118,43.6426,43.7042,648921.0
2016-11-30 15:30:00,56.8,56.86,56.76,56.77,4271576.0,43.7042,43.7503,43.6734,43.6811,4271576.0
2016-12-01 09:30:00,56.72,56.73,56.54,56.62,2307750.0,43.6426,43.6503,43.5041,43.5657,2307750.0
2016-12-01 10:00:00,56.62,56.71,56.57,56.6,3049795.0,43.5657,43.6349,43.5272,43.5503,3049795.0
2016-12-01 10:30:00,56.59,56.63,56.52,56.62,715957.0,43.5426,43.5733,43.4887,43.5657,715957.0
2016-12-01 11:00:00,56.63,56.68,56.56,56.67,2000112.0,43.5733,43.6118,43.5195,43.6041,2000112.0
2016-12-01 11:30:00,56.67,56.76,56.63,56.72,1031153.0,43.6041,43.6734,43.5733,43.6426,1031153.0
2016-12-01 12:00:00,56.73,56.74,56.63,56.64,856173.0,43.6503,43.658,43.5733,43.581,856173.0
2016-12-01 12:30:00,56.63,56.7,56.59,56.61,1211150.0,43.5733,43.6272,43.5426,43.558,1211150.0
2016-12-01 13:00:00,56.61,56.61,56.51,56.53,637590.0,43.558,43.558,43.481,43.4964,637590.0
2016-12-01 13:30:00,56.54,56.58,56.53,56.57,615069.0,43.5041,43.5349,43.4964,43.5272,615069.0
2016-12-01 14:00:00,56.57,56.66,56.56,56.64,884668.0,43.5272,43.5964,43.5195,43.581,884668.0
2016-12-01 14:30:00,56.63,56.65,56.59,56.61,1135831.0,43.5733,43.5887,43.5426,43.558,1135831.0
2016-12-01 15:00:00,56.61,56.61,56.5,56.52,3387089.0,43.558,43.558,43.4733,43.4887,3387089.0
2016-12-01 15:30:00,56.51,56.58,56.49,56.56,4021593.0,43.481,43.5349,43.4656,43.5195,4021593.0
2016-12-02 09:30:00,56.47,56.63,56.4,56.63,1174047.0,43.4502,43.5733,43.3964,43.5733,1174047.0
2016-12-02 10:00:00,56.63,56.74,56.62,56.67,918391.0,43.5733,43.658,43.5657,43.6041,918391.0
2016-12-02 10:30:00,56.67,56.74,56.66,56.7,1290905.0,43.6041,43.658,43.5964,43.6272,1290905.0
2016-12-02 11:00:00,56.7,56.84,56.69,56.76,1688277.0,43.6272,43.7349,43.6195,43.6734,1688277.0
2016-12-02 11:30:00,56.76,56.77,56.66,56.67,1191816.0,43.6734,43.6811,43.5964,43.6041,1191816.0
2016-12-02 12:00:00,56.67,56.71,56.63,56.68,693408.0,43.6041,43.6349,43.5733,43.6118,693408.0
2016-12-02 12:30:00,56.68,56.73,56.6,56.71,629894.0,43.6118,43.6503,43.5503,43.6349,629894.0
2016-12-02 13:00:00,56.72,56.72,56.62,56.63,684600.0,43.6426,43.6426,43.5657,43.5733,684600.0
2016-12-02 13:30:00,56.63,56.66,56.61,56.62,529082.0,43.5733,43.5964,43.558,43.5657,529082.0
2016-12-02 14:00:00,56.62,56.64,56.58,56.64,533525.0,43.5657,43.581,43.5349,43.581,533525.0
2016-12-02 14:30:00,56.63,56.66,56.62,56.64,808653.0,43.5733,43.5964,43.5657,43.581,808653.0
2016-12-02 15:00:00,56.65,56.7,56.64,56.7,1666026.0,43.5887,43.6272,43.581,43.6272,1666026.0
2016-12-02 15:30:00,56.7,56.74,56.69,56.71,2968716.0,43.6272,43.658,43.6195,43.6349,2968716.0
2016-12-05 09:30:00,57.02,57.17,56.99,57.14,1853716.0,43.8734,43.9888,43.8503,43.9658,1853716.0
2016-12-05 10:00:00,57.15,57.19,57.09,57.14,1730159.0,43.9735,44.0042,43.9273,43.9658,1730159.0
2016-12-05 10:30:00,57.15,57.17,57.08,57.14,784168.0,43.9735,43.9888,43.9196,43.9658,784168.0
2016-12-05 11:00:00,57.14,57.22,57.12,57.2,1291480.0,43.9658,44.0273,43.9504,44.0119,1291480.0
2016-12-05 11:30:00,57.2,57.22,57.13,57.18,820839.0,44.0119,44.0273,43.9581,43.9965,820839.0
2016-12-05 12:00:00,57.18,57.21,57.14,57.2,518635.0,43.9965,44.0196,43.9658,44.0119,518635.0
2016-12-05 12:30:00,57.2,57.3,57.18,57.29,699199.0,44.0119,44.0889,43.9965,44.0812,699199.0
2016-12-05 13:00:00,57.29,57.38,57.27,57.31,778625.0,44.0812,44.1504,44.0658,44.0966,778625.0
2016-12-05 13:30:00,57.32,57.33,57.28,57.32,451451.0,44.1043,44.112,44.0735,44.1043,451451.0
2016-12-05 14:00:00,57.32,57.33,57.26,57.28,2040235.0,44.1043,44.112,44.0581,44.0735,2040235.0
2016-12-05 14:30:00,57.28,57.32,57.25,57.29,1623962.0,44.0735,44.1043,44.0504,44.0812,1623962.0
2016-12-05 15:00:00,57.29,57.32,57.27,57.31,754210.0,44.0812,44.1043,44.0658,44.0966,754210.0
2016-12-05 15:30:00,57.32,57.33,57.27,57.3,3726453.0,44.1043,44.112,44.0658,44.0889,3726453.0
2016-12-06 09:30:00,57.33,57.37,57.3,57.3,768326.0,44.112,44.1427,44.0889,44.0889,768326.0
2016-12-06 10:00:00,57.3,57.41,57.3,57.39,955506.0,44.0889,44.1735,44.0889,44.1581,955506.0
2016-12-06 10:30:00,57.4,57.51,57.4,57.49,1785332.0,44.1658,44.2505,44.1658,44.2351,1785332.0
2016-12-06 11:00:00,57.5,57.57,57.45,57.52,1485175.0,44.2428,44.2966,44.2043,44.2581,1485175.0
2016-12-06 11:30:00,57.52,57.59,57.5,57.58,1116405.0,44.2581,44.312,44.2428,44.3043,1116405.0
2016-12-06 12:00:00,57.58,57.61,57.55,57.59,899194.0,44.3043,44.3274,44.2812,44.312,899194.0
2016-12-06 12:30:00,57.59,57.61,57.56,57.6,505089.0,44.312,44.3274,44.2889,44.3197,505089.0
2016-12-06 13:00:00,57.6,57.62,57.57,57.58,372673.0,44.3197,44.3351,44.2966,44.3043,372673.0
2016-12-06 13:30:00,57.58,57.59,57.55,57.59,746197.0,44.3043,44.312,44.2812,44.312,746197.0
2016-12-06 14:00:00,57.59,57.64,57.58,57.62,1301383.0,44.312,44.3505,44.3043,44.3351,1301383.0
2016-12-06 14:30:00,57.62,57.73,57.61,57.72,827999.0,44.3351,44.4197,44.3274,44.412,827999.0
2016-12-06 15:00:00,57.71,57.74,57.65,57.66,1434949.0,44.4043,44.4274,44.3582,44.3659,1434949.0
2016-12-06 15:30:00,57.65,57.69,57.64,57.68,4075136.0,44.3582,44.389,44.3505,44.3813,4075136.0
2016-12-07 09:30:00,57.88,57.96,57.86,57.95,1664986.0,44.5351,44.5967,44.5198,44.589,1664986.0
2016-12-07 10:00:00,57.96,58.12,57.95,58.1,1486861.0,44.5967,44.7198,44.589,44.7044,1486861.0
2016-12-07 10:30:00,58.1,58.15,58.05,58.11,1703133.0,44.7044,44.7429,44.666,44.7121,1703133.0
2016-12-07 11:00:00,58.12,58.14,58.08,58.12,1637613.0,44.7198,44.7352,44.689,44.7198,1637613.0
2016-12-07 11:30:00,58.12,58.24,58.12,58.23,2209043.0,44.7198,44.8121,44.7198,44.8044,2209043.0
2016-12-07 12:00:00,58.23,58.24,58.18,58.22,1350594.0,44.8044,44.8121,44.766,44.7968,1350594.0
2016-12-07 12:30:00,58.22,58.27,58.2,58.26,1222733.0,44.7968,44.8352,44.7814,44.8275,1222733.0
2016-12-07 13:00:00,58.26,58.39,58.26,58.36,1338039.0,44.8275,44.9276,44.8275,44.9045,1338039.0
2016-12-07 13:30:00,58.35,58.48,58.34,58.48,1469448.0,44.8968,44.9968,44.8891,44.9968,1469448.0
2016-12-07 14:00:00,58.47,58.5,58.43,58.48,1278580.0,44.9891,45.0122,44.9583,44.9968,1278580.0
2016-12-07 14:30:00,58.47,58.51,58.46,58.5,1190191.0,44.9891,45.0199,44.9814,45.0122,1190191.0
2016-12-07 15:00:00,58.5,58.62,58.46,58.59,1815558.0,45.0122,45.1045,44.9814,45.0814,1815558.0
2016-12-07 15:30:00,58.59,58.62,58.48,58.54,4696621.0,45.0814,45.1045,44.9968,45.043,4696621.0
2016-12-08 09:30:00,58.41,58.48,58.34,58.36,2405621.0,44.9429,44.9968,44.8891,44.9045,2405621.0
2016-12-08 10:00:00,58.36,58.38,58.27,58.3,1797826.0,44.9045,44.9199,44.8352,44.8583,1797826.0
2016-12-08 10:30:00,58.3,58.35,58.29,58.35,1415496.0,44.8583,44.8968,44.8506,44.8968,1415496.0
2016-12-08 11:00:00,58.35,58.44,58.32,58.44,1870718.0,44.8968,44.966,44.8737,44.966,1870718.0
2016-12-08 11:30:00,58.44,58.46,58.36,58.44,1753796.0,44.966,44.9814,44.9045,44.966,1753796.0
2016-12-08 12:00:00,58.45,58.52,58.44,58.51,1354322.0,44.9737,45.0276,44.966,45.0199,1354322.0
2016-12-08 12:30:00,58.51,58.56,58.49,58.51,1198160.0,45.0199,45.0584,45.0045,45.0199,1198160.0
2016-12-08 13:00:00,58.51,58.56,58.5,58.53,940745.0,45.0199,45.0584,45.0122,45.0353,940745.0
2016-12-08 13:30:00,58.53,58.57,58.52,58.55,761636.0,45.0353,45.0661,45.0276,45.0507,761636.0
2016-12-08 14:00:00,58.55,58.57,58.47,58.49,878792.0,45.0507,45.0661,44.9891,45.0045,878792.0
2016-12-08 14:30:00,58.49,58.52,58.44,58.5,1730480.0,45.0045,45.0276,44.966,45.0122,1730480.0
2016-12-08 15:00:00,58.5,58.52,58.47,58.48,1242245.0,45.0122,45.0276,44.9891,44.9968,1242245.0
2016-12-08 15:30:00,58.48,58.54,58.42,58.48,2360042.0,44.9968,45.043,44.9506,44.9968,2360042.0
2016-12-09 09:30:00,58.47,58.57,58.47,58.49,1112437.0,44.9891,45.0661,44.9891,45.0045,1112437.0
2016-12-09 10:00:00,58.49,58.51,58.43,58.5,3662637.0,45.0045,45.0199,44.9583,45.0122,3662637.0
2016-12-09 10:30:00,58.5,58.58,58.49,58.52,1230656.0,45.0122,45.0738,45.0045,45.0276,1230656.0
2016-12-09 11:00:00,58.52,58.58,58.47,58.5,1434341.0,45.0276,45.0738,44.9891,45.0122,1434341.0
2016-12-09 11:30:00,58.49,58.58,58.49,58.55,2344342.0,45.0045,45.0738,45.0045,45.0507,2344342.0
2016-12-09 12:00:00,58.55,58.56,58.5,58.52,1141802.0,45.0507,45.0584,45.0122,45.0276,1141802.0
2016-12-09 12:30:00,58.53,58.6,58.52,58.56,609049.0,45.0353,45.0891,45.0276,45.0584,609049.0
2016-12-09 13:00:00,58.56,58.57,58.54,58.57,333636.0,45.0584,45.0661,45.043,45.0661,333636.0
2016-12-09 13:30:00,58.57,58.6,58.56,58.58,680261.0,45.0661,45.0891,45.0584,45.0738,680261.0
2016-12-09 14:00:00,58.58,58.62,58.57,58.58,1284343.0,45.0738,45.1045,45.0661,45.0738,1284343.0
2016-12-09 14:30:00,58.58,58.63,58.57,58.63,776485.0,45.0738,45.1122,45.0661,45.1122,776485.0
2016-12-09 15:00:00,58.63,58.7,58.61,58.69,795836.0,45.1122,45.1661,45.0968,45.1584,795836.0
2016-12-09 15:30:00,58.69,58.71,58.65,58.71,2878607.0,45.1584,45.1738,45.1276,45.1738,2878607.0
2016-12-12 09:30:00,58.5,58.67,58.5,58.66,1178592.0,45.0122,45.143,45.0122,45.1353,1178592.0
2016-12-12 10:00:00,58.65,58.69,58.51,58.55,614751.0,45.1276,45.1584,45.0199,45.0507,614751.0
2016-12-12 10:30:00,58.55,58.62,58.53,58.54,671473.0,45.0507,45.1045,45.0353,45.043,671473.0
2016-12-12 11:00:00,58.53,58.54,58.39,58.45,1313686.0,45.0353,45.043,44.9276,44.9737,1313686.0
2016-12-12 11:30:00,58.46,58.49,58.42,58.48,829784.0,44.9814,45.0045,44.9506,44.9968,829784.0
2016-12-12 12:00:00,58.48,58.51,58.39,58.49,503683.0,44.9968,45.0199,44.9276,45.0045,503683.0
2016-12-12 12:30:00,58.49,58.54,58.47,58.5,975972.0,45.0045,45.043,44.9891,45.0122,975972.0
2016-12-12 13:00:00,58.5,58.53,58.47,58.5,522799.0,45.0122,45.0353,44.9891,45.0122,522799.0
2016-12-12 13:30:00,58.51,58.51,58.46,58.46,549436.0,45.0199,45.0199,44.9814,44.9814,549436.0
2016-12-12 14:00:00,58.47,58.53,58.46,58.48,604655.0,44.9891,45.0353,44.9814,44.9968,604655.0
2016-12-12 14:30:00,58.49,58.49,58.44,58.46,728209.0,45.0045,45.0045,44.966,44.9814,728209.0
2016-12-12 15:00:00,58.46,58.49,58.44,58.47,761646.0,44.9814,45.0045,44.966,44.9891,761646.0
2016-12-12 15:30:00,58.46,58.5,58.44,58.46,3337558.0,44.9814,45.0122,44.966,44.9814,3337558.0
2016-12-13 09:30:00,58.97,59.15,58.95,59.11,2565006.0,45.3738,45.5123,45.3584,45.4816,2565006.0
2016-12-13 10:00:00,59.11,59.12,59.04,59.07,1318031.0,45.4816,45.4893,45.4277,45.4508,1318031.0
2016-12-13 10:30:00,59.07,59.11,58.98,59.1,1000012.0,45.4508,45.4816,45.3815,45.4739,1000012.0
2016-12-13 11:00:00,59.09,59.25,59.06,59.23,1641205.0,45.4662,45.5893,45.4431,45.5739,1641205.0
2016-12-13 11:30:00,59.23,59.24,59.13,59.16,1008517.0,45.5739,45.5816,45.4969,45.52,1008517.0
2016-12-13 12:00:00,59.16,59.17,59.12,59.13,1044641.0,45.52,45.5277,45.4893,45.4969,1044641.0
2016-12-13 12:30:00,59.13,59.19,59.12,59.15,1145139.0,45.4969,45.5431,45.4893,45.5123,1145139.0
2016-12-13 13:00:00,59.15,59.24,59.14,59.23,1159448.0,45.5123,45.5816,45.5046,45.5739,1159448.0
2016-12-13 13:30:00,59.23,59.23,59.15,59.15,602073.0,45.5739,45.5739,45.5123,45.5123,602073.0
2016-12-13 14:00:00,59.15,59.18,59.11,59.12,997156.0,45.5123,45.5354,45.4816,45.4893,997156.0
2016-12-13 14:30:00,59.12,59.17,59.11,59.16,678140.0,45.4893,45.5277,45.4816,45.52,678140.0
2016-12-13 15:00:00,59.16,59.2,59.15,59.18,1334004.0,45.52,45.5508,45.5123,45.5354,1334004.0
2016-12-13 15:30:00,59.18,59.2,59.09,59.11,3723262.0,45.5354,45.5508,45.4662,45.4816,3723262.0
2016-12-14 09:30:00,58.96,59.02,58.95,58.97,983187.0,45.3661,45.4123,45.3584,45.3738,983187.0
2016-12-14 10:00:00,58.97,59.05,58.94,59.04,734116.0,45.3738,45.4354,45.3508,45.4277,734116.0
2016-12-14 10:30:00,59.04,59.09,58.99,59.0,957859.0,45.4277,45.4662,45.3892,45.3969,957859.0
2016-12-14 11:00:00,58.99,59.03,58.94,59.02,1445507.0,45.3892,45.42,45.3508,45.4123,1445507.0
2016-12-14 11:30:00,59.02,59.02,58.91,58.96,1246485.0,45.4123,45.4123,45.3277,45.3661,1246485.0
2016-12-14 12:00:00,58.96,59.0,58.95,58.99,354253.0,45.3661,45.3969,45.3584,45.3892,354253.0
2016-12-14 12:30:00,58.98,59.02,58.95,58.97,856161.0,45.3815,45.4123,45.3584,45.3738,856161.0
2016-12-14 13:00:00,58.96,58.99,58.93,58.98,731086.0,45.3661,45.3892,45.3431,45.3815,731086.0
2016-12-14 13:30:00,58.98,59.02,58.94,59.01,911090.0,45.3815,45.4123,45.3508,45.4046,911090.0
2016-12-14 14:00:00,58.94,59.01,58.52,58.55,3208514.0,45.3508,45.4046,45.0276,45.0507,3208514.0
2016-12-14 14:30:00,58.54,58.79,58.48,58.49,1632047.0,45.043,45.2353,44.9968,45.0045,1632047.0
2016-12-14 15:00:00,58.49,58.55,58.26,58.3,3080095.0,45.0045,45.0507,44.8275,44.8583,3080095.0
2016-12-14 15:30:00,58.3,58.46,58.13,58.21,7052053.0,44.8583,44.9814,44.7275,44.7891,7052053.0
2016-12-15 09:30:00,58.0,58.09,57.97,58.06,2270927.0,44.6275,44.6967,44.6044,44.6736,2270927.0
2016-12-15 10:00:00,58.07,58.09,57.96,58.04,1239154.0,44.6813,44.6967,44.5967,44.6583,1239154.0
2016-12-15 10:30:00,58.04,58.15,58.04,58.07,1385070.0,44.6583,44.7429,44.6583,44.6813,1385070.0
2016-12-15 11:00:00,58.07,58.16,58.06,58.08,1624994.0,44.6813,44.7506,44.6736,44.689,1624994.0
2016-12-15 11:30:00,58.08,58.1,57.98,58.04,1346213.0,44.689,44.7044,44.6121,44.6583,1346213.0
2016-12-15 12:00:00,58.04,58.14,58.03,58.11,1190784.0,44.6583,44.7352,44.6506,44.7121,1190784.0
2016-12-15 12:30:00,58.1,58.16,58.08,58.16,1170836.0,44.7044,44.7506,44.689,44.7506,1170836.0
2016-12-15 13:00:00,58.16,58.19,58.12,58.13,608405.0,44.7506,44.7737,44.7198,44.7275,608405.0
2016-12-15 13:30:00,58.13,58.14,58.02,58.05,1079953.0,44.7275,44.7352,44.6429,44.666,1079953.0
2016-12-15 14:00:00,58.05,58.12,58.02,58.12,904475.0,44.666,44.7198,44.6429,44.7198,904475.0
2016-12-15 14:30:00,58.11,58.15,58.1,58.12,1138970.0,44.7121,44.7429,44.7044,44.7198,1138970.0
2016-12-15 15:00:00,58.12,58.13,58.05,58.07,1415187.0,44.7198,44.7275,44.666,44.6813,1415187.0
2016-12-15 15:30:00,58.07,58.15,58.06,58.11,5990545.0,44.6813,44.7429,44.6736,44.7121,5990545.0
2016-12-16 09:30:00,58.04,58.16,58.03,58.16,1713699.0,44.6583,44.7506,44.6506,44.7506,1713699.0
2016-12-16 10:00:00,58.16,58.17,58.11,58.13,1011183.0,44.7506,44.7583,44.7121,44.7275,1011183.0
2016-12-16 10:30:00,58.13,58.14,58.06,58.09,1182806.0,44.7275,44.7352,44.6736,44.6967,1182806.0
2016-12-16 11:00:00,58.09,58.16,58.05,58.08,2731626.0,44.6967,44.7506,44.666,44.689,2731626.0
2016-12-16 11:30:00,58.09,58.29,58.06,58.26,1355440.0,44.6967,44.8506,44.6736,44.8275,1355440.0
2016-12-16 12:00:00,58.26,58.27,58.17,58.21,803638.0,44.8275,44.8352,44.7583,44.7891,803638.0
2016-12-16 12:30:00,58.21,58.27,58.18,58.18,1482728.0,44.7891,44.8352,44.766,44.766,1482728.0
2016-12-16 13:00:00,58.18,58.2,58.07,58.1,1905881.0,44.766,44.7814,44.6813,44.7044,1905881.0
2016-12-16 13:30:00,58.11,58.12,58.07,58.08,850313.0,44.7121,44.7198,44.6813,44.689,850313.0
2016-12-16 14:00:00,58.08,58.11,58.04,58.07,919716.0,44.689,44.7121,44.6583,44.6813,919716.0
2016-12-16 14:30:00,58.07,58.09,58.03,58.06,1096097.0,44.6813,44.6967,44.6506,44.6736,1096097.0
2016-12-16 15:00:00,58.05,58.08,58.02,58.06,1197402.0,44.666,44.689,44.6429,44.6736,1197402.0
2016-12-16 15:30:00,58.05,58.12,58.03,58.11,4444348.0,44.666,44.7198,44.6506,44.7121,4444348.0
2016-12-19 09:30:00,58.16,58.22,58.11,58.18,1986593.0,44.7506,44.7968,44.7121,44.766,1986593.0
2016-12-19 10:00:00,58.18,58.24,58.17,58.21,812427.0,44.766,44.8121,44.7583,44.7891,812427.0
2016-12-19 10:30:00,58.21,58.25,58.16,58.22,899299.0,44.7891,44.8198,44.7506,44.7968,899299.0
2016-12-19 11:00:00,58.21,58.3,58.19,58.3,1439142.0,44.7891,44.8583,44.7737,44.8583,1439142.0
2016-12-19 11:30:00,58.3,58.31,58.22,58.23,892761.0,44.8583,44.866,44.7968,44.8044,892761.0
2016-12-19 12:00:00,58.23,58.27,58.21,58.23,635427.0,44.8044,44.8352,44.7891,44.8044,635427.0
2016-12-19 12:30:00,58.24,58.25,58.22,58.24,661100.0,44.8121,44.8198,44.7968,44.8121,661100.0
2016-12-19 13:00:00,58.24,58.26,58.21,58.24,416826.0,44.8121,44.8275,44.7891,44.8121,416826.0
2016-12-19 13:30:00,58.24,58.24,58.11,58.18,778663.0,44.8121,44.8121,44.7121,44.766,778663.0
2016-12-19 14:00:00,58.18,58.19,58.12,58.12,1160856.0,44.766,44.7737,44.7198,44.7198,1160856.0
2016-12-19 14:30:00,58.12,58.14,58.07,58.11,1004406.0,44.7198,44.7352,44.6813,44.7121,1004406.0
2016-12-19 15:00:00,58.11,58.13,58.05,58.09,1413291.0,44.7121,44.7275,44.666,44.6967,1413291.0
2016-12-19 15:30:00,58.08,58.1,58.04,58.04,2524303.0,44.689,44.7044,44.6583,44.6583,2524303.0
2016-12-20 09:30:00,58.11,58.18,58.07,58.14,1506968.0,44.7121,44.766,44.6813,44.7352,1506968.0
2016-12-20 10:00:00,58.15,58.19,58.11,58.15,948305.0,44.7429,44.7737,44.7121,44.7429,948305.0
2016-12-20 10:30:00,58.15,58.23,58.12,58.21,743897.0,44.7429,44.8044,44.7198,44.7891,743897.0
2016-12-20 11:00:00,58.21,58.22,58.18,58.2,1110099.0,44.7891,44.7968,44.766,44.7814,1110099.0
2016-12-20 11:30:00,58.19,58.23,58.18,58.22,887927.0,44.7737,44.8044,44.766,44.7968,887927.0
2016-12-20 12:00:00,58.22,58.24,58.2,58.21,390195.0,44.7968,44.8121,44.7814,44.7891,390195.0
2016-12-20 12:30:00,58.21,58.25,58.2,58.25,825593.0,44.7891,44.8198,44.7814,44.8198,825593.0
2016-12-20 13:00:00,58.24,58.29,58.23,58.25,840297.0,44.8121,44.8506,44.8044,44.8198,840297.0
2016-12-20 13:30:00,58.26,58.27,58.24,58.25,607382.0,44.8275,44.8352,44.8121,44.8198,607382.0
2016-12-20 14:00:00,58.25,58.25,58.22,58.23,681889.0,44.8198,44.8198,44.7968,44.8044,681889.0
2016-12-20 14:30:00,58.23,58.24,58.2,58.22,1052543.0,44.8044,44.8121,44.7814,44.7968,1052543.0
2016-12-20 15:00:00,58.23,58.23,58.19,58.21,956900.0,44.8044,44.8044,44.7737,44.7891,956900.0
2016-12-20 15:30:00,58.2,58.24,58.2,58.22,2513185.0,44.7814,44.8121,44.7814,44.7968,2513185.0
2016-12-21 09:30:00,57.65,57.7,57.63,57.67,1535304.0,44.8168,44.8557,44.8013,44.8324,1535304.0
2016-12-21 10:00:00,57.67,57.69,57.64,57.65,1025048.0,44.8324,44.8479,44.809,44.8168,1025048.0
2016-12-21 10:30:00,57.65,57.69,57.61,57.62,586931.0,44.8168,44.8479,44.7857,44.7935,586931.0
2016-12-21 11:00:00,57.62,57.65,57.58,57.61,1204789.0,44.7935,44.8168,44.7624,44.7857,1204789.0
2016-12-21 11:30:00,57.61,57.65,57.59,57.61,928725.0,44.7857,44.8168,44.7702,44.7857,928725.0
2016-12-21 12:00:00,57.61,57.67,57.6,57.67,681425.0,44.7857,44.8324,44.7779,44.8324,681425.0
2016-12-21 12:30:00,57.67,57.67,57.64,57.66,682622.0,44.8324,44.8324,44.809,44.8246,682622.0
2016-12-21 13:00:00,57.66,57.66,57.62,57.65,433243.0,44.8246,44.8246,44.7935,44.8168,433243.0
2016-12-21 13:30:00,57.65,57.68,57.62,57.63,1677468.0,44.8168,44.8401,44.7935,44.8013,1677468.0
2016-12-21 14:00:00,57.63,57.64,57.62,57.63,507904.0,44.8013,44.809,44.7935,44.8013,507904.0
2016-12-21 14:30:00,57.64,57.67,57.63,57.66,1087422.0,44.809,44.8324,44.8013,44.8246,1087422.0
2016-12-21 15:00:00,57.65,57.67,57.63,57.63,1640135.0,44.8168,44.8324,44.8013,44.8013,1640135.0
2016-12-21 15:30:00,57.63,57.68,57.6,57.67,3536314.0,44.8013,44.8401,44.7779,44.8324,3536314.0
2016-12-22 09:30:00,57.62,57.66,57.54,57.55,1648100.0,44.7935,44.8246,44.7313,44.7391,1648100.0
2016-12-22 10:00:00,57.56,57.68,57.55,57.67,2761812.0,44.7468,44.8401,44.7391,44.8324,2761812.0
2016-12-22 10:30:00,57.67,57.69,57.58,57.6,899508.0,44.8324,44.8479,44.7624,44.7779,899508.0
2016-12-22 11:00:00,57.59,57.61,57.54,57.55,2102325.0,44.7702,44.7857,44.7313,44.7391,2102325.0
2016-12-22 11:30:00,57.56,57.6,57.53,57.58,971009.0,44.7468,44.7779,44.7235,44.7624,971009.0
2016-12-22 12:00:00,57.58,57.58,57.52,57.56,503699.0,44.7624,44.7624,44.7158,44.7468,503699.0
2016-12-22 12:30:00,57.56,57.58,57.55,57.55,612761.0,44.7468,44.7624,44.7391,44.7391,612761.0
2016-12-22 13:00:00,57.55,57.58,57.55,57.55,420451.0,44.7391,44.7624,44.7391,44.7391,420451.0
2016-12-22 13:30:00,57.55,57.59,57.54,57.57,573639.0,44.7391,44.7702,44.7313,44.7546,573639.0
2016-12-22 14:00:00,57.57,57.58,57.56,57.56,550848.0,44.7546,44.7624,44.7468,44.7468,550848.0
2016-12-22 14:30:00,57.56,57.59,57.55,57.58,568298.0,44.7468,44.7702,44.7391,44.7624,568298.0
2016-12-22 15:00:00,57.58,57.58,57.53,57.54,903792.0,44.7624,44.7624,44.7235,44.7313,903792.0
2016-12-22 15:30:00,57.53,57.57,57.51,57.53,2224648.0,44.7235,44.7546,44.708,44.7235,2224648.0
2016-12-23 09:30:00,57.58,57.59,57.54,57.57,1734409.0,44.7624,44.7702,44.7313,44.7546,1734409.0
2016-12-23 10:00:00,57.56,57.59,57.54,57.59,849552.0,44.7468,44.7702,44.7313,44.7702,849552.0
2016-12-23 10:30:00,57.59,57.62,57.56,57.61,1021300.0,44.7702,44.7935,44.7468,44.7857,1021300.0
2016-12-23 11:00:00,57.61,57.61,57.57,57.61,916679.0,44.7857,44.7857,44.7546,44.7857,916679.0
2016-12-23 11:30:00,57.61,57.65,57.6,57.63,526875.0,44.7857,44.8168,44.7779,44.8013,526875.0
2016-12-23 12:00:00,57.63,57.65,57.62,57.64,449970.0,44.8013,44.8168,44.7935,44.809,449970.0
2016-12-23 12:30:00,57.64,57.65,57.62,57.64,761299.0,44.809,44.8168,44.7935,44.809,761299.0
2016-12-23 13:00:00,57.63,57.65,57.62,57.63,636839.0,44.8013,44.8168,44.7935,44.8013,636839.0
2016-12-23 13:30:00,57.63,57.65,57.62,57.64,569128.0,44.8013,44.8168,44.7935,44.809,569128.0
2016-12-23 14:00:00,57.64,57.65,57.63,57.64,431556.0,44.809,44.8168,44.8013,44.809,431556.0
2016-12-23 14:30:00,57.64,57.65,57.63,57.63,548494.0,44.809,44.8168,44.8013,44.8013,548494.0
2016-12-23 15:00:00,57.64,57.64,57.62,57.63,706474.0,44.809,44.809,44.7935,44.8013,706474.0
2016-12-23 15:30:00,57.64,57.67,57.61,57.67,2342586.0,44.809,44.8324,44.7857,44.8324,2342586.0
2016-12-27 09:30:00,57.63,57.71,57.63,57.68,944068.0,44.8013,44.8635,44.8013,44.8401,944068.0
2016-12-27 10:00:00,57.68,57.72,57.67,57.67,483088.0,44.8401,44.8712,44.8324,44.8324,483088.0
2016-12-27 10:30:00,57.68,57.69,57.66,57.67,426879.0,44.8401,44.8479,44.8246,44.8324,426879.0
2016-12-27 11:00:00,57.67,57.68,57.63,57.66,657368.0,44.8324,44.8401,44.8013,44.8246,657368.0
2016-12-27 11:30:00,57.66,57.67,57.61,57.62,542550.0,44.8246,44.8324,44.7857,44.7935,542550.0
2016-12-27 12:00:00,57.62,57.64,57.61,57.63,308534.0,44.7935,44.809,44.7857,44.8013,308534.0
2016-12-27 12:30:00,57.63,57.65,57.62,57.64,730902.0,44.8013,44.8168,44.7935,44.809,730902.0
2016-12-27 13:00:00,57.64,57.65,57.63,57.64,772037.0,44.809,44.8168,44.8013,44.809,772037.0
2016-12-27 13:30:00,57.64,57.66,57.63,57.64,490437.0,44.809,44.8246,44.8013,44.809,490437.0
2016-12-27 14:00:00,57.64,57.67,57.62,57.67,847568.0,44.809,44.8324,44.7935,44.8324,847568.0
2016-12-27 14:30:00,57.66,57.67,57.65,57.66,999000.0,44.8246,44.8324,44.8168,44.8246,999000.0
2016-12-27 15:00:00,57.66,57.67,57.64,57.67,874219.0,44.8246,44.8324,44.809,44.8324,874219.0
2016-12-27 15:30:00,57.67,57.67,57.6,57.6,2273991.0,44.8324,44.8324,44.7779,44.7779,2273991.0
2016-12-28 09:30:00,57.56,57.58,57.44,57.45,1753029.0,44.7468,44.7624,44.6536,44.6613,1753029.0
2016-12-28 10:00:00,57.45,57.52,57.42,57.5,888472.0,44.6613,44.7158,44.638,44.7002,888472.0
2016-12-28 10:30:00,57.5,57.53,57.47,57.48,1091465.0,44.7002,44.7235,44.6769,44.6847,1091465.0
2016-12-28 11:00:00,57.48,57.55,57.48,57.54,1034524.0,44.6847,44.7391,44.6847,44.7313,1034524.0
2016-12-28 11:30:00,57.54,57.55,57.47,57.48,1098790.0,44.7313,44.7391,44.6769,44.6847,1098790.0
2016-12-28 12:00:00,57.47,57.48,57.32,57.34,920526.0,44.6769,44.6847,44.5603,44.5758,920526.0
2016-12-28 12:30:00,57.35,57.39,57.31,57.39,618635.0,44.5836,44.6147,44.5525,44.6147,618635.0
2016-12-28 13:00:00,57.39,57.41,57.36,57.39,684255.0,44.6147,44.6302,44.5914,44.6147,684255.0
2016-12-28 13:30:00,57.39,57.39,57.35,57.37,794449.0,44.6147,44.6147,44.5836,44.5991,794449.0
2016-12-28 14:00:00,57.37,57.4,57.35,57.39,757027.0,44.5991,44.6225,44.5836,44.6147,757027.0
2016-12-28 14:30:00,57.38,57.42,57.37,57.39,488283.0,44.6069,44.638,44.5991,44.6147,488283.0
2016-12-28 15:00:00,57.39,57.44,57.37,57.4,683068.0,44.6147,44.6536,44.5991,44.6225,683068.0
2016-12-28 15:30:00,57.41,57.42,57.35,57.37,2905968.0,44.6302,44.638,44.5836,44.5991,2905968.0
2016-12-29 09:30:00,57.5,57.56,57.5,57.54,1870746.0,44.7002,44.7468,44.7002,44.7313,1870746.0
2016-12-29 10:00:00,57.54,57.59,57.52,57.57,735337.0,44.7313,44.7702,44.7158,44.7546,735337.0
2016-12-29 10:30:00,57.57,57.59,57.53,57.57,960424.0,44.7546,44.7702,44.7235,44.7546,960424.0
2016-12-29 11:00:00,57.57,57.61,57.51,57.6,1441044.0,44.7546,44.7857,44.708,44.7779,1441044.0
2016-12-29 11:30:00,57.6,57.66,57.57,57.58,1178392.0,44.7779,44.8246,44.7546,44.7624,1178392.0
2016-12-29 12:00:00,57.57,57.6,57.51,57.57,775355.0,44.7546,44.7779,44.708,44.7546,775355.0
2016-12-29 12:30:00,57.57,57.57,57.48,57.48,554227.0,44.7546,44.7546,44.6847,44.6847,554227.0
2016-12-29 13:00:00,57.48,57.52,57.48,57.52,531945.0,44.6847,44.7158,44.6847,44.7158,531945.0
2016-12-29 13:30:00,57.52,57.55,57.5,57.55,834738.0,44.7158,44.7391,44.7002,44.7391,834738.0
2016-12-29 14:00:00,57.55,57.6,57.54,57.58,836982.0,44.7391,44.7779,44.7313,44.7624,836982.0
2016-12-29 14:30:00,57.59,57.59,57.54,57.55,920267.0,44.7702,44.7702,44.7313,44.7391,920267.0
2016-12-29 15:00:00,57.55,57.57,57.54,57.57,1466840.0,44.7391,44.7546,44.7313,44.7546,1466840.0
2016-12-29 15:30:00,57.56,57.57,57.52,57.55,2308008.0,44.7468,44.7546,44.7158,44.7391,2308008.0
2016-12-30 09:30:00,57.97,57.98,57.81,57.86,2416152.0,45.0656,45.0734,44.9412,44.9801,2416152.0
2016-12-30 10:00:00,57.85,57.91,57.83,57.88,967186.0,44.9723,45.0189,44.9567,44.9956,967186.0
2016-12-30 10:30:00,57.88,57.95,57.88,57.92,729716.0,44.9956,45.05,44.9956,45.0267,729716.0
2016-12-30 11:00:00,57.92,57.97,57.87,57.87,2229178.0,45.0267,45.0656,44.9878,44.9878,2229178.0
2016-12-30 11:30:00,57.86,57.94,57.83,57.88,2659363.0,44.9801,45.0423,44.9567,44.9956,2659363.0
2016-12-30 12:00:00,57.89,57.89,57.8,57.8,864352.0,45.0034,45.0034,44.9334,44.9334,864352.0
2016-12-30 12:30:00,57.8,57.82,57.73,57.78,927867.0,44.9334,44.949,44.879,44.9179,927867.0
2016-12-30 13:00:00,57.79,57.79,57.74,57.75,730300.0,44.9256,44.9256,44.8868,44.8946,730300.0
2016-12-30 13:30:00,57.75,57.76,57.68,57.68,1129828.0,44.8946,44.9023,44.8401,44.8401,1129828.0
2016-12-30 14:00:00,57.68,57.7,57.62,57.63,1384006.0,44.8401,44.8557,44.7935,44.8013,1384006.0
2016-12-30 14:30:00,57.63,57.69,57.6,57.66,1409582.0,44.8013,44.8479,44.7779,44.8246,1409582.0
2016-12-30 15:00:00,57.67,57.71,57.63,57.71,1168653.0,44.8324,44.8635,44.8013,44.8635,1168653.0
2016-12-30 15:30:00,57.71,57.75,57.63,57.73,5453441.0,44.8635,44.8946,44.8013,44.879,5453441.0
2017-01-03 09:30:00,57.95,57.99,57.89,57.96,2621069.0,45.05,45.0811,45.0034,45.0578,2621069.0
2017-01-03 10:00:00,57.97,58.01,57.88,57.98,1647158.0,45.0656,45.0967,44.9956,45.0734,1647158.0
2017-01-03 10:30:00,57.99,58.01,57.88,57.9,1654177.0,45.0811,45.0967,44.9956,45.0112,1654177.0
2017-01-03 11:00:00,57.89,57.98,57.85,57.98,1465136.0,45.0034,45.0734,44.9723,45.0734,1465136.0
2017-01-03 11:30:00,57.98,58.01,57.92,57.97,1573706.0,45.0734,45.0967,45.0267,45.0656,1573706.0
2017-01-03 12:00:00,57.97,57.99,57.93,57.93,1335377.0,45.0656,45.0811,45.0345,45.0345,1335377.0
2017-01-03 12:30:00,57.93,58.0,57.92,58.0,822912.0,45.0345,45.0889,45.0267,45.0889,822912.0
2017-01-03 13:00:00,58.0,58.02,57.96,58.01,1741956.0,45.0889,45.1045,45.0578,45.0967,1741956.0
2017-01-03 13:30:00,58.01,58.02,57.93,57.94,691442.0,45.0967,45.1045,45.0345,45.0423,691442.0
2017-01-03 14:00:00,57.94,57.96,57.92,57.93,1018844.0,45.0423,45.0578,45.0267,45.0345,1018844.0
2017-01-03 14:30:00,57.93,57.99,57.91,57.98,856355.0,45.0345,45.0811,45.0189,45.0734,856355.0
2017-01-03 15:00:00,57.98,58.03,57.97,58.02,2037004.0,45.0734,45.1122,45.0656,45.1045,2037004.0
2017-01-03 15:30:00,58.03,58.11,58.0,58.07,7535060.0,45.1122,45.1744,45.0889,45.1433,7535060.0
2017-01-04 09:30:00,58.4,58.46,58.37,58.4,1816628.0,45.3999,45.4465,45.3765,45.3999,1816628.0
2017-01-04 10:00:00,58.41,58.43,58.35,58.36,972097.0,45.4076,45.4232,45.361,45.3688,972097.0
2017-01-04 10:30:00,58.36,58.44,58.35,58.44,848748.0,45.3688,45.431,45.361,45.431,848748.0
2017-01-04 11:00:00,58.43,58.55,58.43,58.55,1271429.0,45.4232,45.5165,45.4232,45.5165,1271429.0
2017-01-04 11:30:00,58.55,58.59,58.54,58.57,930773.0,45.5165,45.5476,45.5087,45.532,930773.0
2017-01-04 12:00:00,58.58,58.62,58.57,58.59,682696.0,45.5398,45.5709,45.532,45.5476,682696.0
2017-01-04 12:30:00,58.6,58.61,58.55,58.55,591558.0,45.5553,45.5631,45.5165,45.5165,591558.0
2017-01-04 13:00:00,58.56,58.58,58.54,58.57,758792.0,45.5242,45.5398,45.5087,45.532,758792.0
2017-01-04 13:30:00,58.57,58.61,58.56,58.59,586431.0,45.532,45.5631,45.5242,45.5476,586431.0
2017-01-04 14:00:00,58.59,58.67,58.56,58.59,1795968.0,45.5476,45.6098,45.5242,45.5476,1795968.0
2017-01-04 14:30:00,58.59,58.61,58.56,58.6,1151509.0,45.5476,45.5631,45.5242,45.5553,1151509.0
2017-01-04 15:00:00,58.6,58.65,58.6,58.65,1832861.0,45.5553,45.5942,45.5553,45.5942,1832861.0
2017-01-04 15:30:00,58.65,58.78,58.64,58.76,9330470.0,45.5942,45.6953,45.5864,45.6797,9330470.0
2017-01-05 09:30:00,58.9,59.04,58.9,59.04,1027611.0,45.7886,45.8974,45.7886,45.8974,1027611.0
2017-01-05 10:00:00,59.04,59.22,59.01,59.18,1749249.0,45.8974,46.0373,45.8741,46.0062,1749249.0
2017-01-05 10:30:00,59.18,59.26,59.12,59.25,1451491.0,46.0062,46.0684,45.9596,46.0606,1451491.0
2017-01-05 11:00:00,59.26,59.26,59.14,59.17,3371381.0,46.0684,46.0684,45.9751,45.9985,3371381.0
2017-01-05 11:30:00,59.17,59.23,59.16,59.21,1686469.0,45.9985,46.0451,45.9907,46.0296,1686469.0
2017-01-05 12:00:00,59.21,59.26,59.18,59.23,1366129.0,46.0296,46.0684,46.0062,46.0451,1366129.0
2017-01-05 12:30:00,59.23,59.27,59.2,59.27,774756.0,46.0451,46.0762,46.0218,46.0762,774756.0
2017-01-05 13:00:00,59.27,59.31,59.26,59.27,928072.0,46.0762,46.1073,46.0684,46.0762,928072.0
2017-01-05 13:30:00,59.27,59.27,59.23,59.25,1057792.0,46.0762,46.0762,46.0451,46.0606,1057792.0
2017-01-05 14:00:00,59.26,59.3,59.24,59.3,789264.0,46.0684,46.0995,46.0529,46.0995,789264.0
2017-01-05 14:30:00,59.3,59.31,59.25,59.26,826911.0,46.0995,46.1073,46.0606,46.0684,826911.0
2017-01-05 15:00:00,59.25,59.29,59.24,59.28,775112.0,46.0606,46.0917,46.0529,46.084,775112.0
2017-01-05 15:30:00,59.28,59.3,59.23,59.24,3098551.0,46.084,46.0995,46.0451,46.0529,3098551.0
2017-01-06 09:30:00,58.97,59.02,58.91,59.01,2227989.0,45.843,45.8818,45.7963,45.8741,2227989.0
2017-01-06 10:00:00,59.01,59.07,58.99,59.0,1367926.0,45.8741,45.9207,45.8585,45.8663,1367926.0
2017-01-06 10:30:00,59.0,59.1,58.99,59.08,924157.0,45.8663,45.944,45.8585,45.9285,924157.0
2017-01-06 11:00:00,59.08,59.11,59.05,59.07,1007028.0,45.9285,45.9518,45.9052,45.9207,1007028.0
2017-01-06 11:30:00,59.08,59.11,59.03,59.07,1113698.0,45.9285,45.9518,45.8896,45.9207,1113698.0
2017-01-06 12:00:00,59.06,59.08,59.0,59.05,548489.0,45.9129,45.9285,45.8663,45.9052,548489.0
2017-01-06 12:30:00,59.05,59.11,59.04,59.1,561568.0,45.9052,45.9518,45.8974,45.944,561568.0
2017-01-06 13:00:00,59.1,59.11,59.03,59.04,692460.0,45.944,45.9518,45.8896,45.8974,692460.0
2017-01-06 13:30:00,59.04,59.07,58.98,58.98,715874.0,45.8974,45.9207,45.8507,45.8507,715874.0
2017-01-06 14:00:00,58.99,59.04,58.99,59.01,871778.0,45.8585,45.8974,45.8585,45.8741,871778.0
2017-01-06 14:30:00,59.01,59.03,58.99,59.02,1330069.0,45.8741,45.8896,45.8585,45.8818,1330069.0
2017-01-06 15:00:00,59.02,59.06,59.01,59.05,1010257.0,45.8818,45.9129,45.8741,45.9052,1010257.0
2017-01-06 15:30:00,59.05,59.09,59.03,59.04,4157188.0,45.9052,45.9363,45.8896,45.8974,4157188.0
2017-01-09 09:30:00,58.83,58.83,58.75,58.78,1552506.0,45.7341,45.7341,45.6719,45.6953,1552506.0
2017-01-09 10:00:00,58.78,58.8,58.75,58.8,824110.0,45.6953,45.7108,45.6719,45.7108,824110.0
2017-01-09 10:30:00,58.79,58.88,58.78,58.88,927279.0,45.703,45.773,45.6953,45.773,927279.0
2017-01-09 11:00:00,58.88,58.98,58.87,58.96,827877.0,45.773,45.8507,45.7652,45.8352,827877.0
2017-01-09 11:30:00,58.96,58.99,58.94,58.96,701438.0,45.8352,45.8585,45.8197,45.8352,701438.0
2017-01-09 12:00:00,58.96,58.96,58.92,58.93,903822.0,45.8352,45.8352,45.8041,45.8119,903822.0
2017-01-09 12:30:00,58.93,58.99,58.92,58.98,472640.0,45.8119,45.8585,45.8041,45.8507,472640.0
2017-01-09 13:00:00,58.98,58.99,58.92,58.94,780233.0,45.8507,45.8585,45.8041,45.8197,780233.0
2017-01-09 13:30:00,58.94,58.95,58.91,58.92,539476.0,45.8197,45.8274,45.7963,45.8041,539476.0
2017-01-09 14:00:00,58.92,58.93,58.9,58.92,458334.0,45.8041,45.8119,45.7886,45.8041,458334.0
2017-01-09 14:30:00,58.92,58.94,58.89,58.93,616757.0,45.8041,45.8197,45.7808,45.8119,616757.0
2017-01-09 15:00:00,58.94,58.94,58.89,58.92,1047673.0,45.8197,45.8197,45.7808,45.8041,1047673.0
2017-01-09 15:30:00,58.92,58.96,58.91,58.95,1618703.0,45.8041,45.8352,45.7963,45.8274,1618703.0
2017-01-10 09:30:00,58.92,59.02,58.92,58.98,2646799.0,45.8041,45.8818,45.8041,45.8507,2646799.0
2017-01-10 10:00:00,58.98,59.0,58.94,58.98,938134.0,45.8507,45.8663,45.8197,45.8507,938134.0
2017-01-10 10:30:00,58.98,59.1,58.98,59.09,927382.0,45.8507,45.944,45.8507,45.9363,927382.0
2017-01-10 11:00:00,59.08,59.13,59.04,59.07,1721244.0,45.9285,45.9674,45.8974,45.9207,1721244.0
2017-01-10 11:30:00,59.07,59.08,59.02,59.04,993806.0,45.9207,45.9285,45.8818,45.8974,993806.0
2017-01-10 12:00:00,59.04,59.05,59.01,59.02,357751.0,45.8974,45.9052,45.8741,45.8818,357751.0
2017-01-10 12:30:00,59.02,59.03,58.98,59.01,483720.0,45.8818,45.8896,45.8507,45.8741,483720.0
2017-01-10 13:00:00,59.01,59.02,58.99,59.0,396930.0,45.8741,45.8818,45.8585,45.8663,396930.0
2017-01-10 13:30:00,59.01,59.02,58.93,58.95,550244.0,45.8741,45.8818,45.8119,45.8274,550244.0
2017-01-10 14:00:00,58.95,58.95,58.92,58.93,630049.0,45.8274,45.8274,45.8041,45.8119,630049.0
2017-01-10 14:30:00,58.93,58.96,58.92,58.96,827476.0,45.8119,45.8352,45.8041,45.8352,827476.0
2017-01-10 15:00:00,58.96,58.98,58.95,58.97,905116.0,45.8352,45.8507,45.8274,45.843,905116.0
2017-01-10 15:30:00,58.97,58.99,58.94,58.95,1441848.0,45.843,45.8585,45.8197,45.8274,1441848.0
2017-01-11 09:30:00,58.85,58.95,58.83,58.94,1458938.0,45.7497,45.8274,45.7341,45.8197,1458938.0
2017-01-11 10:00:00,58.95,58.96,58.79,58.82,10883112.0,45.8274,45.8352,45.703,45.7264,10883112.0
2017-01-11 10:30:00,58.81,58.89,58.78,58.86,1365565.0,45.7186,45.7808,45.6953,45.7575,1365565.0
2017-01-11 11:00:00,58.86,58.91,58.79,58.88,2863208.0,45.7575,45.7963,45.703,45.773,2863208.0
2017-01-11 11:30:00,58.89,59.07,58.85,59.03,2023246.0,45.7808,45.9207,45.7497,45.8896,2023246.0
2017-01-11 12:00:00,59.03,59.06,58.92,59.02,1404727.0,45.8896,45.9129,45.8041,45.8818,1404727.0
2017-01-11 12:30:00,59.02,59.1,58.99,59.08,1064539.0,45.8818,45.944,45.8585,45.9285,1064539.0
2017-01-11 13:00:00,59.09,59.29,59.07,59.19,2670771.0,45.9363,46.0917,45.9207,46.014,2670771.0
2017-01-11 13:30:00,59.19,59.26,59.18,59.25,1232190.0,46.014,46.0684,46.0062,46.0606,1232190.0
2017-01-11 14:00:00,59.25,59.28,59.19,59.21,746884.0,46.0606,46.084,46.014,46.0296,746884.0
2017-01-11 14:30:00,59.21,59.25,59.19,59.23,680811.0,46.0296,46.0606,46.014,46.0451,680811.0
2017-01-11 15:00:00,59.24,59.27,59.2,59.25,779480.0,46.0529,46.0762,46.0218,46.0606,779480.0
2017-01-11 15:30:00,59.25,59.3,59.24,59.3,2534682.0,46.0606,46.0995,46.0529,46.0995,2534682.0
2017-01-12 09:30:00,59.36,59.37,59.29,59.34,1702346.0,46.1462,46.1539,46.0917,46.1306,1702346.0
2017-01-12 10:00:00,59.35,59.38,59.25,59.26,1441462.0,46.1384,46.1617,46.0606,46.0684,1441462.0
2017-01-12 10:30:00,59.25,59.26,59.15,59.18,1950213.0,46.0606,46.0684,45.9829,46.0062,1950213.0
2017-01-12 11:00:00,59.17,59.21,59.11,59.21,1647634.0,45.9985,46.0296,45.9518,46.0296,1647634.0
2017-01-12 11:30:00,59.21,59.23,59.16,59.19,1295702.0,46.0296,46.0451,45.9907,46.014,1295702.0
2017-01-12 12:00:00,59.18,59.25,59.18,59.23,737173.0,46.0062,46.0606,46.0062,46.0451,737173.0
2017-01-12 12:30:00,59.24,59.29,59.23,59.26,596384.0,46.0529,46.0917,46.0451,46.0684,596384.0
2017-01-12 13:00:00,59.26,59.28,59.22,59.26,440163.0,46.0684,46.084,46.0373,46.0684,440163.0
2017-01-12 13:30:00,59.26,59.32,59.25,59.29,799515.0,46.0684,46.1151,46.0606,46.0917,799515.0
2017-01-12 14:00:00,59.3,59.33,59.28,59.33,828121.0,46.0995,46.1228,46.084,46.1228,828121.0
2017-01-12 14:30:00,59.33,59.35,59.28,59.31,1293502.0,46.1228,46.1384,46.084,46.1073,1293502.0
2017-01-12 15:00:00,59.31,59.32,59.24,59.28,1737293.0,46.1073,46.1151,46.0529,46.084,1737293.0
2017-01-12 15:30:00,59.29,59.37,59.28,59.35,3742665.0,46.0917,46.1539,46.084,46.1384,3742665.0
2017-01-13 09:30:00,59.42,59.5,59.35,59.36,2557064.0,46.1928,46.255,46.1384,46.1462,2557064.0
2017-01-13 10:00:00,59.36,59.44,59.33,59.43,1081662.0,46.1462,46.2084,46.1228,46.2006,1081662.0
2017-01-13 10:30:00,59.43,59.5,59.41,59.5,905296.0,46.2006,46.255,46.185,46.255,905296.0
2017-01-13 11:00:00,59.49,59.5,59.44,59.5,966868.0,46.2472,46.255,46.2084,46.255,966868.0
2017-01-13 11:30:00,59.5,59.55,59.49,59.52,1418433.0,46.255,46.2939,46.2472,46.2705,1418433.0
2017-01-13 12:00:00,59.53,59.54,59.5,59.53,596725.0,46.2783,46.2861,46.255,46.2783,596725.0
2017-01-13 12:30:00,59.53,59.56,59.53,59.53,404372.0,46.2783,46.3016,46.2783,46.2783,404372.0
2017-01-13 13:00:00,59.54,59.56,59.51,59.53,681362.0,46.2861,46.3016,46.2628,46.2783,681362.0
2017-01-13 13:30:00,59.52,59.53,59.48,59.5,495344.0,46.2705,46.2783,46.2394,46.255,495344.0
2017-01-13 14:00:00,59.5,59.51,59.46,59.49,594852.0,46.255,46.2628,46.2239,46.2472,594852.0
2017-01-13 14:30:00,59.5,59.54,59.49,59.52,957784.0,46.255,46.2861,46.2472,46.2705,957784.0
2017-01-13 15:00:00,59.53,59.53,59.5,59.52,788776.0,46.2783,46.2783,46.255,46.2705,788776.0
2017-01-13 15:30:00,59.52,59.6,59.51,59.58,4648697.0,46.2705,46.3327,46.2628,46.3172,4648697.0
2017-01-17 09:30:00,59.41,59.44,59.27,59.4,2088119.0,46.185,46.2084,46.0762,46.1773,2088119.0
2017-01-17 10:00:00,59.4,59.43,59.36,59.4,1698342.0,46.1773,46.2006,46.1462,46.1773,1698342.0
2017-01-17 10:30:00,59.4,59.42,59.38,59.4,1362246.0,46.1773,46.1928,46.1617,46.1773,1362246.0
2017-01-17 11:00:00,59.4,59.4,59.3,59.31,1839603.0,46.1773,46.1773,46.0995,46.1073,1839603.0
2017-01-17 11:30:00,59.32,59.36,59.28,59.33,1244999.0,46.1151,46.1462,46.084,46.1228,1244999.0
2017-01-17 12:00:00,59.33,59.36,59.3,59.35,1249116.0,46.1228,46.1462,46.0995,46.1384,1249116.0
2017-01-17 12:30:00,59.35,59.37,59.33,59.34,1382467.0,46.1384,46.1539,46.1228,46.1306,1382467.0
2017-01-17 13:00:00,59.34,59.39,59.33,59.39,656367.0,46.1306,46.1695,46.1228,46.1695,656367.0
2017-01-17 13:30:00,59.39,59.4,59.35,59.36,881548.0,46.1695,46.1773,46.1384,46.1462,881548.0
2017-01-17 14:00:00,59.36,59.4,59.33,59.33,997208.0,46.1462,46.1773,46.1228,46.1228,997208.0
2017-01-17 14:30:00,59.34,59.34,59.27,59.3,1363830.0,46.1306,46.1306,46.0762,46.0995,1363830.0
2017-01-17 15:00:00,59.3,59.31,59.27,59.3,1380273.0,46.0995,46.1073,46.0762,46.0995,1380273.0
2017-01-17 15:30:00,59.3,59.38,59.3,59.35,3628049.0,46.0995,46.1617,46.0995,46.1384,3628049.0
2017-01-18 09:30:00,59.19,59.26,59.13,59.25,1715670.0,46.014,46.0684,45.9674,46.0606,1715670.0
2017-01-18 10:00:00,59.25,59.26,59.19,59.22,661273.0,46.0606,46.0684,46.014,46.0373,661273.0
2017-01-18 10:30:00,59.23,59.28,59.22,59.26,848642.0,46.0451,46.084,46.0373,46.0684,848642.0
2017-01-18 11:00:00,59.26,59.32,59.24,59.31,1060945.0,46.0684,46.1151,46.0529,46.1073,1060945.0
2017-01-18 11:30:00,59.31,59.32,59.21,59.23,626917.0,46.1073,46.1151,46.0296,46.0451,626917.0
2017-01-18 12:00:00,59.22,59.26,59.21,59.23,444043.0,46.0373,46.0684,46.0296,46.0451,444043.0
2017-01-18 12:30:00,59.23,59.24,59.18,59.19,364222.0,46.0451,46.0529,46.0062,46.014,364222.0
2017-01-18 13:00:00,59.19,59.2,59.16,59.17,563663.0,46.014,46.0218,45.9907,45.9985,563663.0
2017-01-18 13:30:00,59.17,59.17,59.12,59.13,1176516.0,45.9985,45.9985,45.9596,45.9674,1176516.0
2017-01-18 14:00:00,59.13,59.18,59.13,59.14,612110.0,45.9674,46.0062,45.9674,45.9751,612110.0
2017-01-18 14:30:00,59.14,59.16,59.1,59.16,538914.0,45.9751,45.9907,45.944,45.9907,538914.0
2017-01-18 15:00:00,59.16,59.17,59.02,59.05,1188692.0,45.9907,45.9985,45.8818,45.9052,1188692.0
2017-01-18 15:30:00,59.05,59.19,59.04,59.19,2607104.0,45.9052,46.014,45.8974,46.014,2607104.0
2017-01-19 09:30:00,59.1,59.18,59.03,59.05,1646169.0,45.944,46.0062,45.8896,45.9052,1646169.0
2017-01-19 10:00:00,59.05,59.06,58.97,59.01,794450.0,45.9052,45.9129,45.843,45.8741,794450.0
2017-01-19 10:30:00,59.0,59.03,58.92,58.97,972826.0,45.8663,45.8896,45.8041,45.843,972826.0
2017-01-19 11:00:00,58.97,59.07,58.94,59.04,2178996.0,45.843,45.9207,45.8197,45.8974,2178996.0
2017-01-19 11:30:00,59.05,59.07,59.01,59.02,411768.0,45.9052,45.9207,45.8741,45.8818,411768.0
2017-01-19 12:00:00,59.02,59.03,58.97,58.98,600629.0,45.8818,45.8896,45.843,45.8507,600629.0
2017-01-19 12:30:00,58.98,59.01,58.93,59.01,901427.0,45.8507,45.8741,45.8119,45.8741,901427.0
2017-01-19 13:00:00,59.01,59.05,58.97,59.02,1046421.0,45.8741,45.9052,45.843,45.8818,1046421.0
2017-01-19 13:30:00,59.02,59.02,58.96,58.97,349971.0,45.8818,45.8818,45.8352,45.843,349971.0
2017-01-19 14:00:00,58.97,58.97,58.87,58.95,706409.0,45.843,45.843,45.7652,45.8274,706409.0
2017-01-19 14:30:00,58.94,59.04,58.93,59.03,702489.0,45.8197,45.8974,45.8119,45.8896,702489.0
2017-01-19 15:00:00,59.03,59.07,59.01,59.07,1154429.0,45.8896,45.9207,45.8741,45.9207,1154429.0
2017-01-19 15:30:00,59.07,59.1,59.03,59.06,1914445.0,45.9207,45.944,45.8896,45.9129,1914445.0
2017-01-20 09:30:00,59.26,59.29,59.22,59.23,1276603.0,46.0684,46.0917,46.0373,46.0451,1276603.0
2017-01-20 10:00:00,59.23,59.31,59.22,59.27,1741847.0,46.0451,46.1073,46.0373,46.0762,1741847.0
2017-01-20 10:30:00,59.28,59.29,59.24,59.29,511193.0,46.084,46.0917,46.0529,46.0917,511193.0
2017-01-20 11:00:00,59.29,59.31,59.22,59.25,1183079.0,46.0917,46.1073,46.0373,46.0606,1183079.0
2017-01-20 11:30:00,59.25,59.32,59.25,59.3,525763.0,46.0606,46.1151,46.0606,46.0995,525763.0
2017-01-20 12:00:00,59.3,59.31,59.21,59.25,1904878.0,46.0995,46.1073,46.0296,46.0606,1904878.0
2017-01-20 12:30:00,59.25,59.25,59.18,59.21,813825.0,46.0606,46.0606,46.0062,46.0296,813825.0
2017-01-20 13:00:00,59.21,59.26,59.2,59.23,577377.0,46.0296,46.0684,46.0218,46.0451,577377.0
2017-01-20 13:30:00,59.24,59.27,59.22,59.26,509398.0,46.0529,46.0762,46.0373,46.0684,509398.0
2017-01-20 14:00:00,59.26,59.3,59.24,59.25,816269.0,46.0684,46.0995,46.0529,46.0606,816269.0
2017-01-20 14:30:00,59.25,59.32,59.23,59.31,1062940.0,46.0606,46.1151,46.0451,46.1073,1062940.0
2017-01-20 15:00:00,59.31,59.34,59.26,59.27,2258899.0,46.1073,46.1306,46.0684,46.0762,2258899.0
2017-01-20 15:30:00,59.28,59.41,59.26,59.39,6113387.0,46.084,46.185,46.0684,46.1695,6113387.0
2017-01-23 09:30:00,59.31,59.31,59.25,59.29,1144312.0,46.1073,46.1073,46.0606,46.0917,1144312.0
2017-01-23 10:00:00,59.29,59.33,59.24,59.24,977962.0,46.0917,46.1228,46.0529,46.0529,977962.0
2017-01-23 10:30:00,59.24,59.26,59.2,59.23,1598075.0,46.0529,46.0684,46.0218,46.0451,1598075.0
2017-01-23 11:00:00,59.22,59.25,59.18,59.24,1413439.0,46.0373,46.0606,46.0062,46.0529,1413439.0
2017-01-23 11:30:00,59.25,59.31,59.2,59.25,2652743.0,46.0606,46.1073,46.0218,46.0606,2652743.0
2017-01-23 12:00:00,59.26,59.27,59.21,59.27,798757.0,46.0684,46.0762,46.0296,46.0762,798757.0
2017-01-23 12:30:00,59.27,59.27,59.21,59.26,2131294.0,46.0762,46.0762,46.0296,46.0684,2131294.0
2017-01-23 13:00:00,59.27,59.34,59.26,59.34,1311679.0,46.0762,46.1306,46.0684,46.1306,1311679.0
2017-01-23 13:30:00,59.34,59.47,59.33,59.41,20995578.0,46.1306,46.2317,46.1228,46.185,20995578.0
2017-01-23 14:00:00,59.41,59.46,59.39,59.44,1563305.0,46.185,46.2239,46.1695,46.2084,1563305.0
2017-01-23 14:30:00,59.45,59.5,59.44,59.49,706503.0,46.2161,46.255,46.2084,46.2472,706503.0
2017-01-23 15:00:00,59.5,59.52,59.46,59.5,1875190.0,46.255,46.2705,46.2239,46.255,1875190.0
2017-01-23 15:30:00,59.5,59.54,59.49,59.52,3140732.0,46.255,46.2861,46.2472,46.2705,3140732.0
2017-01-24 09:30:00,59.44,59.53,59.43,59.52,1634612.0,46.2084,46.2783,46.2006,46.2705,1634612.0
2017-01-24 10:00:00,59.52,59.54,59.47,59.47,959609.0,46.2705,46.2861,46.2317,46.2317,959609.0
2017-01-24 10:30:00,59.47,59.49,59.42,59.46,921019.0,46.2317,46.2472,46.1928,46.2239,921019.0
2017-01-24 11:00:00,59.46,59.52,59.44,59.48,1327034.0,46.2239,46.2705,46.2084,46.2394,1327034.0
2017-01-24 11:30:00,59.48,59.53,59.46,59.52,924618.0,46.2394,46.2783,46.2239,46.2705,924618.0
2017-01-24 12:00:00,59.53,59.63,59.51,59.62,965604.0,46.2783,46.3561,46.2628,46.3483,965604.0
2017-01-24 12:30:00,59.62,59.62,59.59,59.6,495565.0,46.3483,46.3483,46.325,46.3327,495565.0
2017-01-24 13:00:00,59.6,59.65,59.59,59.63,773057.0,46.3327,46.3716,46.325,46.3561,773057.0
2017-01-24 13:30:00,59.63,59.7,59.62,59.66,677467.0,46.3561,46.4105,46.3483,46.3794,677467.0
2017-01-24 14:00:00,59.65,59.67,59.62,59.64,924935.0,46.3716,46.3872,46.3483,46.3638,924935.0
2017-01-24 14:30:00,59.64,59.7,59.63,59.69,790122.0,46.3638,46.4105,46.3561,46.4027,790122.0
2017-01-24 15:00:00,59.69,59.72,59.67,59.68,1075084.0,46.4027,46.426,46.3872,46.3949,1075084.0
2017-01-24 15:30:00,59.68,59.71,59.67,59.68,2714485.0,46.3949,46.4182,46.3872,46.3949,2714485.0
2017-01-25 09:30:00,60.01,60.07,59.99,60.07,1650843.0,46.6515,46.6981,46.6359,46.6981,1650843.0
2017-01-25 10:00:00,60.06,60.12,60.05,60.11,1619213.0,46.6903,46.737,46.6826,46.7292,1619213.0
2017-01-25 10:30:00,60.11,60.19,60.09,60.17,1839250.0,46.7292,46.7914,46.7137,46.7758,1839250.0
2017-01-25 11:00:00,60.17,60.19,60.08,60.14,1354825.0,46.7758,46.7914,46.7059,46.7525,1354825.0
2017-01-25 11:30:00,60.14,60.15,60.1,60.13,1143335.0,46.7525,46.7603,46.7214,46.7448,1143335.0
2017-01-25 12:00:00,60.12,60.14,60.1,60.11,382345.0,46.737,46.7525,46.7214,46.7292,382345.0
2017-01-25 12:30:00,60.11,60.14,60.08,60.14,525274.0,46.7292,46.7525,46.7059,46.7525,525274.0
2017-01-25 13:00:00,60.14,60.19,60.12,60.17,926855.0,46.7525,46.7914,46.737,46.7758,926855.0
2017-01-25 13:30:00,60.17,60.18,60.13,60.16,661550.0,46.7758,46.7836,46.7448,46.7681,661550.0
2017-01-25 14:00:00,60.16,60.19,60.14,60.18,888492.0,46.7681,46.7914,46.7525,46.7836,888492.0
2017-01-25 14:30:00,60.18,60.19,60.17,60.18,821220.0,46.7836,46.7914,46.7758,46.7836,821220.0
2017-01-25 15:00:00,60.19,60.26,60.18,60.26,1153391.0,46.7914,46.8458,46.7836,46.8458,1153391.0
2017-01-25 15:30:00,60.25,60.33,60.23,60.29,4180163.0,46.838,46.9002,46.8225,46.8691,4180163.0
2017-01-26 09:30:00,60.19,60.25,60.13,60.22,1094855.0,46.7914,46.838,46.7448,46.8147,1094855.0
2017-01-26 10:00:00,60.22,60.24,60.12,60.13,789318.0,46.8147,46.8303,46.737,46.7448,789318.0
2017-01-26 10:30:00,60.13,60.15,60.02,60.04,770911.0,46.7448,46.7603,46.6592,46.6748,770911.0
2017-01-26 11:00:00,60.04,60.07,59.99,60.02,888915.0,46.6748,46.6981,46.6359,46.6592,888915.0
2017-01-26 11:30:00,60.01,60.1,60.0,60.08,1814629.0,46.6515,46.7214,46.6437,46.7059,1814629.0
2017-01-26 12:00:00,60.07,60.14,60.05,60.09,1060960.0,46.6981,46.7525,46.6826,46.7137,1060960.0
2017-01-26 12:30:00,60.09,60.1,60.06,60.1,827585.0,46.7137,46.7214,46.6903,46.7214,827585.0
2017-01-26 13:00:00,60.1,60.14,60.07,60.08,798616.0,46.7214,46.7525,46.6981,46.7059,798616.0
2017-01-26 13:30:00,60.08,60.12,60.07,60.11,740412.0,46.7059,46.737,46.6981,46.7292,740412.0
2017-01-26 14:00:00,60.11,60.16,60.1,60.15,556560.0,46.7292,46.7681,46.7214,46.7603,556560.0
2017-01-26 14:30:00,60.15,60.17,60.14,60.14,613793.0,46.7603,46.7758,46.7525,46.7525,613793.0
2017-01-26 15:00:00,60.14,60.15,60.07,60.12,689414.0,46.7525,46.7603,46.6981,46.737,689414.0
2017-01-26 15:30:00,60.13,60.14,60.05,60.06,3844202.0,46.7448,46.7525,46.6826,46.6903,3844202.0
2017-01-27 09:30:00,60.02,60.05,59.9,59.92,906894.0,46.6592,46.6826,46.566,46.5815,906894.0
2017-01-27 10:00:00,59.91,59.98,59.91,59.94,624755.0,46.5737,46.6281,46.5737,46.597,624755.0
2017-01-27 10:30:00,59.94,60.0,59.93,59.93,434348.0,46.597,46.6437,46.5893,46.5893,434348.0
2017-01-27 11:00:00,59.93,59.95,59.88,59.93,567931.0,46.5893,46.6048,46.5504,46.5893,567931.0
2017-01-27 11:30:00,59.93,59.94,59.9,59.92,807804.0,46.5893,46.597,46.566,46.5815,807804.0
2017-01-27 12:00:00,59.92,59.94,59.91,59.92,1140147.0,46.5815,46.597,46.5737,46.5815,1140147.0
2017-01-27 12:30:00,59.92,59.93,59.89,59.9,405522.0,46.5815,46.5893,46.5582,46.566,405522.0
2017-01-27 13:00:00,59.89,59.93,59.86,59.93,489917.0,46.5582,46.5893,46.5349,46.5893,489917.0
2017-01-27 13:30:00,59.92,59.93,59.89,59.92,427466.0,46.5815,46.5893,46.5582,46.5815,427466.0
2017-01-27 14:00:00,59.92,59.95,59.91,59.95,349954.0,46.5815,46.6048,46.5737,46.6048,349954.0
2017-01-27 14:30:00,59.94,59.96,59.93,59.95,666579.0,46.597,46.6126,46.5893,46.6048,666579.0
2017-01-27 15:00:00,59.95,59.96,59.91,59.92,460961.0,46.6048,46.6126,46.5737,46.5815,460961.0
2017-01-27 15:30:00,59.92,59.98,59.91,59.95,2336732.0,46.5815,46.6281,46.5737,46.6048,2336732.0
2017-01-30 09:30:00,59.45,59.47,59.26,59.35,1942201.0,46.2161,46.2317,46.0684,46.1384,1942201.0
2017-01-30 10:00:00,59.35,59.37,59.26,59.34,1024892.0,46.1384,46.1539,46.0684,46.1306,1024892.0
2017-01-30 10:30:00,59.35,59.39,59.28,59.33,929478.0,46.1384,46.1695,46.084,46.1228,929478.0
2017-01-30 11:00:00,59.32,59.42,59.31,59.36,1157298.0,46.1151,46.1928,46.1073,46.1462,1157298.0
2017-01-30 11:30:00,59.35,59.47,59.35,59.42,745807.0,46.1384,46.2317,46.1384,46.1928,745807.0
2017-01-30 12:00:00,59.42,59.49,59.41,59.48,443947.0,46.1928,46.2472,46.185,46.2394,443947.0
2017-01-30 12:30:00,59.48,59.49,59.42,59.44,951829.0,46.2394,46.2472,46.1928,46.2084,951829.0
2017-01-30 13:00:00,59.44,59.48,59.39,59.42,719281.0,46.2084,46.2394,46.1695,46.1928,719281.0
2017-01-30 13:30:00,59.42,59.44,59.39,59.43,334807.0,46.1928,46.2084,46.1695,46.2006,334807.0
2017-01-30 14:00:00,59.43,59.47,59.42,59.47,692422.0,46.2006,46.2317,46.1928,46.2317,692422.0
2017-01-30 14:30:00,59.46,59.49,59.45,59.49,603415.0,46.2239,46.2472,46.2161,46.2472,603415.0
2017-01-30 15:00:00,59.49,59.49,59.44,59.47,854101.0,46.2472,46.2472,46.2084,46.2317,854101.0
2017-01-30 15:30:00,59.47,59.58,59.46,59.56,4711212.0,46.2317,46.3172,46.2239,46.3016,4711212.0
2017-01-31 09:30:00,59.65,59.72,59.62,59.71,2170527.0,46.3716,46.426,46.3483,46.4182,2170527.0
2017-01-31 10:00:00,59.71,59.74,59.55,59.64,2274310.0,46.4182,46.4416,46.2939,46.3638,2274310.0
2017-01-31 10:30:00,59.64,59.68,59.56,59.62,805752.0,46.3638,46.3949,46.3016,46.3483,805752.0
2017-01-31 11:00:00,59.62,59.66,59.48,59.48,2841286.0,46.3483,46.3794,46.2394,46.2394,2841286.0
2017-01-31 11:30:00,59.48,59.54,59.39,59.48,1369995.0,46.2394,46.2861,46.1695,46.2394,1369995.0
2017-01-31 12:00:00,59.48,59.55,59.47,59.48,624602.0,46.2394,46.2939,46.2317,46.2394,624602.0
2017-01-31 12:30:00,59.48,59.52,59.47,59.49,492432.0,46.2394,46.2705,46.2317,46.2472,492432.0
2017-01-31 13:00:00,59.5,59.52,59.44,59.51,342447.0,46.255,46.2705,46.2084,46.2628,342447.0
2017-01-31 13:30:00,59.52,59.54,59.47,59.49,472837.0,46.2705,46.2861,46.2317,46.2472,472837.0
2017-01-31 14:00:00,59.48,59.63,59.47,59.63,1875181.0,46.2394,46.3561,46.2317,46.3561,1875181.0
2017-01-31 14:30:00,59.63,59.66,59.6,59.66,1987251.0,46.3561,46.3794,46.3327,46.3794,1987251.0
2017-01-31 15:00:00,59.66,59.68,59.62,59.62,1702614.0,46.3794,46.3949,46.3483,46.3483,1702614.0
2017-01-31 15:30:00,59.63,59.69,59.6,59.63,5029653.0,46.3561,46.4027,46.3327,46.3561,5029653.0
2017-02-01 09:30:00,60.0,60.03,59.91,59.91,2320620.0,46.6437,46.667,46.5737,46.5737,2320620.0
2017-02-01 10:00:00,59.92,59.92,59.77,59.8,1716111.0,46.5815,46.5815,46.4649,46.4882,1716111.0
2017-02-01 10:30:00,59.8,59.82,59.71,59.75,1357168.0,46.4882,46.5038,46.4182,46.4493,1357168.0
2017-02-01 11:00:00,59.76,59.81,59.72,59.75,1071937.0,46.4571,46.496,46.426,46.4493,1071937.0
2017-02-01 11:30:00,59.75,59.78,59.71,59.77,940458.0,46.4493,46.4727,46.4182,46.4649,940458.0
2017-02-01 12:00:00,59.78,59.79,59.73,59.77,399391.0,46.4727,46.4804,46.4338,46.4649,399391.0
2017-02-01 12:30:00,59.77,59.83,59.76,59.8,545547.0,46.4649,46.5115,46.4571,46.4882,545547.0
2017-02-01 13:00:00,59.8,59.85,59.79,59.82,451426.0,46.4882,46.5271,46.4804,46.5038,451426.0
2017-02-01 13:30:00,59.82,59.84,59.73,59.78,804139.0,46.5038,46.5193,46.4338,46.4727,804139.0
2017-02-01 14:00:00,59.77,59.98,59.74,59.97,2357566.0,46.4649,46.6281,46.4416,46.6204,2357566.0
2017-02-01 14:30:00,59.97,59.99,59.9,59.94,946914.0,46.6204,46.6359,46.566,46.597,946914.0
2017-02-01 15:00:00,59.93,59.96,59.91,59.95,2009805.0,46.5893,46.6126,46.5737,46.6048,2009805.0
2017-02-01 15:30:00,59.94,59.97,59.83,59.87,7703802.0,46.597,46.6204,46.5115,46.5426,7703802.0
2017-02-02 09:30:00,59.93,59.99,59.89,59.97,2245375.0,46.5893,46.6359,46.5582,46.6204,2245375.0
2017-02-02 10:00:00,59.98,59.99,59.93,59.93,948936.0,46.6281,46.6359,46.5893,46.5893,948936.0
2017-02-02 10:30:00,59.94,59.95,59.87,59.94,749288.0,46.597,46.6048,46.5426,46.597,749288.0
2017-02-02 11:00:00,59.94,59.98,59.86,59.86,691006.0,46.597,46.6281,46.5349,46.5349,691006.0
2017-02-02 11:30:00,59.86,59.88,59.75,59.76,829785.0,46.5349,46.5504,46.4493,46.4571,829785.0
2017-02-02 12:00:00,59.76,59.8,59.75,59.78,573993.0,46.4571,46.4882,46.4493,46.4727,573993.0
2017-02-02 12:30:00,59.78,59.84,59.77,59.84,419409.0,46.4727,46.5193,46.4649,46.5193,419409.0
2017-02-02 13:00:00,59.84,59.86,59.81,59.83,365989.0,46.5193,46.5349,46.496,46.5115,365989.0
2017-02-02 13:30:00,59.83,59.89,59.82,59.84,1095370.0,46.5115,46.5582,46.5038,46.5193,1095370.0
2017-02-02 14:00:00,59.84,59.84,59.75,59.76,799167.0,46.5193,46.5193,46.4493,46.4571,799167.0
2017-02-02 14:30:00,59.76,59.78,59.73,59.78,729946.0,46.4571,46.4727,46.4338,46.4727,729946.0
2017-02-02 15:00:00,59.78,59.86,59.76,59.85,994262.0,46.4727,46.5349,46.4571,46.5271,994262.0
2017-02-02 15:30:00,59.86,59.91,59.83,59.88,2339157.0,46.5349,46.5737,46.5115,46.5504,2339157.0
2017-02-03 09:30:00,60.01,60.02,59.93,59.96,975961.0,46.6515,46.6592,46.5893,46.6126,975961.0
2017-02-03 10:00:00,59.96,60.17,59.95,60.12,528856.0,46.6126,46.7758,46.6048,46.737,528856.0
2017-02-03 10:30:00,60.13,60.18,60.12,60.13,1148149.0,46.7448,46.7836,46.737,46.7448,1148149.0
2017-02-03 11:00:00,60.13,60.17,60.11,60.11,1336022.0,46.7448,46.7758,46.7292,46.7292,1336022.0
2017-02-03 11:30:00,60.12,60.14,60.09,60.12,628778.0,46.737,46.7525,46.7137,46.737,628778.0
2017-02-03 12:00:00,60.13,60.17,60.13,60.15,352600.0,46.7448,46.7758,46.7448,46.7603,352600.0
2017-02-03 12:30:00,60.15,60.17,60.15,60.16,228183.0,46.7603,46.7758,46.7603,46.7681,228183.0
2017-02-03 13:00:00,60.16,60.16,60.12,60.14,381811.0,46.7681,46.7681,46.737,46.7525,381811.0
2017-02-03 13:30:00,60.13,60.13,60.05,60.06,823763.0,46.7448,46.7448,46.6826,46.6903,823763.0
2017-02-03 14:00:00,60.07,60.07,60.02,60.05,389047.0,46.6981,46.6981,46.6592,46.6826,389047.0
2017-02-03 14:30:00,60.04,60.08,60.04,60.08,609501.0,46.6748,46.7059,46.6748,46.7059,609501.0
2017-02-03 15:00:00,60.08,60.1,60.06,60.09,1130150.0,46.7059,46.7214,46.6903,46.7137,1130150.0
2017-02-03 15:30:00,60.09,60.14,60.08,60.13,2649853.0,46.7137,46.7525,46.7059,46.7448,2649853.0
2017-02-06 09:30:00,59.52,59.63,59.52,59.62,2007129.0,46.2705,46.3561,46.2705,46.3483,2007129.0
2017-02-06 10:00:00,59.62,59.62,59.53,59.61,803323.0,46.3483,46.3483,46.2783,46.3405,803323.0
2017-02-06 10:30:00,59.6,59.61,59.52,59.54,845874.0,46.3327,46.3405,46.2705,46.2861,845874.0
2017-02-06 11:00:00,59.54,59.63,59.53,59.58,1454953.0,46.2861,46.3561,46.2783,46.3172,1454953.0
2017-02-06 11:30:00,59.58,59.59,59.53,59.55,932710.0,46.3172,46.325,46.2783,46.2939,932710.0
2017-02-06 12:00:00,59.55,59.55,59.52,59.55,316838.0,46.2939,46.2939,46.2705,46.2939,316838.0
2017-02-06 12:30:00,59.55,59.57,59.53,59.54,620816.0,46.2939,46.3094,46.2783,46.2861,620816.0
2017-02-06 13:00:00,59.54,59.55,59.49,59.51,866753.0,46.2861,46.2939,46.2472,46.2628,866753.0
2017-02-06 13:30:00,59.5,59.6,59.48,59.6,391796.0,46.255,46.3327,46.2394,46.3327,391796.0
2017-02-06 14:00:00,59.6,59.64,59.59,59.64,1015428.0,46.3327,46.3638,46.325,46.3638,1015428.0
2017-02-06 14:30:00,59.64,59.66,59.59,59.61,690657.0,46.3638,46.3794,46.325,46.3405,690657.0
2017-02-06 15:00:00,59.61,59.65,59.61,59.65,726511.0,46.3405,46.3716,46.3405,46.3716,726511.0
2017-02-06 15:30:00,59.65,59.7,59.64,59.69,2507042.0,46.3716,46.4105,46.3638,46.4027,2507042.0
2017-02-07 09:30:00,59.58,59.62,59.55,59.58,997918.0,46.3172,46.3483,46.2939,46.3172,997918.0
2017-02-07 10:00:00,59.58,59.61,59.53,59.58,1198429.0,46.3172,46.3405,46.2783,46.3172,1198429.0
2017-02-07 10:30:00,59.58,59.61,59.55,59.59,826918.0,46.3172,46.3405,46.2939,46.325,826918.0
2017-02-07 11:00:00,59.59,59.62,59.54,59.55,880967.0,46.325,46.3483,46.2861,46.2939,880967.0
2017-02-07 11:30:00,59.55,59.63,59.53,59.61,1472445.0,46.2939,46.3561,46.2783,46.3405,1472445.0
2017-02-07 12:00:00,59.61,59.65,59.59,59.6,684823.0,46.3405,46.3716,46.325,46.3327,684823.0
2017-02-07 12:30:00,59.6,59.62,59.53,59.54,309423.0,46.3327,46.3483,46.2783,46.2861,309423.0
2017-02-07 13:00:00,59.54,59.65,59.54,59.62,337590.0,46.2861,46.3716,46.2861,46.3483,337590.0
2017-02-07 13:30:00,59.62,59.65,59.61,59.63,500797.0,46.3483,46.3716,46.3405,46.3561,500797.0
2017-02-07 14:00:00,59.62,59.63,59.58,59.61,477436.0,46.3483,46.3561,46.3172,46.3405,477436.0
2017-02-07 14:30:00,59.61,59.64,59.59,59.63,610391.0,46.3405,46.3638,46.325,46.3561,610391.0
2017-02-07 15:00:00,59.63,59.68,59.62,59.63,679327.0,46.3561,46.3949,46.3483,46.3561,679327.0
2017-02-07 15:30:00,59.63,59.64,59.58,59.64,1579975.0,46.3561,46.3638,46.3172,46.3638,1579975.0
2017-02-08 09:30:00,59.59,59.62,59.52,59.56,1920133.0,46.325,46.3483,46.2705,46.3016,1920133.0
2017-02-08 10:00:00,59.56,59.62,59.53,59.6,691474.0,46.3016,46.3483,46.2783,46.3327,691474.0
2017-02-08 10:30:00,59.59,59.73,59.56,59.73,969915.0,46.325,46.4338,46.3016,46.4338,969915.0
2017-02-08 11:00:00,59.73,59.79,59.72,59.76,929766.0,46.4338,46.4804,46.426,46.4571,929766.0
2017-02-08 11:30:00,59.76,59.78,59.71,59.74,859606.0,46.4571,46.4727,46.4182,46.4416,859606.0
2017-02-08 12:00:00,59.75,59.8,59.75,59.77,325164.0,46.4493,46.4882,46.4493,46.4649,325164.0
2017-02-08 12:30:00,59.77,59.78,59.74,59.75,255748.0,46.4649,46.4727,46.4416,46.4493,255748.0
2017-02-08 13:00:00,59.75,59.76,59.7,59.72,373079.0,46.4493,46.4571,46.4105,46.426,373079.0
2017-02-08 13:30:00,59.72,59.76,59.7,59.76,689641.0,46.426,46.4571,46.4105,46.4571,689641.0
2017-02-08 14:00:00,59.76,59.78,59.74,59.77,573683.0,46.4571,46.4727,46.4416,46.4649,573683.0
2017-02-08 14:30:00,59.77,59.79,59.76,59.77,555832.0,46.4649,46.4804,46.4571,46.4649,555832.0
2017-02-08 15:00:00,59.78,59.81,59.74,59.8,620687.0,46.4727,46.496,46.4416,46.4882,620687.0
2017-02-08 15:30:00,59.8,59.81,59.75,59.77,1769711.0,46.4882,46.496,46.4493,46.4649,1769711.0
2017-02-09 09:30:00,59.83,59.89,59.77,59.8,1474614.0,46.5115,46.5582,46.4649,46.4882,1474614.0
2017-02-09 10:00:00,59.8,59.86,59.75,59.86,931749.0,46.4882,46.5349,46.4493,46.5349,931749.0
2017-02-09 10:30:00,59.86,59.95,59.82,59.91,875523.0,46.5349,46.6048,46.5038,46.5737,875523.0
2017-02-09 11:00:00,59.91,60.02,59.87,59.99,1135387.0,46.5737,46.6592,46.5426,46.6359,1135387.0
2017-02-09 11:30:00,59.99,60.0,59.88,59.89,1397496.0,46.6359,46.6437,46.5504,46.5582,1397496.0
2017-02-09 12:00:00,59.89,59.97,59.89,59.94,593357.0,46.5582,46.6204,46.5582,46.597,593357.0
2017-02-09 12:30:00,59.94,59.97,59.92,59.95,239142.0,46.597,46.6204,46.5815,46.6048,239142.0
2017-02-09 13:00:00,59.94,59.97,59.93,59.96,775322.0,46.597,46.6204,46.5893,46.6126,775322.0
2017-02-09 13:30:00,59.96,59.98,59.94,59.98,318781.0,46.6126,46.6281,46.597,46.6281,318781.0
2017-02-09 14:00:00,59.97,60.0,59.95,59.98,486011.0,46.6204,46.6437,46.6048,46.6281,486011.0
2017-02-09 14:30:00,59.99,60.01,59.98,59.99,608126.0,46.6359,46.6515,46.6281,46.6359,608126.0
2017-02-09 15:00:00,59.98,60.01,59.96,59.98,731945.0,46.6281,46.6515,46.6126,46.6281,731945.0
2017-02-09 15:30:00,59.98,59.99,59.96,59.98,2193790.0,46.6281,46.6359,46.6126,46.6281,2193790.0
2017-02-10 09:30:00,59.93,60.03,59.91,59.98,954529.0,46.5893,46.667,46.5737,46.6281,954529.0
2017-02-10 10:00:00,59.98,60.02,59.96,60.01,797711.0,46.6281,46.6592,46.6126,46.6515,797711.0
2017-02-10 10:30:00,60.0,60.04,59.99,60.03,1213337.0,46.6437,46.6748,46.6359,46.667,1213337.0
2017-02-10 11:00:00,60.03,60.1,59.99,60.1,793923.0,46.667,46.7214,46.6359,46.7214,793923.0
2017-02-10 11:30:00,60.1,60.16,60.09,60.16,766873.0,46.7214,46.7681,46.7137,46.7681,766873.0
2017-02-10 12:00:00,60.16,60.16,60.12,60.15,376263.0,46.7681,46.7681,46.737,46.7603,376263.0
2017-02-10 12:30:00,60.14,60.17,60.11,60.12,503493.0,46.7525,46.7758,46.7292,46.737,503493.0
2017-02-10 13:00:00,60.12,60.16,60.11,60.15,486645.0,46.737,46.7681,46.7292,46.7603,486645.0
2017-02-10 13:30:00,60.15,60.18,60.12,60.13,571824.0,46.7603,46.7836,46.737,46.7448,571824.0
2017-02-10 14:00:00,60.13,60.15,60.11,60.12,545075.0,46.7448,46.7603,46.7292,46.737,545075.0
2017-02-10 14:30:00,60.13,60.13,60.09,60.12,1059222.0,46.7448,46.7448,46.7137,46.737,1059222.0
2017-02-10 15:00:00,60.12,60.13,60.1,60.12,582676.0,46.737,46.7448,46.7214,46.737,582676.0
2017-02-10 15:30:00,60.12,60.16,60.1,60.14,2183858.0,46.737,46.7681,46.7214,46.7525,2183858.0
2017-02-13 09:30:00,60.39,60.43,60.36,60.38,1216561.0,46.9469,46.978,46.9236,46.9391,1216561.0
2017-02-13 10:00:00,60.38,60.42,60.37,60.39,636516.0,46.9391,46.9702,46.9313,46.9469,636516.0
2017-02-13 10:30:00,60.38,60.4,60.33,60.4,880564.0,46.9391,46.9547,46.9002,46.9547,880564.0
2017-02-13 11:00:00,60.4,60.41,60.36,60.38,837100.0,46.9547,46.9624,46.9236,46.9391,837100.0
2017-02-13 11:30:00,60.38,60.39,60.28,60.33,714893.0,46.9391,46.9469,46.8614,46.9002,714893.0
2017-02-13 12:00:00,60.33,60.37,60.32,60.36,319500.0,46.9002,46.9313,46.8925,46.9236,319500.0
2017-02-13 12:30:00,60.35,60.41,60.35,60.39,352476.0,46.9158,46.9624,46.9158,46.9469,352476.0
2017-02-13 13:00:00,60.39,60.44,60.37,60.43,260810.0,46.9469,46.9857,46.9313,46.978,260810.0
2017-02-13 13:30:00,60.44,60.46,60.42,60.44,550977.0,46.9857,47.0013,46.9702,46.9857,550977.0
2017-02-13 14:00:00,60.45,60.47,60.43,60.46,342917.0,46.9935,47.0091,46.978,47.0013,342917.0
2017-02-13 14:30:00,60.46,60.46,60.42,60.42,363996.0,47.0013,47.0013,46.9702,46.9702,363996.0
2017-02-13 15:00:00,60.42,60.44,60.4,60.42,412446.0,46.9702,46.9857,46.9547,46.9702,412446.0
2017-02-13 15:30:00,60.42,60.42,60.35,60.38,2147345.0,46.9702,46.9702,46.9158,46.9391,2147345.0
2017-02-14 09:30:00,60.17,60.22,60.17,60.19,1533204.0,46.7758,46.8147,46.7758,46.7914,1533204.0
2017-02-14 10:00:00,60.2,60.21,60.04,60.07,2709672.0,46.7992,46.8069,46.6748,46.6981,2709672.0
2017-02-14 10:30:00,60.07,60.07,59.92,59.99,1367056.0,46.6981,46.6981,46.5815,46.6359,1367056.0
2017-02-14 11:00:00,60.0,60.08,59.96,60.08,1242385.0,46.6437,46.7059,46.6126,46.7059,1242385.0
2017-02-14 11:30:00,60.08,60.09,60.03,60.07,902737.0,46.7059,46.7137,46.667,46.6981,902737.0
2017-02-14 12:00:00,60.07,60.07,60.03,60.05,485260.0,46.6981,46.6981,46.667,46.6826,485260.0
2017-02-14 12:30:00,60.05,60.17,60.04,60.15,482288.0,46.6826,46.7758,46.6748,46.7603,482288.0
2017-02-14 13:00:00,60.14,60.2,60.13,60.18,439664.0,46.7525,46.7992,46.7448,46.7836,439664.0
2017-02-14 13:30:00,60.19,60.25,60.18,60.23,460804.0,46.7914,46.838,46.7836,46.8225,460804.0
2017-02-14 14:00:00,60.23,60.27,60.21,60.24,773964.0,46.8225,46.8536,46.8069,46.8303,773964.0
2017-02-14 14:30:00,60.25,60.25,60.2,60.21,465771.0,46.838,46.838,46.7992,46.8069,465771.0
2017-02-14 15:00:00,60.22,60.25,60.21,60.24,346612.0,46.8147,46.838,46.8069,46.8303,346612.0
2017-02-14 15:30:00,60.23,60.29,60.22,60.27,1562477.0,46.8225,46.8691,46.8147,46.8536,1562477.0
2017-02-15 09:30:00,60.03,60.17,60.01,60.17,1740327.0,46.667,46.7758,46.6515,46.7758,1740327.0
2017-02-15 10:00:00,60.17,60.27,60.15,60.26,1102823.0,46.7758,46.8536,46.7603,46.8458,1102823.0
2017-02-15 10:30:00,60.26,60.31,60.23,60.29,788748.0,46.8458,46.8847,46.8225,46.8691,788748.0
2017-02-15 11:00:00,60.3,60.41,60.28,60.4,1190370.0,46.8769,46.9624,46.8614,46.9547,1190370.0
2017-02-15 11:30:00,60.41,60.42,60.32,60.34,893449.0,46.9624,46.9702,46.8925,46.908,893449.0
2017-02-15 12:00:00,60.35,60.38,60.31,60.38,426354.0,46.9158,46.9391,46.8847,46.9391,426354.0
2017-02-15 12:30:00,60.38,60.38,60.34,60.36,362101.0,46.9391,46.9391,46.908,46.9236,362101.0
2017-02-15 13:00:00,60.35,60.39,60.32,60.37,265014.0,46.9158,46.9469,46.8925,46.9313,265014.0
2017-02-15 13:30:00,60.36,60.42,60.35,60.41,1091695.0,46.9236,46.9702,46.9158,46.9624,1091695.0
2017-02-15 14:00:00,60.41,60.42,60.38,60.41,563336.0,46.9624,46.9702,46.9391,46.9624,563336.0
2017-02-15 14:30:00,60.41,60.46,60.4,60.44,1518969.0,46.9624,47.0013,46.9547,46.9857,1518969.0
2017-02-15 15:00:00,60.45,60.49,60.43,60.47,922975.0,46.9935,47.0246,46.978,47.0091,922975.0
2017-02-15 15:30:00,60.48,60.51,60.46,60.51,2498642.0,47.0168,47.0402,47.0013,47.0402,2498642.0
2017-02-16 09:30:00,60.54,60.59,60.49,60.53,1226123.0,47.0635,47.1024,47.0246,47.0557,1226123.0
2017-02-16 10:00:00,60.53,60.56,60.5,60.56,970932.0,47.0557,47.079,47.0324,47.079,970932.0
2017-02-16 10:30:00,60.56,60.61,60.52,60.53,1184475.0,47.079,47.1179,47.0479,47.0557,1184475.0
2017-02-16 11:00:00,60.54,60.57,60.46,60.5,1242412.0,47.0635,47.0868,47.0013,47.0324,1242412.0
2017-02-16 11:30:00,60.51,60.54,60.49,60.53,667763.0,47.0402,47.0635,47.0246,47.0557,667763.0
2017-02-16 12:00:00,60.53,60.53,60.5,60.51,447298.0,47.0557,47.0557,47.0324,47.0402,447298.0
2017-02-16 12:30:00,60.52,60.57,60.5,60.54,681587.0,47.0479,47.0868,47.0324,47.0635,681587.0
2017-02-16 13:00:00,60.54,60.57,60.51,60.55,923762.0,47.0635,47.0868,47.0402,47.0713,923762.0
2017-02-16 13:30:00,60.55,60.58,60.53,60.55,417991.0,47.0713,47.0946,47.0557,47.0713,417991.0
2017-02-16 14:00:00,60.56,60.58,60.54,60.56,714802.0,47.079,47.0946,47.0635,47.079,714802.0
2017-02-16 14:30:00,60.57,60.61,60.56,60.6,776327.0,47.0868,47.1179,47.079,47.1101,776327.0
2017-02-16 15:00:00,60.6,60.63,60.58,60.61,860999.0,47.1101,47.1335,47.0946,47.1179,860999.0
2017-02-16 15:30:00,60.61,60.65,60.59,60.65,1560418.0,47.1179,47.149,47.1024,47.149,1560418.0
2017-02-17 09:30:00,60.32,60.37,60.29,60.34,1278713.0,46.8925,46.9313,46.8691,46.908,1278713.0
2017-02-17 10:00:00,60.35,60.39,60.28,60.3,1580136.0,46.9158,46.9469,46.8614,46.8769,1580136.0
2017-02-17 10:30:00,60.3,60.36,60.27,60.32,1468965.0,46.8769,46.9236,46.8536,46.8925,1468965.0
2017-02-17 11:00:00,60.32,60.35,60.29,60.32,1211462.0,46.8925,46.9158,46.8691,46.8925,1211462.0
2017-02-17 11:30:00,60.32,60.4,60.31,60.36,546388.0,46.8925,46.9547,46.8847,46.9236,546388.0
2017-02-17 12:00:00,60.36,60.42,60.35,60.41,522195.0,46.9236,46.9702,46.9158,46.9624,522195.0
2017-02-17 12:30:00,60.41,60.44,60.39,60.43,349577.0,46.9624,46.9857,46.9469,46.978,349577.0
2017-02-17 13:00:00,60.43,60.44,60.4,60.43,379463.0,46.978,46.9857,46.9547,46.978,379463.0
2017-02-17 13:30:00,60.43,60.45,60.42,60.45,385468.0,46.978,46.9935,46.9702,46.9935,385468.0
2017-02-17 14:00:00,60.45,60.48,60.43,60.47,729917.0,46.9935,47.0168,46.978,47.0091,729917.0
2017-02-17 14:30:00,60.47,60.51,60.44,60.45,764474.0,47.0091,47.0402,46.9857,46.9935,764474.0
2017-02-17 15:00:00,60.45,60.49,60.44,60.48,386883.0,46.9935,47.0246,46.9857,47.0168,386883.0
2017-02-17 15:30:00,60.48,60.52,60.47,60.48,3066036.0,47.0168,47.0479,47.0091,47.0168,3066036.0
2017-02-21 09:30:00,60.44,60.58,60.42,60.56,991727.0,46.9857,47.0946,46.9702,47.079,991727.0
2017-02-21 10:00:00,60.57,60.62,60.55,60.57,805305.0,47.0868,47.1257,47.0713,47.0868,805305.0
2017-02-21 10:30:00,60.58,60.65,60.56,60.6,524098.0,47.0946,47.149,47.079,47.1101,524098.0
2017-02-21 11:00:00,60.61,60.61,60.54,60.57,1024461.0,47.1179,47.1179,47.0635,47.0868,1024461.0
2017-02-21 11:30:00,60.56,60.61,60.55,60.59,380042.0,47.079,47.1179,47.0713,47.1024,380042.0
2017-02-21 12:00:00,60.59,60.63,60.59,60.61,284246.0,47.1024,47.1335,47.1024,47.1179,284246.0
2017-02-21 12:30:00,60.61,60.62,60.58,60.59,392217.0,47.1179,47.1257,47.0946,47.1024,392217.0
2017-02-21 13:00:00,60.59,60.61,60.56,60.6,266744.0,47.1024,47.1179,47.079,47.1101,266744.0
2017-02-21 13:30:00,60.6,60.6,60.54,60.57,270360.0,47.1101,47.1101,47.0635,47.0868,270360.0
2017-02-21 14:00:00,60.57,60.64,60.56,60.63,706097.0,47.0868,47.1412,47.079,47.1335,706097.0
2017-02-21 14:30:00,60.63,60.66,60.62,60.66,503495.0,47.1335,47.1568,47.1257,47.1568,503495.0
2017-02-21 15:00:00,60.66,60.68,60.64,60.68,564036.0,47.1568,47.1723,47.1412,47.1723,564036.0
2017-02-21 15:30:00,60.67,60.69,60.65,60.69,2301819.0,47.1645,47.1801,47.149,47.1801,2301819.0
2017-02-22 09:30:00,60.39,60.49,60.39,60.42,1056808.0,46.9469,47.0246,46.9469,46.9702,1056808.0
2017-02-22 10:00:00,60.41,60.48,60.41,60.46,1201021.0,46.9624,47.0168,46.9624,47.0013,1201021.0
2017-02-22 10:30:00,60.46,60.67,60.44,60.6,3190975.0,47.0013,47.1645,46.9857,47.1101,3190975.0
2017-02-22 11:00:00,60.6,60.61,60.54,60.6,805077.0,47.1101,47.1179,47.0635,47.1101,805077.0
2017-02-22 11:30:00,60.6,60.61,60.55,60.59,1461294.0,47.1101,47.1179,47.0713,47.1024,1461294.0
2017-02-22 12:00:00,60.58,60.63,60.57,60.6,326374.0,47.0946,47.1335,47.0868,47.1101,326374.0
2017-02-22 12:30:00,60.6,60.61,60.58,60.6,777276.0,47.1101,47.1179,47.0946,47.1101,777276.0
2017-02-22 13:00:00,60.59,60.61,60.55,60.57,347341.0,47.1024,47.1179,47.0713,47.0868,347341.0
2017-02-22 13:30:00,60.58,60.6,60.56,60.6,367712.0,47.0946,47.1101,47.079,47.1101,367712.0
2017-02-22 14:00:00,60.59,60.73,60.55,60.71,1133979.0,47.1024,47.2112,47.0713,47.1956,1133979.0
2017-02-22 14:30:00,60.71,60.73,60.67,60.71,811757.0,47.1956,47.2112,47.1645,47.1956,811757.0
2017-02-22 15:00:00,60.71,60.73,60.69,60.72,691494.0,47.1956,47.2112,47.1801,47.2034,691494.0
2017-02-22 15:30:00,60.72,60.74,60.69,60.71,2630286.0,47.2034,47.219,47.1801,47.1956,2630286.0
2017-02-23 09:30:00,60.88,60.93,60.87,60.88,1192004.0,47.3278,47.3667,47.32,47.3278,1192004.0
2017-02-23 10:00:00,60.89,60.89,60.78,60.8,1006876.0,47.3356,47.3356,47.2501,47.2656,1006876.0
2017-02-23 10:30:00,60.8,60.86,60.79,60.82,622493.0,47.2656,47.3123,47.2578,47.2812,622493.0
2017-02-23 11:00:00,60.82,60.85,60.66,60.69,1042467.0,47.2812,47.3045,47.1568,47.1801,1042467.0
2017-02-23 11:30:00,60.69,60.82,60.69,60.79,1572551.0,47.1801,47.2812,47.1801,47.2578,1572551.0
2017-02-23 12:00:00,60.79,60.88,60.78,60.84,325101.0,47.2578,47.3278,47.2501,47.2967,325101.0
2017-02-23 12:30:00,60.85,60.89,60.79,60.8,318533.0,47.3045,47.3356,47.2578,47.2656,318533.0
2017-02-23 13:00:00,60.8,60.83,60.8,60.81,614618.0,47.2656,47.2889,47.2656,47.2734,614618.0
2017-02-23 13:30:00,60.82,60.83,60.78,60.83,369904.0,47.2812,47.2889,47.2501,47.2889,369904.0
2017-02-23 14:00:00,60.83,60.84,60.81,60.84,316028.0,47.2889,47.2967,47.2734,47.2967,316028.0
2017-02-23 14:30:00,60.84,60.87,60.83,60.86,388259.0,47.2967,47.32,47.2889,47.3123,388259.0
2017-02-23 15:00:00,60.86,60.88,60.83,60.83,378856.0,47.3123,47.3278,47.2889,47.2889,378856.0
2017-02-23 15:30:00,60.84,60.84,60.77,60.82,1597233.0,47.2967,47.2967,47.2423,47.2812,1597233.0
2017-02-24 09:30:00,60.17,60.32,60.14,60.32,2058999.0,46.7758,46.8925,46.7525,46.8925,2058999.0
2017-02-24 10:00:00,60.33,60.34,60.21,60.25,1259272.0,46.9002,46.908,46.8069,46.838,1259272.0
2017-02-24 10:30:00,60.26,60.33,60.24,60.28,877611.0,46.8458,46.9002,46.8303,46.8614,877611.0
2017-02-24 11:00:00,60.28,60.38,60.27,60.37,1361266.0,46.8614,46.9391,46.8536,46.9313,1361266.0
2017-02-24 11:30:00,60.37,60.37,60.3,60.31,768184.0,46.9313,46.9313,46.8769,46.8847,768184.0
2017-02-24 12:00:00,60.31,60.43,60.31,60.42,930008.0,46.8847,46.978,46.8847,46.9702,930008.0
2017-02-24 12:30:00,60.42,60.43,60.33,60.34,376666.0,46.9702,46.978,46.9002,46.908,376666.0
2017-02-24 13:00:00,60.34,60.35,60.28,60.3,437026.0,46.908,46.9158,46.8614,46.8769,437026.0
2017-02-24 13:30:00,60.3,60.33,60.28,60.32,672158.0,46.8769,46.9002,46.8614,46.8925,672158.0
2017-02-24 14:00:00,60.33,60.33,60.28,60.3,775023.0,46.9002,46.9002,46.8614,46.8769,775023.0
2017-02-24 14:30:00,60.29,60.31,60.26,60.29,470654.0,46.8691,46.8847,46.8458,46.8691,470654.0
2017-02-24 15:00:00,60.28,60.31,60.26,60.28,899134.0,46.8614,46.8847,46.8458,46.8614,899134.0
2017-02-24 15:30:00,60.29,60.41,60.28,60.38,2167453.0,46.8691,46.9624,46.8614,46.9391,2167453.0
2017-02-27 09:30:00,60.19,60.29,60.18,60.29,1514396.0,46.7914,46.8691,46.7836,46.8691,1514396.0
2017-02-27 10:00:00,60.29,60.36,60.26,60.35,604426.0,46.8691,46.9236,46.8458,46.9158,604426.0
2017-02-27 10:30:00,60.36,60.39,60.31,60.39,523887.0,46.9236,46.9469,46.8847,46.9469,523887.0
2017-02-27 11:00:00,60.39,60.44,60.38,60.41,1076345.0,46.9469,46.9857,46.9391,46.9624,1076345.0
2017-02-27 11:30:00,60.42,60.42,60.36,60.39,844765.0,46.9702,46.9702,46.9236,46.9469,844765.0
2017-02-27 12:00:00,60.39,60.43,60.38,60.4,615072.0,46.9469,46.978,46.9391,46.9547,615072.0
2017-02-27 12:30:00,60.4,60.42,60.34,60.35,530932.0,46.9547,46.9702,46.908,46.9158,530932.0
2017-02-27 13:00:00,60.35,60.38,60.33,60.34,443774.0,46.9158,46.9391,46.9002,46.908,443774.0
2017-02-27 13:30:00,60.33,60.36,60.31,60.34,378643.0,46.9002,46.9236,46.8847,46.908,378643.0
2017-02-27 14:00:00,60.34,60.35,60.3,60.32,809264.0,46.908,46.9158,46.8769,46.8925,809264.0
2017-02-27 14:30:00,60.32,60.36,60.31,60.35,517565.0,46.8925,46.9236,46.8847,46.9158,517565.0
2017-02-27 15:00:00,60.35,60.38,60.34,60.38,409819.0,46.9158,46.9391,46.908,46.9391,409819.0
2017-02-27 15:30:00,60.38,60.42,60.35,60.41,1911870.0,46.9391,46.9702,46.9158,46.9624,1911870.0
2017-02-28 09:30:00,60.34,60.37,60.31,60.37,876140.0,46.908,46.9313,46.8847,46.9313,876140.0
2017-02-28 10:00:00,60.36,60.46,60.36,60.45,1069197.0,46.9236,47.0013,46.9236,46.9935,1069197.0
2017-02-28 10:30:00,60.45,60.52,60.4,60.52,2330263.0,46.9935,47.0479,46.9547,47.0479,2330263.0
2017-02-28 11:00:00,60.52,60.52,60.43,60.47,2607691.0,47.0479,47.0479,46.978,47.0091,2607691.0
2017-02-28 11:30:00,60.47,60.49,60.4,60.44,967689.0,47.0091,47.0246,46.9547,46.9857,967689.0
2017-02-28 12:00:00,60.43,60.43,60.33,60.34,607391.0,46.978,46.978,46.9002,46.908,607391.0
2017-02-28 12:30:00,60.35,60.37,60.34,60.36,403037.0,46.9158,46.9313,46.908,46.9236,403037.0
2017-02-28 13:00:00,60.36,60.39,60.34,60.36,533385.0,46.9236,46.9469,46.908,46.9236,533385.0
2017-02-28 13:30:00,60.36,60.38,60.34,60.36,873538.0,46.9236,46.9391,46.908,46.9236,873538.0
2017-02-28 14:00:00,60.37,60.37,60.3,60.32,659188.0,46.9313,46.9313,46.8769,46.8925,659188.0
2017-02-28 14:30:00,60.33,60.33,60.29,60.3,1369602.0,46.9002,46.9002,46.8691,46.8769,1369602.0
2017-02-28 15:00:00,60.3,60.33,60.28,60.28,908946.0,46.8769,46.9002,46.8614,46.8614,908946.0
2017-02-28 15:30:00,60.28,60.34,60.23,60.31,2314791.0,46.8614,46.908,46.8225,46.8847,2314791.0
2017-03-01 09:30:00,60.75,60.82,60.73,60.82,2114237.0,47.2267,47.2812,47.2112,47.2812,2114237.0
2017-03-01 10:00:00,60.82,60.91,60.78,60.91,1363212.0,47.2812,47.3511,47.2501,47.3511,1363212.0
2017-03-01 10:30:00,60.9,60.93,60.86,60.92,1737208.0,47.3433,47.3667,47.3123,47.3589,1737208.0
2017-03-01 11:00:00,60.92,61.01,60.89,60.98,2287563.0,47.3589,47.4289,47.3356,47.4055,2287563.0
2017-03-01 11:30:00,60.98,61.06,60.97,61.0,2126050.0,47.4055,47.4677,47.3978,47.4211,2126050.0
2017-03-01 12:00:00,61.0,61.12,61.0,61.07,842990.0,47.4211,47.5144,47.4211,47.4755,842990.0
2017-03-01 12:30:00,61.07,61.08,61.03,61.05,558514.0,47.4755,47.4833,47.4444,47.46,558514.0
2017-03-01 13:00:00,61.05,61.08,61.04,61.07,334136.0,47.46,47.4833,47.4522,47.4755,334136.0
2017-03-01 13:30:00,61.07,61.11,61.05,61.08,525789.0,47.4755,47.5066,47.46,47.4833,525789.0
2017-03-01 14:00:00,61.09,61.12,61.05,61.09,1714487.0,47.4911,47.5144,47.46,47.4911,1714487.0
2017-03-01 14:30:00,61.09,61.11,61.07,61.08,917170.0,47.4911,47.5066,47.4755,47.4833,917170.0
2017-03-01 15:00:00,61.09,61.1,61.06,61.07,919966.0,47.4911,47.4988,47.4677,47.4755,919966.0
2017-03-01 15:30:00,61.07,61.08,60.96,60.97,3205851.0,47.4755,47.4833,47.39,47.3978,3205851.0
2017-03-02 09:30:00,60.71,60.76,60.7,60.74,1247171.0,47.1956,47.2345,47.1879,47.219,1247171.0
2017-03-02 10:00:00,60.74,60.77,60.73,60.74,995255.0,47.219,47.2423,47.2112,47.219,995255.0
2017-03-02 10:30:00,60.75,60.78,60.71,60.75,599740.0,47.2267,47.2501,47.1956,47.2267,599740.0
2017-03-02 11:00:00,60.74,60.75,60.7,60.7,863908.0,47.219,47.2267,47.1879,47.1879,863908.0
2017-03-02 11:30:00,60.71,60.72,60.65,60.68,1032215.0,47.1956,47.2034,47.149,47.1723,1032215.0
2017-03-02 12:00:00,60.69,60.7,60.61,60.63,585681.0,47.1801,47.1879,47.1179,47.1335,585681.0
2017-03-02 12:30:00,60.62,60.67,60.62,60.67,1055995.0,47.1257,47.1645,47.1257,47.1645,1055995.0
2017-03-02 13:00:00,60.67,60.67,60.63,60.66,657645.0,47.1645,47.1645,47.1335,47.1568,657645.0
2017-03-02 13:30:00,60.66,60.66,60.61,60.65,815488.0,47.1568,47.1568,47.1179,47.149,815488.0
2017-03-02 14:00:00,60.65,60.65,60.58,60.63,1082162.0,47.149,47.149,47.0946,47.1335,1082162.0
2017-03-02 14:30:00,60.63,60.66,60.61,60.65,720305.0,47.1335,47.1568,47.1179,47.149,720305.0
2017-03-02 15:00:00,60.65,60.65,60.58,60.6,503464.0,47.149,47.149,47.0946,47.1101,503464.0
2017-03-02 15:30:00,60.61,60.62,60.56,60.6,3603242.0,47.1179,47.1257,47.079,47.1101,3603242.0
2017-03-03 09:30:00,60.7,60.76,60.66,60.67,966719.0,47.1879,47.2345,47.1568,47.1645,966719.0
2017-03-03 10:00:00,60.66,60.71,60.61,60.63,737063.0,47.1568,47.1956,47.1179,47.1335,737063.0
2017-03-03 10:30:00,60.63,60.78,60.61,60.74,985553.0,47.1335,47.2501,47.1179,47.219,985553.0
2017-03-03 11:00:00,60.73,60.74,60.65,60.66,1002216.0,47.2112,47.219,47.149,47.1568,1002216.0
2017-03-03 11:30:00,60.65,60.74,60.63,60.73,1122159.0,47.149,47.219,47.1335,47.2112,1122159.0
2017-03-03 12:00:00,60.73,60.76,60.71,60.73,684966.0,47.2112,47.2345,47.1956,47.2112,684966.0
2017-03-03 12:30:00,60.73,60.83,60.72,60.82,1346642.0,47.2112,47.2889,47.2034,47.2812,1346642.0
2017-03-03 13:00:00,60.82,60.91,60.72,60.8,2562872.0,47.2812,47.3511,47.2034,47.2656,2562872.0
2017-03-03 13:30:00,60.8,60.9,60.78,60.9,449318.0,47.2656,47.3433,47.2501,47.3433,449318.0
2017-03-03 14:00:00,60.9,60.97,60.89,60.93,3887851.0,47.3433,47.3978,47.3356,47.3667,3887851.0
2017-03-03 14:30:00,60.93,60.97,60.92,60.94,465022.0,47.3667,47.3978,47.3589,47.3744,465022.0
2017-03-03 15:00:00,60.93,60.96,60.89,60.94,671855.0,47.3667,47.39,47.3356,47.3744,671855.0
2017-03-03 15:30:00,60.94,61.0,60.93,60.95,2111606.0,47.3744,47.4211,47.3667,47.3822,2111606.0
2017-03-06 09:30:00,60.73,60.74,60.64,60.71,1018558.0,47.2112,47.219,47.1412,47.1956,1018558.0
2017-03-06 10:00:00,60.7,60.72,60.61,60.63,1232391.0,47.1879,47.2034,47.1179,47.1335,1232391.0
2017-03-06 10:30:00,60.63,60.64,60.58,60.61,593746.0,47.1335,47.1412,47.0946,47.1179,593746.0
2017-03-06 11:00:00,60.61,60.66,60.58,60.62,865615.0,47.1179,47.1568,47.0946,47.1257,865615.0
2017-03-06 11:30:00,60.62,60.63,60.57,60.6,818760.0,47.1257,47.1335,47.0868,47.1101,818760.0
2017-03-06 12:00:00,60.6,60.63,60.58,60.62,284186.0,47.1101,47.1335,47.0946,47.1257,284186.0
2017-03-06 12:30:00,60.62,60.63,60.59,60.61,186322.0,47.1257,47.1335,47.1024,47.1179,186322.0
2017-03-06 13:00:00,60.61,60.69,60.6,60.68,335023.0,47.1179,47.1801,47.1101,47.1723,335023.0
2017-03-06 13:30:00,60.68,60.69,60.64,60.67,530951.0,47.1723,47.1801,47.1412,47.1645,530951.0
2017-03-06 14:00:00,60.67,60.7,60.67,60.69,405719.0,47.1645,47.1879,47.1645,47.1801,405719.0
2017-03-06 14:30:00,60.68,60.69,60.65,60.69,613416.0,47.1723,47.1801,47.149,47.1801,613416.0
2017-03-06 15:00:00,60.69,60.71,60.68,60.7,484773.0,47.1801,47.1956,47.1723,47.1879,484773.0
2017-03-06 15:30:00,60.69,60.75,60.68,60.72,2177073.0,47.1801,47.2267,47.1723,47.2034,2177073.0
2017-03-07 09:30:00,60.47,60.5,60.38,60.43,1188210.0,47.0091,47.0324,46.9391,46.978,1188210.0
2017-03-07 10:00:00,60.42,60.53,60.41,60.53,2617636.0,46.9702,47.0557,46.9624,47.0557,2617636.0
2017-03-07 10:30:00,60.53,60.58,60.51,60.54,901642.0,47.0557,47.0946,47.0402,47.0635,901642.0
2017-03-07 11:00:00,60.54,60.57,60.49,60.5,1122654.0,47.0635,47.0868,47.0246,47.0324,1122654.0
2017-03-07 11:30:00,60.5,60.6,60.48,60.59,719350.0,47.0324,47.1101,47.0168,47.1024,719350.0
2017-03-07 12:00:00,60.6,60.62,60.56,60.61,550120.0,47.1101,47.1257,47.079,47.1179,550120.0
2017-03-07 12:30:00,60.61,60.63,60.59,60.6,617004.0,47.1179,47.1335,47.1024,47.1101,617004.0
2017-03-07 13:00:00,60.6,60.63,60.55,60.57,2515062.0,47.1101,47.1335,47.0713,47.0868,2515062.0
2017-03-07 13:30:00,60.57,60.58,60.53,60.54,433844.0,47.0868,47.0946,47.0557,47.0635,433844.0
2017-03-07 14:00:00,60.53,60.56,60.52,60.55,203637.0,47.0557,47.079,47.0479,47.0713,203637.0
2017-03-07 14:30:00,60.55,60.58,60.53,60.56,424827.0,47.0713,47.0946,47.0557,47.079,424827.0
2017-03-07 15:00:00,60.57,60.57,60.53,60.54,648732.0,47.0868,47.0868,47.0557,47.0635,648732.0
2017-03-07 15:30:00,60.54,60.55,60.49,60.52,1992225.0,47.0635,47.0713,47.0246,47.0479,1992225.0
2017-03-08 09:30:00,60.49,60.55,60.46,60.48,1065407.0,47.0246,47.0713,47.0013,47.0168,1065407.0
2017-03-08 10:00:00,60.48,60.49,60.41,60.47,817875.0,47.0168,47.0246,46.9624,47.0091,817875.0
2017-03-08 10:30:00,60.47,60.49,60.41,60.46,440234.0,47.0091,47.0246,46.9624,47.0013,440234.0
2017-03-08 11:00:00,60.46,60.47,60.4,60.41,752454.0,47.0013,47.0091,46.9547,46.9624,752454.0
2017-03-08 11:30:00,60.41,60.41,60.32,60.34,813975.0,46.9624,46.9624,46.8925,46.908,813975.0
2017-03-08 12:00:00,60.34,60.36,60.3,60.34,604651.0,46.908,46.9236,46.8769,46.908,604651.0
2017-03-08 12:30:00,60.34,60.37,60.33,60.34,470105.0,46.908,46.9313,46.9002,46.908,470105.0
2017-03-08 13:00:00,60.34,60.44,60.33,60.43,676771.0,46.908,46.9857,46.9002,46.978,676771.0
2017-03-08 13:30:00,60.43,60.45,60.41,60.41,393454.0,46.978,46.9935,46.9624,46.9624,393454.0
2017-03-08 14:00:00,60.42,60.42,60.3,60.32,647354.0,46.9702,46.9702,46.8769,46.8925,647354.0
2017-03-08 14:30:00,60.33,60.39,60.31,60.37,415320.0,46.9002,46.9469,46.8847,46.9313,415320.0
2017-03-08 15:00:00,60.38,60.39,60.33,60.34,570325.0,46.9391,46.9469,46.9002,46.908,570325.0
2017-03-08 15:30:00,60.33,60.34,60.25,60.29,2613188.0,46.9002,46.908,46.838,46.8691,2613188.0
2017-03-09 09:30:00,60.47,60.52,60.39,60.49,1520992.0,47.0091,47.0479,46.9469,47.0246,1520992.0
2017-03-09 10:00:00,60.48,60.55,60.44,60.45,1114087.0,47.0168,47.0713,46.9857,46.9935,1114087.0
2017-03-09 10:30:00,60.44,60.45,60.38,60.43,849847.0,46.9857,46.9935,46.9391,46.978,849847.0
2017-03-09 11:00:00,60.43,60.49,60.42,60.48,990256.0,46.978,47.0246,46.9702,47.0168,990256.0
2017-03-09 11:30:00,60.48,60.55,60.46,60.52,730304.0,47.0168,47.0713,47.0013,47.0479,730304.0
2017-03-09 12:00:00,60.52,60.53,60.48,60.5,280455.0,47.0479,47.0557,47.0168,47.0324,280455.0
2017-03-09 12:30:00,60.49,60.52,60.48,60.5,480850.0,47.0246,47.0479,47.0168,47.0324,480850.0
2017-03-09 13:00:00,60.51,60.55,60.5,60.52,577424.0,47.0402,47.0713,47.0324,47.0479,577424.0
2017-03-09 13:30:00,60.52,60.53,60.48,60.5,556250.0,47.0479,47.0557,47.0168,47.0324,556250.0
2017-03-09 14:00:00,60.5,60.51,60.38,60.42,983757.0,47.0324,47.0402,46.9391,46.9702,983757.0
2017-03-09 14:30:00,60.43,60.46,60.38,60.45,559117.0,46.978,47.0013,46.9391,46.9935,559117.0
2017-03-09 15:00:00,60.45,60.53,60.44,60.53,798296.0,46.9935,47.0557,46.9857,47.0557,798296.0
2017-03-09 15:30:00,60.53,60.57,60.52,60.56,2215020.0,47.0557,47.0868,47.0479,47.079,2215020.0
2017-03-10 09:30:00,60.96,61.02,60.85,60.99,2073591.0,47.39,47.4366,47.3045,47.4133,2073591.0
2017-03-10 10:00:00,61.0,61.03,60.94,60.96,1242742.0,47.4211,47.4444,47.3744,47.39,1242742.0
2017-03-10 10:30:00,60.96,61.01,60.91,60.95,1830950.0,47.39,47.4289,47.3511,47.3822,1830950.0
2017-03-10 11:00:00,60.94,60.99,60.88,60.97,1497209.0,47.3744,47.4133,47.3278,47.3978,1497209.0
2017-03-10 11:30:00,60.97,60.99,60.9,60.95,928380.0,47.3978,47.4133,47.3433,47.3822,928380.0
2017-03-10 12:00:00,60.94,61.0,60.92,60.99,718177.0,47.3744,47.4211,47.3589,47.4133,718177.0
2017-03-10 12:30:00,61.0,61.0,60.88,60.91,535706.0,47.4211,47.4211,47.3278,47.3511,535706.0
2017-03-10 13:00:00,60.91,60.93,60.86,60.92,714440.0,47.3511,47.3667,47.3123,47.3589,714440.0
2017-03-10 13:30:00,60.91,60.97,60.89,60.95,772821.0,47.3511,47.3978,47.3356,47.3822,772821.0
2017-03-10 14:00:00,60.95,61.0,60.93,61.0,840098.0,47.3822,47.4211,47.3667,47.4211,840098.0
2017-03-10 14:30:00,61.0,61.05,60.99,61.04,824956.0,47.4211,47.46,47.4133,47.4522,824956.0
2017-03-10 15:00:00,61.04,61.12,61.03,61.12,932304.0,47.4522,47.5144,47.4444,47.5144,932304.0
2017-03-10 15:30:00,61.12,61.12,61.05,61.07,4025537.0,47.5144,47.5144,47.46,47.4755,4025537.0
2017-03-13 09:30:00,61.2,61.29,61.19,61.26,1091745.0,47.5766,47.6465,47.5688,47.6232,1091745.0
2017-03-13 10:00:00,61.26,61.32,61.25,61.3,2269206.0,47.6232,47.6699,47.6154,47.6543,2269206.0
2017-03-13 10:30:00,61.3,61.33,61.27,61.3,1277039.0,47.6543,47.6776,47.631,47.6543,1277039.0
2017-03-13 11:00:00,61.29,61.3,61.26,61.28,1296173.0,47.6465,47.6543,47.6232,47.6388,1296173.0
2017-03-13 11:30:00,61.28,61.34,61.27,61.3,658394.0,47.6388,47.6854,47.631,47.6543,658394.0
2017-03-13 12:00:00,61.3,61.34,61.28,61.29,937110.0,47.6543,47.6854,47.6388,47.6465,937110.0
2017-03-13 12:30:00,61.29,61.3,61.25,61.26,845536.0,47.6465,47.6543,47.6154,47.6232,845536.0
2017-03-13 13:00:00,61.26,61.27,61.24,61.26,991122.0,47.6232,47.631,47.6077,47.6232,991122.0
2017-03-13 13:30:00,61.26,61.28,61.24,61.26,524497.0,47.6232,47.6388,47.6077,47.6232,524497.0
2017-03-13 14:00:00,61.26,61.27,61.23,61.26,925649.0,47.6232,47.631,47.5999,47.6232,925649.0
2017-03-13 14:30:00,61.27,61.3,61.25,61.29,1408358.0,47.631,47.6543,47.6154,47.6465,1408358.0
2017-03-13 15:00:00,61.29,61.29,61.26,61.29,1023616.0,47.6465,47.6465,47.6232,47.6465,1023616.0
2017-03-13 15:30:00,61.29,61.38,61.28,61.36,4258379.0,47.6465,47.7165,47.6388,47.7009,4258379.0
2017-03-14 09:30:00,60.92,60.97,60.83,60.86,1551724.0,47.3589,47.3978,47.2889,47.3123,1551724.0
2017-03-14 10:00:00,60.86,60.88,60.79,60.83,1211397.0,47.3123,47.3278,47.2578,47.2889,1211397.0
2017-03-14 10:30:00,60.83,60.89,60.8,60.89,830731.0,47.2889,47.3356,47.2656,47.3356,830731.0
2017-03-14 11:00:00,60.89,60.94,60.85,60.91,1410395.0,47.3356,47.3744,47.3045,47.3511,1410395.0
2017-03-14 11:30:00,60.92,60.97,60.9,60.96,678337.0,47.3589,47.3978,47.3433,47.39,678337.0
2017-03-14 12:00:00,60.96,60.97,60.89,60.92,691376.0,47.39,47.3978,47.3356,47.3589,691376.0
2017-03-14 12:30:00,60.92,60.94,60.89,60.89,615690.0,47.3589,47.3744,47.3356,47.3356,615690.0
2017-03-14 13:00:00,60.89,60.92,60.85,60.91,704146.0,47.3356,47.3589,47.3045,47.3511,704146.0
2017-03-14 13:30:00,60.91,60.92,60.87,60.88,388303.0,47.3511,47.3589,47.32,47.3278,388303.0
2017-03-14 14:00:00,60.88,60.89,60.86,60.88,465207.0,47.3278,47.3356,47.3123,47.3278,465207.0
2017-03-14 14:30:00,60.88,60.91,60.83,60.86,666372.0,47.3278,47.3511,47.2889,47.3123,666372.0
2017-03-14 15:00:00,60.85,60.89,60.85,60.89,535174.0,47.3045,47.3356,47.3045,47.3356,535174.0
2017-03-14 15:30:00,60.88,60.91,60.87,60.9,2905788.0,47.3278,47.3511,47.32,47.3433,2905788.0
2017-03-15 09:30:00,61.03,61.08,61.02,61.05,910598.0,47.4444,47.4833,47.4366,47.46,910598.0
2017-03-15 10:00:00,61.05,61.13,61.03,61.13,670952.0,47.46,47.5221,47.4444,47.5221,670952.0
2017-03-15 10:30:00,61.13,61.15,61.08,61.11,561325.0,47.5221,47.5377,47.4833,47.5066,561325.0
2017-03-15 11:00:00,61.11,61.17,61.1,61.15,679435.0,47.5066,47.5532,47.4988,47.5377,679435.0
2017-03-15 11:30:00,61.15,61.18,61.14,61.16,709048.0,47.5377,47.561,47.5299,47.5455,709048.0
2017-03-15 12:00:00,61.16,61.18,61.14,61.16,906429.0,47.5455,47.561,47.5299,47.5455,906429.0
2017-03-15 12:30:00,61.16,61.24,61.15,61.22,549203.0,47.5455,47.6077,47.5377,47.5921,549203.0
2017-03-15 13:00:00,61.22,61.23,61.17,61.17,279761.0,47.5921,47.5999,47.5532,47.5532,279761.0
2017-03-15 13:30:00,61.18,61.21,61.12,61.12,842911.0,47.561,47.5843,47.5144,47.5144,842911.0
2017-03-15 14:00:00,61.14,61.6,61.13,61.5,3004947.0,47.5299,47.8875,47.5221,47.8098,3004947.0
2017-03-15 14:30:00,61.49,61.72,61.41,61.67,3050865.0,47.802,47.9808,47.7398,47.9419,3050865.0
2017-03-15 15:00:00,61.66,61.74,61.61,61.64,1602048.0,47.9342,47.9964,47.8953,47.9186,1602048.0
2017-03-15 15:30:00,61.64,61.78,61.64,61.75,6502358.0,47.9186,48.0275,47.9186,48.0041,6502358.0
2017-03-16 09:30:00,62.1,62.12,62.03,62.06,1721050.0,48.2762,48.2918,48.2218,48.2451,1721050.0
2017-03-16 10:00:00,62.07,62.12,62.01,62.07,1281914.0,48.2529,48.2918,48.2063,48.2529,1281914.0
2017-03-16 10:30:00,62.07,62.1,62.02,62.05,1087172.0,48.2529,48.2762,48.214,48.2374,1087172.0
2017-03-16 11:00:00,62.05,62.07,61.94,61.94,704825.0,48.2374,48.2529,48.1518,48.1518,704825.0
2017-03-16 11:30:00,61.95,62.06,61.93,62.05,910339.0,48.1596,48.2451,48.1441,48.2374,910339.0
2017-03-16 12:00:00,62.05,62.11,61.99,62.09,1981993.0,48.2374,48.284,48.1907,48.2684,1981993.0
2017-03-16 12:30:00,62.09,62.12,62.08,62.1,1179426.0,48.2684,48.2918,48.2607,48.2762,1179426.0
2017-03-16 13:00:00,62.1,62.1,62.05,62.06,716052.0,48.2762,48.2762,48.2374,48.2451,716052.0
2017-03-16 13:30:00,62.06,62.07,62.0,62.01,868469.0,48.2451,48.2529,48.1985,48.2063,868469.0
2017-03-16 14:00:00,62.02,62.05,61.99,62.0,582154.0,48.214,48.2374,48.1907,48.1985,582154.0
2017-03-16 14:30:00,62.0,62.05,61.98,62.03,1312382.0,48.1985,48.2374,48.1829,48.2218,1312382.0
2017-03-16 15:00:00,62.03,62.1,61.99,62.09,1163178.0,48.2218,48.2762,48.1907,48.2684,1163178.0
2017-03-16 15:30:00,62.09,62.13,62.05,62.09,4348582.0,48.2684,48.2995,48.2374,48.2684,4348582.0
2017-03-17 09:30:00,62.18,62.2,62.13,62.18,1012387.0,48.3384,48.354,48.2995,48.3384,1012387.0
2017-03-17 10:00:00,62.17,62.21,62.13,62.18,1519674.0,48.3306,48.3617,48.2995,48.3384,1519674.0
2017-03-17 10:30:00,62.18,62.19,62.11,62.13,1100284.0,48.3384,48.3462,48.284,48.2995,1100284.0
2017-03-17 11:00:00,62.13,62.13,62.07,62.11,983394.0,48.2995,48.2995,48.2529,48.284,983394.0
2017-03-17 11:30:00,62.1,62.13,62.06,62.13,893963.0,48.2762,48.2995,48.2451,48.2995,893963.0
2017-03-17 12:00:00,62.13,62.19,62.12,62.17,696940.0,48.2995,48.3462,48.2918,48.3306,696940.0
2017-03-17 12:30:00,62.17,62.24,62.16,62.23,814600.0,48.3306,48.3851,48.3229,48.3773,814600.0
2017-03-17 13:00:00,62.22,62.32,62.22,62.3,513220.0,48.3695,48.4472,48.3695,48.4317,513220.0
2017-03-17 13:30:00,62.3,62.31,62.26,62.29,473192.0,48.4317,48.4395,48.4006,48.4239,473192.0
2017-03-17 14:00:00,62.29,62.35,62.28,62.31,1290608.0,48.4239,48.4706,48.4162,48.4395,1290608.0
2017-03-17 14:30:00,62.31,62.32,62.26,62.28,319960.0,48.4395,48.4472,48.4006,48.4162,319960.0
2017-03-17 15:00:00,62.28,62.28,62.25,62.27,569621.0,48.4162,48.4162,48.3928,48.4084,569621.0
2017-03-17 15:30:00,62.27,62.28,62.2,62.22,4544037.0,48.4084,48.4162,48.354,48.3695,4544037.0
2017-03-20 09:30:00,62.25,62.25,62.18,62.22,852381.0,48.3928,48.3928,48.3384,48.3695,852381.0
2017-03-20 10:00:00,62.22,62.33,62.21,62.3,1118325.0,48.3695,48.455,48.3617,48.4317,1118325.0
2017-03-20 10:30:00,62.31,62.34,62.26,62.32,777642.0,48.4395,48.4628,48.4006,48.4472,777642.0
2017-03-20 11:00:00,62.31,62.32,62.23,62.23,940106.0,48.4395,48.4472,48.3773,48.3773,940106.0
2017-03-20 11:30:00,62.23,62.29,62.21,62.27,586381.0,48.3773,48.4239,48.3617,48.4084,586381.0
2017-03-20 12:00:00,62.28,62.28,62.17,62.18,1206120.0,48.4162,48.4162,48.3306,48.3384,1206120.0
2017-03-20 12:30:00,62.18,62.2,62.14,62.16,1398503.0,48.3384,48.354,48.3073,48.3229,1398503.0
2017-03-20 13:00:00,62.17,62.18,62.14,62.15,1066358.0,48.3306,48.3384,48.3073,48.3151,1066358.0
2017-03-20 13:30:00,62.15,62.15,62.02,62.05,1136448.0,48.3151,48.3151,48.214,48.2374,1136448.0
2017-03-20 14:00:00,62.05,62.1,62.04,62.09,291682.0,48.2374,48.2762,48.2296,48.2684,291682.0
2017-03-20 14:30:00,62.09,62.11,62.05,62.08,429633.0,48.2684,48.284,48.2374,48.2607,429633.0
2017-03-20 15:00:00,62.08,62.15,62.07,62.14,464204.0,48.2607,48.3151,48.2529,48.3073,464204.0
2017-03-20 15:30:00,62.14,62.17,62.09,62.1,2145138.0,48.3073,48.3306,48.2684,48.2762,2145138.0
2017-03-21 09:30:00,62.58,62.63,62.54,62.56,1944493.0,48.6494,48.6882,48.6183,48.6338,1944493.0
2017-03-21 10:00:00,62.56,62.58,62.4,62.42,1034530.0,48.6338,48.6494,48.5094,48.525,1034530.0
2017-03-21 10:30:00,62.41,62.46,62.3,62.31,1102987.0,48.5172,48.5561,48.4317,48.4395,1102987.0
2017-03-21 11:00:00,62.32,62.33,62.04,62.09,1847240.0,48.4472,48.455,48.2296,48.2684,1847240.0
2017-03-21 11:30:00,62.09,62.1,61.91,62.08,5334350.0,48.2684,48.2762,48.1285,48.2607,5334350.0
2017-03-21 12:00:00,62.09,62.13,62.0,62.04,1012251.0,48.2684,48.2995,48.1985,48.2296,1012251.0
2017-03-21 12:30:00,62.04,62.08,61.99,62.02,925663.0,48.2296,48.2607,48.1907,48.214,925663.0
2017-03-21 13:00:00,62.02,62.03,61.93,61.99,841702.0,48.214,48.2218,48.1441,48.1907,841702.0
2017-03-21 13:30:00,61.99,62.01,61.81,61.82,867495.0,48.1907,48.2063,48.0508,48.0586,867495.0
2017-03-21 14:00:00,61.83,61.91,61.79,61.87,633216.0,48.0663,48.1285,48.0352,48.0974,633216.0
2017-03-21 14:30:00,61.87,61.92,61.83,61.89,596197.0,48.0974,48.1363,48.0663,48.113,596197.0
2017-03-21 15:00:00,61.89,61.95,61.87,61.95,653915.0,48.113,48.1596,48.0974,48.1596,653915.0
2017-03-21 15:30:00,61.94,61.95,61.78,61.8,4149501.0,48.1518,48.1596,48.0275,48.043,4149501.0
2017-03-22 09:30:00,61.62,61.69,61.57,61.61,1751426.0,47.9031,47.9575,47.8642,47.8953,1751426.0
2017-03-22 10:00:00,61.61,61.66,61.58,61.64,1158991.0,47.8953,47.9342,47.872,47.9186,1158991.0
2017-03-22 10:30:00,61.63,61.75,61.57,61.74,1253913.0,47.9108,48.0041,47.8642,47.9964,1253913.0
2017-03-22 11:00:00,61.74,61.85,61.69,61.84,1598334.0,47.9964,48.0819,47.9575,48.0741,1598334.0
2017-03-22 11:30:00,61.83,61.84,61.79,61.81,1172864.0,48.0663,48.0741,48.0352,48.0508,1172864.0
2017-03-22 12:00:00,61.82,61.85,61.75,61.76,2204989.0,48.0586,48.0819,48.0041,48.0119,2204989.0
2017-03-22 12:30:00,61.76,61.78,61.72,61.76,559141.0,48.0119,48.0275,47.9808,48.0119,559141.0
2017-03-22 13:00:00,61.76,61.8,61.69,61.8,486135.0,48.0119,48.043,47.9575,48.043,486135.0
2017-03-22 13:30:00,61.8,61.84,61.78,61.79,709115.0,48.043,48.0741,48.0275,48.0352,709115.0
2017-03-22 14:00:00,61.78,61.82,61.76,61.77,400977.0,48.0275,48.0586,48.0119,48.0197,400977.0
2017-03-22 14:30:00,61.78,61.83,61.77,61.82,500385.0,48.0275,48.0663,48.0197,48.0586,500385.0
2017-03-22 15:00:00,61.82,61.87,61.8,61.84,440074.0,48.0586,48.0974,48.043,48.0741,440074.0
2017-03-22 15:30:00,61.83,61.89,61.81,61.83,1528184.0,48.0663,48.113,48.0508,48.0663,1528184.0
2017-03-23 09:30:00,61.73,61.82,61.73,61.79,1204841.0,47.9886,48.0586,47.9886,48.0352,1204841.0
2017-03-23 10:00:00,61.8,61.84,61.76,61.82,3196412.0,48.043,48.0741,48.0119,48.0586,3196412.0
2017-03-23 10:30:00,61.83,61.99,61.81,61.97,3248432.0,48.0663,48.1907,48.0508,48.1752,3248432.0
2017-03-23 11:00:00,61.97,62.08,61.95,62.0,732501.0,48.1752,48.2607,48.1596,48.1985,732501.0
2017-03-23 11:30:00,62.0,62.04,61.96,62.04,640506.0,48.1985,48.2296,48.1674,48.2296,640506.0
2017-03-23 12:00:00,62.04,62.09,62.01,62.06,721465.0,48.2296,48.2684,48.2063,48.2451,721465.0
2017-03-23 12:30:00,62.07,62.1,62.03,62.1,1567348.0,48.2529,48.2762,48.2218,48.2762,1567348.0
2017-03-23 13:00:00,62.1,62.1,61.94,61.94,3151510.0,48.2762,48.2762,48.1518,48.1518,3151510.0
2017-03-23 13:30:00,61.94,62.02,61.93,61.99,1495366.0,48.1518,48.214,48.1441,48.1907,1495366.0
2017-03-23 14:00:00,62.0,62.01,61.97,61.98,295677.0,48.1985,48.2063,48.1752,48.1829,295677.0
2017-03-23 14:30:00,61.98,62.04,61.96,62.0,475775.0,48.1829,48.2296,48.1674,48.1985,475775.0
2017-03-23 15:00:00,62.0,62.0,61.9,61.91,657568.0,48.1985,48.1985,48.1207,48.1285,657568.0
2017-03-23 15:30:00,61.91,61.97,61.86,61.96,3391326.0,48.1285,48.1752,48.0896,48.1674,3391326.0
2017-03-24 09:30:00,62.11,62.14,62.09,62.12,601108.0,48.284,48.3073,48.2684,48.2918,601108.0
2017-03-24 10:00:00,62.12,62.17,62.1,62.17,4493897.0,48.2918,48.3306,48.2762,48.3306,4493897.0
2017-03-24 10:30:00,62.16,62.25,62.15,62.23,958812.0,48.3229,48.3928,48.3151,48.3773,958812.0
2017-03-24 11:00:00,62.23,62.24,62.18,62.2,713128.0,48.3773,48.3851,48.3384,48.354,713128.0
2017-03-24 11:30:00,62.2,62.27,62.19,62.24,667807.0,48.354,48.4084,48.3462,48.3851,667807.0
2017-03-24 12:00:00,62.24,62.26,62.15,62.26,1337823.0,48.3851,48.4006,48.3151,48.4006,1337823.0
2017-03-24 12:30:00,62.26,62.27,62.19,62.24,673031.0,48.4006,48.4084,48.3462,48.3851,673031.0
2017-03-24 13:00:00,62.25,62.27,62.21,62.25,633174.0,48.3928,48.4084,48.3617,48.3928,633174.0
2017-03-24 13:30:00,62.25,62.26,62.17,62.19,355661.0,48.3928,48.4006,48.3306,48.3462,355661.0
2017-03-24 14:00:00,62.19,62.22,62.18,62.2,756837.0,48.3462,48.3695,48.3384,48.354,756837.0
2017-03-24 14:30:00,62.19,62.21,62.12,62.13,688959.0,48.3462,48.3617,48.2918,48.2995,688959.0
2017-03-24 15:00:00,62.14,62.14,62.04,62.14,784369.0,48.3073,48.3073,48.2296,48.3073,784369.0
2017-03-24 15:30:00,62.13,62.27,62.08,62.15,4774525.0,48.2995,48.4084,48.2607,48.3151,4774525.0
2017-03-27 09:30:00,62.09,62.16,62.02,62.11,1365031.0,48.2684,48.3229,48.214,48.284,1365031.0
2017-03-27 10:00:00,62.11,62.14,62.07,62.09,1125925.0,48.284,48.3073,48.2529,48.2684,1125925.0
2017-03-27 10:30:00,62.1,62.22,62.09,62.22,1113916.0,48.2762,48.3695,48.2684,48.3695,1113916.0
2017-03-27 11:00:00,62.21,62.25,62.18,62.23,877827.0,48.3617,48.3928,48.3384,48.3773,877827.0
2017-03-27 11:30:00,62.24,62.31,62.23,62.28,907962.0,48.3851,48.4395,48.3773,48.4162,907962.0
2017-03-27 12:00:00,62.27,62.3,62.25,62.27,395101.0,48.4084,48.4317,48.3928,48.4084,395101.0
2017-03-27 12:30:00,62.27,62.3,62.24,62.27,392444.0,48.4084,48.4317,48.3851,48.4084,392444.0
2017-03-27 13:00:00,62.27,62.35,62.27,62.31,1112883.0,48.4084,48.4706,48.4084,48.4395,1112883.0
2017-03-27 13:30:00,62.32,62.32,62.27,62.3,729606.0,48.4472,48.4472,48.4084,48.4317,729606.0
2017-03-27 14:00:00,62.3,62.32,62.25,62.27,1049879.0,48.4317,48.4472,48.3928,48.4084,1049879.0
2017-03-27 14:30:00,62.27,62.33,62.25,62.32,1941489.0,48.4084,48.455,48.3928,48.4472,1941489.0
2017-03-27 15:00:00,62.32,62.35,62.3,62.33,1123651.0,48.4472,48.4706,48.4317,48.455,1123651.0
2017-03-27 15:30:00,62.32,62.38,62.3,62.32,9423249.0,48.4472,48.4939,48.4317,48.4472,9423249.0
2017-03-28 09:30:00,62.4,62.49,62.35,62.4,5467586.0,48.5094,48.5794,48.4706,48.5094,5467586.0
2017-03-28 10:00:00,62.39,62.47,62.39,62.43,4253203.0,48.5017,48.5639,48.5017,48.5328,4253203.0
2017-03-28 10:30:00,62.43,62.58,62.42,62.58,778904.0,48.5328,48.6494,48.525,48.6494,778904.0
2017-03-28 11:00:00,62.58,62.65,62.57,62.62,1919981.0,48.6494,48.7038,48.6416,48.6805,1919981.0
2017-03-28 11:30:00,62.61,62.65,62.59,62.6,1078649.0,48.6727,48.7038,48.6571,48.6649,1078649.0
2017-03-28 12:00:00,62.6,62.62,62.54,62.56,519362.0,48.6649,48.6805,48.6183,48.6338,519362.0
2017-03-28 12:30:00,62.55,62.56,62.5,62.52,544346.0,48.626,48.6338,48.5872,48.6027,544346.0
2017-03-28 13:00:00,62.53,62.58,62.53,62.55,673035.0,48.6105,48.6494,48.6105,48.626,673035.0
2017-03-28 13:30:00,62.55,62.58,62.51,62.57,710721.0,48.626,48.6494,48.595,48.6416,710721.0
2017-03-28 14:00:00,62.57,62.57,62.49,62.54,646268.0,48.6416,48.6416,48.5794,48.6183,646268.0
2017-03-28 14:30:00,62.54,62.6,62.5,62.51,771902.0,48.6183,48.6649,48.5872,48.595,771902.0
2017-03-28 15:00:00,62.51,62.56,62.5,62.55,776231.0,48.595,48.6338,48.5872,48.626,776231.0
2017-03-28 15:30:00,62.55,62.62,62.54,62.6,2146099.0,48.626,48.6805,48.6183,48.6649,2146099.0
2017-03-29 09:30:00,62.29,62.38,62.28,62.38,1426093.0,48.4239,48.4939,48.4162,48.4939,1426093.0
2017-03-29 10:00:00,62.37,62.39,62.33,62.37,904105.0,48.4861,48.5017,48.455,48.4861,904105.0
2017-03-29 10:30:00,62.37,62.47,62.37,62.42,583540.0,48.4861,48.5639,48.4861,48.525,583540.0
2017-03-29 11:00:00,62.41,62.46,62.39,62.44,833654.0,48.5172,48.5561,48.5017,48.5405,833654.0
2017-03-29 11:30:00,62.45,62.48,62.35,62.39,644279.0,48.5483,48.5716,48.4706,48.5017,644279.0
2017-03-29 12:00:00,62.4,62.42,62.39,62.41,202781.0,48.5094,48.525,48.5017,48.5172,202781.0
2017-03-29 12:30:00,62.42,62.43,62.38,62.4,704340.0,48.525,48.5328,48.4939,48.5094,704340.0
2017-03-29 13:00:00,62.39,62.49,62.39,62.49,908543.0,48.5017,48.5794,48.5017,48.5794,908543.0
2017-03-29 13:30:00,62.49,62.52,62.47,62.5,766806.0,48.5794,48.6027,48.5639,48.5872,766806.0
2017-03-29 14:00:00,62.5,62.51,62.47,62.51,1052876.0,48.5872,48.595,48.5639,48.595,1052876.0
2017-03-29 14:30:00,62.51,62.55,62.5,62.55,705704.0,48.595,48.626,48.5872,48.626,705704.0
2017-03-29 15:00:00,62.55,62.57,62.54,62.55,763453.0,48.626,48.6416,48.6183,48.626,763453.0
2017-03-29 15:30:00,62.55,62.63,62.52,62.61,6185246.0,48.626,48.6882,48.6027,48.6727,6185246.0
2017-03-30 09:30:00,62.43,62.47,62.42,62.42,1326050.0,48.5328,48.5639,48.525,48.525,1326050.0
2017-03-30 10:00:00,62.42,62.5,62.42,62.45,870160.0,48.525,48.5872,48.525,48.5483,870160.0
2017-03-30 10:30:00,62.46,62.54,62.44,62.54,737108.0,48.5561,48.6183,48.5405,48.6183,737108.0
2017-03-30 11:00:00,62.55,62.55,62.51,62.54,1303194.0,48.626,48.626,48.595,48.6183,1303194.0
2017-03-30 11:30:00,62.54,62.55,62.47,62.47,888778.0,48.6183,48.626,48.5639,48.5639,888778.0
2017-03-30 12:00:00,62.47,62.52,62.47,62.51,665283.0,48.5639,48.6027,48.5639,48.595,665283.0
2017-03-30 12:30:00,62.51,62.52,62.4,62.4,508588.0,48.595,48.6027,48.5094,48.5094,508588.0
2017-03-30 13:00:00,62.41,62.44,62.37,62.41,624198.0,48.5172,48.5405,48.4861,48.5172,624198.0
2017-03-30 13:30:00,62.42,62.43,62.38,62.41,626882.0,48.525,48.5328,48.4939,48.5172,626882.0
2017-03-30 14:00:00,62.4,62.43,62.38,62.42,446078.0,48.5094,48.5328,48.4939,48.525,446078.0
2017-03-30 14:30:00,62.42,62.43,62.36,62.38,611736.0,48.525,48.5328,48.4783,48.4939,611736.0
2017-03-30 15:00:00,62.38,62.39,62.35,62.36,556924.0,48.4939,48.5017,48.4706,48.4783,556924.0
2017-03-30 15:30:00,62.36,65.36,62.32,62.37,3290949.0,48.4783,50.8105,48.4472,48.4861,3290949.0
2017-03-31 09:30:00,62.11,62.16,62.05,62.1,6011318.0,48.284,48.3229,48.2374,48.2762,6011318.0
2017-03-31 10:00:00,62.1,62.14,62.06,62.08,838226.0,48.2762,48.3073,48.2451,48.2607,838226.0
2017-03-31 10:30:00,62.09,62.23,62.08,62.2,1067518.0,48.2684,48.3773,48.2607,48.354,1067518.0
2017-03-31 11:00:00,62.2,62.3,62.16,62.26,1696330.0,48.354,48.4317,48.3229,48.4006,1696330.0
2017-03-31 11:30:00,62.26,62.28,62.21,62.28,2503702.0,48.4006,48.4162,48.3617,48.4162,2503702.0
2017-03-31 12:00:00,62.27,62.35,62.26,62.32,723069.0,48.4084,48.4706,48.4006,48.4472,723069.0
2017-03-31 12:30:00,62.33,62.36,62.31,62.33,527092.0,48.455,48.4783,48.4395,48.455,527092.0
2017-03-31 13:00:00,62.34,62.35,62.3,62.35,734112.0,48.4628,48.4706,48.4317,48.4706,734112.0
2017-03-31 13:30:00,62.35,62.36,62.29,62.29,922653.0,48.4706,48.4783,48.4239,48.4239,922653.0
2017-03-31 14:00:00,62.3,62.33,62.26,62.31,2719610.0,48.4317,48.455,48.4006,48.4395,2719610.0
2017-03-31 14:30:00,62.3,62.33,62.27,62.29,948297.0,48.4317,48.455,48.4084,48.4239,948297.0
2017-03-31 15:00:00,62.28,62.32,62.28,62.29,1005068.0,48.4162,48.4472,48.4162,48.4239,1005068.0
2017-03-31 15:30:00,62.29,62.35,62.22,62.28,4825112.0,48.4239,48.4706,48.3695,48.4162,4825112.0
2017-04-03 09:30:00,62.19,62.23,62.12,62.12,1386156.0,48.3462,48.3773,48.2918,48.2918,1386156.0
2017-04-03 10:00:00,62.12,62.17,62.07,62.16,2763867.0,48.2918,48.3306,48.2529,48.3229,2763867.0
2017-04-03 10:30:00,62.16,62.17,61.96,61.98,2243921.0,48.3229,48.3306,48.1674,48.1829,2243921.0
2017-04-03 11:00:00,61.98,61.98,61.88,61.96,1971986.0,48.1829,48.1829,48.1052,48.1674,1971986.0
2017-04-03 11:30:00,61.97,61.98,61.84,61.85,1343149.0,48.1752,48.1829,48.0741,48.0819,1343149.0
2017-04-03 12:00:00,61.84,61.93,61.75,61.93,1387062.0,48.0741,48.1441,48.0041,48.1441,1387062.0
2017-04-03 12:30:00,61.93,61.97,61.91,61.97,823735.0,48.1441,48.1752,48.1285,48.1752,823735.0
2017-04-03 13:00:00,61.96,62.01,61.95,61.98,1227295.0,48.1674,48.2063,48.1596,48.1829,1227295.0
2017-04-03 13:30:00,61.98,61.99,61.93,61.98,765316.0,48.1829,48.1907,48.1441,48.1829,765316.0
2017-04-03 14:00:00,61.98,62.01,61.95,62.01,966356.0,48.1829,48.2063,48.1596,48.2063,966356.0
2017-04-03 14:30:00,62.01,62.09,62.0,62.07,1129105.0,48.2063,48.2684,48.1985,48.2529,1129105.0
2017-04-03 15:00:00,62.07,62.13,62.05,62.12,1603967.0,48.2529,48.2995,48.2374,48.2918,1603967.0
2017-04-03 15:30:00,62.12,62.24,62.1,62.21,9908048.0,48.2918,48.3851,48.2762,48.3617,9908048.0
2017-04-04 09:30:00,61.93,61.97,61.9,61.92,1777774.0,48.1441,48.1752,48.1207,48.1363,1777774.0
2017-04-04 10:00:00,61.92,61.94,61.85,61.92,1460582.0,48.1363,48.1518,48.0819,48.1363,1460582.0
2017-04-04 10:30:00,61.92,62.01,61.91,61.98,794529.0,48.1363,48.2063,48.1285,48.1829,794529.0
2017-04-04 11:00:00,61.98,62.08,61.97,62.04,772467.0,48.1829,48.2607,48.1752,48.2296,772467.0
2017-04-04 11:30:00,62.04,62.14,62.03,62.1,1350785.0,48.2296,48.3073,48.2218,48.2762,1350785.0
2017-04-04 12:00:00,62.1,62.11,62.04,62.06,5075722.0,48.2762,48.284,48.2296,48.2451,5075722.0
2017-04-04 12:30:00,62.06,62.08,62.02,62.03,548988.0,48.2451,48.2607,48.214,48.2218,548988.0
2017-04-04 13:00:00,62.03,62.07,62.03,62.04,463206.0,48.2218,48.2529,48.2218,48.2296,463206.0
2017-04-04 13:30:00,62.03,62.09,62.02,62.09,578634.0,48.2218,48.2684,48.214,48.2684,578634.0
2017-04-04 14:00:00,62.09,62.13,62.08,62.12,714771.0,48.2684,48.2995,48.2607,48.2918,714771.0
2017-04-04 14:30:00,62.12,62.14,62.11,62.12,412063.0,48.2918,48.3073,48.284,48.2918,412063.0
2017-04-04 15:00:00,62.11,62.13,62.1,62.11,628246.0,48.284,48.2995,48.2762,48.284,628246.0
2017-04-04 15:30:00,62.12,62.18,62.11,62.16,1948154.0,48.2918,48.3384,48.284,48.3229,1948154.0
2017-04-05 09:30:00,62.13,62.2,62.11,62.19,1305814.0,48.2995,48.354,48.284,48.3462,1305814.0
2017-04-05 10:00:00,62.2,62.29,62.17,62.25,940176.0,48.354,48.4239,48.3306,48.3928,940176.0
2017-04-05 10:30:00,62.25,62.25,62.18,62.2,1125034.0,48.3928,48.3928,48.3384,48.354,1125034.0
2017-04-05 11:00:00,62.19,62.21,62.03,62.04,1982277.0,48.3462,48.3617,48.2218,48.2296,1982277.0
2017-04-05 11:30:00,62.05,62.1,62.01,62.08,718573.0,48.2374,48.2762,48.2063,48.2607,718573.0
2017-04-05 12:00:00,62.08,62.09,62.06,62.09,441328.0,48.2607,48.2684,48.2451,48.2684,441328.0
2017-04-05 12:30:00,62.09,62.1,62.07,62.09,700669.0,48.2684,48.2762,48.2529,48.2684,700669.0
2017-04-05 13:00:00,62.09,62.14,62.08,62.09,764229.0,48.2684,48.3073,48.2607,48.2684,764229.0
2017-04-05 13:30:00,62.1,62.11,62.07,62.09,729913.0,48.2762,48.284,48.2529,48.2684,729913.0
2017-04-05 14:00:00,62.09,62.12,61.97,62.09,1966670.0,48.2684,48.2918,48.1752,48.2684,1966670.0
2017-04-05 14:30:00,62.09,62.12,62.01,62.04,1199678.0,48.2684,48.2918,48.2063,48.2296,1199678.0
2017-04-05 15:00:00,62.04,62.08,61.87,61.95,1685336.0,48.2296,48.2607,48.0974,48.1596,1685336.0
2017-04-05 15:30:00,61.95,61.95,61.82,61.84,6271700.0,48.1596,48.1596,48.0586,48.0741,6271700.0
2017-04-06 09:30:00,61.88,61.91,61.79,61.89,1398250.0,48.1052,48.1285,48.0352,48.113,1398250.0
2017-04-06 10:00:00,61.89,61.96,61.86,61.95,634700.0,48.113,48.1674,48.0896,48.1596,634700.0
2017-04-06 10:30:00,61.94,61.98,61.9,61.94,585020.0,48.1518,48.1829,48.1207,48.1518,585020.0
2017-04-06 11:00:00,61.94,61.97,61.92,61.97,640902.0,48.1518,48.1752,48.1363,48.1752,640902.0
2017-04-06 11:30:00,61.97,61.97,61.86,61.88,826372.0,48.1752,48.1752,48.0896,48.1052,826372.0
2017-04-06 12:00:00,61.88,61.89,61.85,61.87,646080.0,48.1052,48.113,48.0819,48.0974,646080.0
2017-04-06 12:30:00,61.87,61.88,61.8,61.83,352138.0,48.0974,48.1052,48.043,48.0663,352138.0
2017-04-06 13:00:00,61.83,61.88,61.81,61.86,888713.0,48.0663,48.1052,48.0508,48.0896,888713.0
2017-04-06 13:30:00,61.86,61.88,61.84,61.85,239784.0,48.0896,48.1052,48.0741,48.0819,239784.0
2017-04-06 14:00:00,61.85,61.86,61.79,61.8,333275.0,48.0819,48.0896,48.0352,48.043,333275.0
2017-04-06 14:30:00,61.81,61.84,61.75,61.77,555021.0,48.0508,48.0741,48.0041,48.0197,555021.0
2017-04-06 15:00:00,61.77,61.83,61.76,61.8,622865.0,48.0197,48.0663,48.0119,48.043,622865.0
2017-04-06 15:30:00,61.8,61.89,61.77,61.86,3427635.0,48.043,48.113,48.0197,48.0896,3427635.0
2017-04-07 09:30:00,61.75,61.87,61.73,61.77,1544992.0,48.0041,48.0974,47.9886,48.0197,1544992.0
2017-04-07 10:00:00,61.77,61.87,61.75,61.84,836532.0,48.0197,48.0974,48.0041,48.0741,836532.0
2017-04-07 10:30:00,61.85,61.86,61.78,61.8,391636.0,48.0819,48.0896,48.0275,48.043,391636.0
2017-04-07 11:00:00,61.81,61.91,61.79,61.86,1230718.0,48.0508,48.1285,48.0352,48.0896,1230718.0
2017-04-07 11:30:00,61.86,61.92,61.85,61.87,686199.0,48.0896,48.1363,48.0819,48.0974,686199.0
2017-04-07 12:00:00,61.86,61.93,61.86,61.89,314048.0,48.0896,48.1441,48.0896,48.113,314048.0
2017-04-07 12:30:00,61.89,61.9,61.83,61.84,356252.0,48.113,48.1207,48.0663,48.0741,356252.0
2017-04-07 13:00:00,61.83,61.86,61.79,61.86,731687.0,48.0663,48.0896,48.0352,48.0896,731687.0
2017-04-07 13:30:00,61.86,61.89,61.83,61.84,759255.0,48.0896,48.113,48.0663,48.0741,759255.0
2017-04-07 14:00:00,61.84,61.88,61.83,61.86,995371.0,48.0741,48.1052,48.0663,48.0896,995371.0
2017-04-07 14:30:00,61.86,61.87,61.78,61.79,2454543.0,48.0896,48.0974,48.0275,48.0352,2454543.0
2017-04-07 15:00:00,61.79,61.82,61.78,61.79,1373838.0,48.0352,48.0586,48.0275,48.0352,1373838.0
2017-04-07 15:30:00,61.79,61.84,61.77,61.82,1834662.0,48.0352,48.0741,48.0197,48.0586,1834662.0
2017-04-10 09:30:00,61.73,61.79,61.69,61.76,904862.0,47.9886,48.0352,47.9575,48.0119,904862.0
2017-04-10 10:00:00,61.76,61.79,61.73,61.76,923007.0,48.0119,48.0352,47.9886,48.0119,923007.0
2017-04-10 10:30:00,61.76,61.85,61.76,61.8,612603.0,48.0119,48.0819,48.0119,48.043,612603.0
2017-04-10 11:00:00,61.79,61.85,61.77,61.84,1167074.0,48.0352,48.0819,48.0197,48.0741,1167074.0
2017-04-10 11:30:00,61.85,61.85,61.69,61.74,918950.0,48.0819,48.0819,47.9575,47.9964,918950.0
2017-04-10 12:00:00,61.73,61.75,61.67,61.71,451852.0,47.9886,48.0041,47.9419,47.973,451852.0
2017-04-10 12:30:00,61.71,61.81,61.7,61.78,332797.0,47.973,48.0508,47.9653,48.0275,332797.0
2017-04-10 13:00:00,61.79,61.81,61.77,61.8,314620.0,48.0352,48.0508,48.0197,48.043,314620.0
2017-04-10 13:30:00,61.8,61.83,61.79,61.81,371140.0,48.043,48.0663,48.0352,48.0508,371140.0
2017-04-10 14:00:00,61.81,61.81,61.76,61.78,433938.0,48.0508,48.0508,48.0119,48.0275,433938.0
2017-04-10 14:30:00,61.78,61.83,61.75,61.8,479394.0,48.0275,48.0663,48.0041,48.043,479394.0
2017-04-10 15:00:00,61.8,61.82,61.73,61.76,513905.0,48.043,48.0586,47.9886,48.0119,513905.0
2017-04-10 15:30:00,61.75,61.77,61.71,61.75,2006449.0,48.0041,48.0197,47.973,48.0041,2006449.0
2017-04-11 09:30:00,62.0,62.05,61.87,61.93,1829884.0,48.1985,48.2374,48.0974,48.1441,1829884.0
2017-04-11 10:00:00,61.93,61.96,61.81,61.84,966767.0,48.1441,48.1674,48.0508,48.0741,966767.0
2017-04-11 10:30:00,61.84,61.84,61.62,61.74,1851479.0,48.0741,48.0741,47.9031,47.9964,1851479.0
2017-04-11 11:00:00,61.74,61.91,61.73,61.91,1745949.0,47.9964,48.1285,47.9886,48.1285,1745949.0
2017-04-11 11:30:00,61.91,61.98,61.89,61.93,1726745.0,48.1285,48.1829,48.113,48.1441,1726745.0
2017-04-11 12:00:00,61.93,62.02,61.9,62.01,1473767.0,48.1441,48.214,48.1207,48.2063,1473767.0
2017-04-11 12:30:00,62.01,62.04,61.96,62.01,565589.0,48.2063,48.2296,48.1674,48.2063,565589.0
2017-04-11 13:00:00,62.01,62.06,61.98,61.98,989045.0,48.2063,48.2451,48.1829,48.1829,989045.0
2017-04-11 13:30:00,61.99,62.03,61.95,61.99,749787.0,48.1907,48.2218,48.1596,48.1907,749787.0
2017-04-11 14:00:00,61.99,62.01,61.94,61.99,988483.0,48.1907,48.2063,48.1518,48.1907,988483.0
2017-04-11 14:30:00,61.99,62.04,61.97,62.03,924176.0,48.1907,48.2296,48.1752,48.2218,924176.0
2017-04-11 15:00:00,62.02,62.02,61.93,61.97,860366.0,48.214,48.214,48.1441,48.1752,860366.0
2017-04-11 15:30:00,61.97,62.07,61.96,62.06,2525072.0,48.1752,48.2529,48.1674,48.2451,2525072.0
2017-04-12 09:30:00,61.95,61.97,61.87,61.93,1935069.0,48.1596,48.1752,48.0974,48.1441,1935069.0
2017-04-12 10:00:00,61.93,61.95,61.88,61.9,1594967.0,48.1441,48.1596,48.1052,48.1207,1594967.0
2017-04-12 10:30:00,61.91,61.96,61.87,61.9,1351759.0,48.1285,48.1674,48.0974,48.1207,1351759.0
2017-04-12 11:00:00,61.91,61.95,61.88,61.92,1542540.0,48.1285,48.1596,48.1052,48.1363,1542540.0
2017-04-12 11:30:00,61.92,61.94,61.79,61.83,1794163.0,48.1363,48.1518,48.0352,48.0663,1794163.0
2017-04-12 12:00:00,61.82,61.84,61.8,61.8,939267.0,48.0586,48.0741,48.043,48.043,939267.0
2017-04-12 12:30:00,61.8,61.84,61.77,61.79,830621.0,48.043,48.0741,48.0197,48.0352,830621.0
2017-04-12 13:00:00,61.79,61.84,61.73,61.74,3837215.0,48.0352,48.0741,47.9886,47.9964,3837215.0
2017-04-12 13:30:00,61.74,61.84,61.72,61.82,2108827.0,47.9964,48.0741,47.9808,48.0586,2108827.0
2017-04-12 14:00:00,61.83,61.83,61.79,61.82,961827.0,48.0663,48.0663,48.0352,48.0586,961827.0
2017-04-12 14:30:00,61.81,61.84,61.77,61.8,1362595.0,48.0508,48.0741,48.0197,48.043,1362595.0
2017-04-12 15:00:00,61.8,62.02,61.79,61.97,2029416.0,48.043,48.214,48.0352,48.1752,2029416.0
2017-04-12 15:30:00,61.97,62.03,61.96,61.99,2506120.0,48.1752,48.2218,48.1674,48.1907,2506120.0
2017-04-13 09:30:00,61.7,61.75,61.64,61.72,2759413.0,47.9653,48.0041,47.9186,47.9808,2759413.0
2017-04-13 10:00:00,61.72,61.76,61.7,61.7,647138.0,47.9808,48.0119,47.9653,47.9653,647138.0
2017-04-13 10:30:00,61.7,61.77,61.7,61.74,1854096.0,47.9653,48.0197,47.9653,47.9964,1854096.0
2017-04-13 11:00:00,61.74,61.78,61.71,61.74,1269526.0,47.9964,48.0275,47.973,47.9964,1269526.0
2017-04-13 11:30:00,61.75,61.76,61.72,61.73,700553.0,48.0041,48.0119,47.9808,47.9886,700553.0
2017-04-13 12:00:00,61.74,61.74,61.64,61.67,686778.0,47.9964,47.9964,47.9186,47.9419,686778.0
2017-04-13 12:30:00,61.67,61.68,61.61,61.63,703163.0,47.9419,47.9497,47.8953,47.9108,703163.0
2017-04-13 13:00:00,61.63,61.64,61.54,61.59,516105.0,47.9108,47.9186,47.8409,47.8797,516105.0
2017-04-13 13:30:00,61.59,61.61,61.54,61.56,603622.0,47.8797,47.8953,47.8409,47.8564,603622.0
2017-04-13 14:00:00,61.56,61.63,61.55,61.62,750160.0,47.8564,47.9108,47.8487,47.9031,750160.0
2017-04-13 14:30:00,61.62,61.63,61.59,61.62,478841.0,47.9031,47.9108,47.8797,47.9031,478841.0
2017-04-13 15:00:00,61.61,61.63,61.55,61.58,914659.0,47.8953,47.9108,47.8487,47.872,914659.0
2017-04-13 15:30:00,61.58,61.6,61.53,61.57,3238293.0,47.872,47.8875,47.8331,47.8642,3238293.0
2017-04-17 09:30:00,61.85,61.95,61.84,61.89,1372849.0,48.0819,48.1596,48.0741,48.113,1372849.0
2017-04-17 10:00:00,61.89,61.98,61.87,61.93,940608.0,48.113,48.1829,48.0974,48.1441,940608.0
2017-04-17 10:30:00,61.93,61.96,61.88,61.96,1307875.0,48.1441,48.1674,48.1052,48.1674,1307875.0
2017-04-17 11:00:00,61.96,61.97,61.95,61.96,575143.0,48.1674,48.1752,48.1596,48.1674,575143.0
2017-04-17 11:30:00,61.97,61.98,61.89,61.89,325957.0,48.1752,48.1829,48.113,48.113,325957.0
2017-04-17 12:00:00,61.88,61.94,61.88,61.94,475623.0,48.1052,48.1518,48.1052,48.1518,475623.0
2017-04-17 12:30:00,61.93,61.95,61.9,61.91,439230.0,48.1441,48.1596,48.1207,48.1285,439230.0
2017-04-17 13:00:00,61.91,61.94,61.91,61.93,185343.0,48.1285,48.1518,48.1285,48.1441,185343.0
2017-04-17 13:30:00,61.94,61.94,61.92,61.93,138176.0,48.1518,48.1518,48.1363,48.1441,138176.0
2017-04-17 14:00:00,61.93,61.94,61.91,61.92,426957.0,48.1441,48.1518,48.1285,48.1363,426957.0
2017-04-17 14:30:00,61.92,61.94,61.86,61.88,544537.0,48.1363,48.1518,48.0896,48.1052,544537.0
2017-04-17 15:00:00,61.88,61.97,61.87,61.95,686051.0,48.1052,48.1752,48.0974,48.1596,686051.0
2017-04-17 15:30:00,61.95,62.02,61.93,62.02,4520056.0,48.1596,48.214,48.1441,48.214,4520056.0
2017-04-18 09:30:00,61.55,61.64,61.49,61.64,2060776.0,47.8487,47.9186,47.802,47.9186,2060776.0
2017-04-18 10:00:00,61.65,61.67,61.56,61.57,799703.0,47.9264,47.9419,47.8564,47.8642,799703.0
2017-04-18 10:30:00,61.57,61.61,61.53,61.55,601940.0,47.8642,47.8953,47.8331,47.8487,601940.0
2017-04-18 11:00:00,61.55,61.65,61.55,61.58,1092987.0,47.8487,47.9264,47.8487,47.872,1092987.0
2017-04-18 11:30:00,61.59,61.6,61.42,61.43,1297142.0,47.8797,47.8875,47.7476,47.7554,1297142.0
2017-04-18 12:00:00,61.43,61.46,61.35,61.41,2393248.0,47.7554,47.7787,47.6932,47.7398,2393248.0
2017-04-18 12:30:00,61.4,61.41,61.38,61.4,376049.0,47.732,47.7398,47.7165,47.732,376049.0
2017-04-18 13:00:00,61.4,61.46,61.39,61.46,728740.0,47.732,47.7787,47.7243,47.7787,728740.0
2017-04-18 13:30:00,61.46,61.64,61.44,61.57,2098411.0,47.7787,47.9186,47.7631,47.8642,2098411.0
2017-04-18 14:00:00,61.57,61.63,61.56,61.62,1024519.0,47.8642,47.9108,47.8564,47.9031,1024519.0
2017-04-18 14:30:00,61.61,61.64,61.58,61.6,975220.0,47.8953,47.9186,47.872,47.8875,975220.0
2017-04-18 15:00:00,61.61,61.64,61.58,61.63,1143826.0,47.8953,47.9186,47.872,47.9108,1143826.0
2017-04-18 15:30:00,61.63,61.69,61.62,61.68,3132259.0,47.9108,47.9575,47.9031,47.9497,3132259.0
2017-04-19 09:30:00,61.76,61.8,61.72,61.76,1806471.0,48.0119,48.043,47.9808,48.0119,1806471.0
2017-04-19 10:00:00,61.76,61.77,61.66,61.7,661949.0,48.0119,48.0197,47.9342,47.9653,661949.0
2017-04-19 10:30:00,61.7,61.73,61.65,61.65,547035.0,47.9653,47.9886,47.9264,47.9264,547035.0
2017-04-19 11:00:00,61.66,61.7,61.65,61.69,705389.0,47.9342,47.9653,47.9264,47.9575,705389.0
2017-04-19 11:30:00,61.68,61.69,61.6,61.61,1186853.0,47.9497,47.9575,47.8875,47.8953,1186853.0
2017-04-19 12:00:00,61.61,61.61,61.55,61.57,551693.0,47.8953,47.8953,47.8487,47.8642,551693.0
2017-04-19 12:30:00,61.56,61.59,61.55,61.57,372426.0,47.8564,47.8797,47.8487,47.8642,372426.0
2017-04-19 13:00:00,61.57,61.58,61.52,61.54,822929.0,47.8642,47.872,47.8253,47.8409,822929.0
2017-04-19 13:30:00,61.54,61.56,61.51,61.53,451909.0,47.8409,47.8564,47.8176,47.8331,451909.0
2017-04-19 14:00:00,61.54,61.54,61.46,61.53,951033.0,47.8409,47.8409,47.7787,47.8331,951033.0
2017-04-19 14:30:00,61.52,61.53,61.44,61.47,895660.0,47.8253,47.8331,47.7631,47.7865,895660.0
2017-04-19 15:00:00,61.47,61.49,61.4,61.41,532772.0,47.7865,47.802,47.732,47.7398,532772.0
2017-04-19 15:30:00,61.41,61.45,61.37,61.45,2129028.0,47.7398,47.7709,47.7087,47.7709,2129028.0
2017-04-20 09:30:00,61.96,62.0,61.93,61.95,2258290.0,48.1674,48.1985,48.1441,48.1596,2258290.0
2017-04-20 10:00:00,61.95,62.05,61.95,62.0,1357404.0,48.1596,48.2374,48.1596,48.1985,1357404.0
2017-04-20 10:30:00,62.0,62.1,61.99,62.08,576529.0,48.1985,48.2762,48.1907,48.2607,576529.0
2017-04-20 11:00:00,62.09,62.09,62.01,62.04,1724575.0,48.2684,48.2684,48.2063,48.2296,1724575.0
2017-04-20 11:30:00,62.05,62.07,62.0,62.02,955845.0,48.2374,48.2529,48.1985,48.214,955845.0
2017-04-20 12:00:00,62.02,62.03,61.98,62.0,589733.0,48.214,48.2218,48.1829,48.1985,589733.0
2017-04-20 12:30:00,62.0,62.04,61.98,62.0,1122056.0,48.1985,48.2296,48.1829,48.1985,1122056.0
2017-04-20 13:00:00,62.0,62.03,61.96,62.0,378581.0,48.1985,48.2218,48.1674,48.1985,378581.0
2017-04-20 13:30:00,62.0,62.02,61.98,62.01,493197.0,48.1985,48.214,48.1829,48.2063,493197.0
2017-04-20 14:00:00,62.01,62.01,61.98,62.0,337470.0,48.2063,48.2063,48.1829,48.1985,337470.0
2017-04-20 14:30:00,61.99,62.02,61.97,62.0,405207.0,48.1907,48.214,48.1752,48.1985,405207.0
2017-04-20 15:00:00,62.0,62.0,61.92,61.94,705122.0,48.1985,48.1985,48.1363,48.1518,705122.0
2017-04-20 15:30:00,61.94,61.97,61.91,61.95,5550368.0,48.1518,48.1752,48.1285,48.1596,5550368.0
2017-04-21 09:30:00,61.93,61.95,61.88,61.9,1225237.0,48.1441,48.1596,48.1052,48.1207,1225237.0
2017-04-21 10:00:00,61.91,61.96,61.88,61.95,1367125.0,48.1285,48.1674,48.1052,48.1596,1367125.0
2017-04-21 10:30:00,61.95,61.95,61.89,61.9,1021512.0,48.1596,48.1596,48.113,48.1207,1021512.0
2017-04-21 11:00:00,61.9,61.93,61.84,61.92,1401647.0,48.1207,48.1441,48.0741,48.1363,1401647.0
2017-04-21 11:30:00,61.92,61.95,61.88,61.92,882880.0,48.1363,48.1596,48.1052,48.1363,882880.0
2017-04-21 12:00:00,61.93,61.95,61.9,61.92,550286.0,48.1441,48.1596,48.1207,48.1363,550286.0
2017-04-21 12:30:00,61.91,61.93,61.88,61.9,552373.0,48.1285,48.1441,48.1052,48.1207,552373.0
2017-04-21 13:00:00,61.91,61.92,61.84,61.9,1168284.0,48.1285,48.1363,48.0741,48.1207,1168284.0
2017-04-21 13:30:00,61.9,61.96,61.87,61.95,757277.0,48.1207,48.1674,48.0974,48.1596,757277.0
2017-04-21 14:00:00,61.95,61.95,61.89,61.93,1270755.0,48.1596,48.1596,48.113,48.1441,1270755.0
2017-04-21 14:30:00,61.93,61.96,61.91,61.92,722665.0,48.1441,48.1674,48.1285,48.1363,722665.0
2017-04-21 15:00:00,61.92,61.92,61.89,61.9,546875.0,48.1363,48.1363,48.113,48.1207,546875.0
2017-04-21 15:30:00,61.9,62.02,61.89,61.99,3400725.0,48.1207,48.214,48.113,48.1907,3400725.0
2017-04-24 09:30:00,63.42,63.47,63.38,63.46,2687348.0,49.3024,49.3413,49.2713,49.3335,2687348.0
2017-04-24 10:00:00,63.46,63.53,63.45,63.47,3301977.0,49.3335,49.3879,49.3257,49.3413,3301977.0
2017-04-24 10:30:00,63.47,63.48,63.39,63.45,1363375.0,49.3413,49.349,49.2791,49.3257,1363375.0
2017-04-24 11:00:00,63.46,63.51,63.45,63.46,2409805.0,49.3335,49.3723,49.3257,49.3335,2409805.0
2017-04-24 11:30:00,63.46,63.49,63.42,63.42,1165991.0,49.3335,49.3568,49.3024,49.3024,1165991.0
2017-04-24 12:00:00,63.42,63.47,63.41,63.46,1131336.0,49.3024,49.3413,49.2946,49.3335,1131336.0
2017-04-24 12:30:00,63.45,63.47,63.4,63.44,995454.0,49.3257,49.3413,49.2868,49.3179,995454.0
2017-04-24 13:00:00,63.44,63.49,63.43,63.49,689602.0,49.3179,49.3568,49.3102,49.3568,689602.0
2017-04-24 13:30:00,63.49,63.51,63.48,63.5,1476426.0,49.3568,49.3723,49.349,49.3646,1476426.0
2017-04-24 14:00:00,63.51,63.55,63.49,63.52,984577.0,49.3723,49.4034,49.3568,49.3801,984577.0
2017-04-24 14:30:00,63.53,63.55,63.51,63.53,616436.0,49.3879,49.4034,49.3723,49.3879,616436.0
2017-04-24 15:00:00,63.53,63.59,63.52,63.59,1074897.0,49.3879,49.4345,49.3801,49.4345,1074897.0
2017-04-24 15:30:00,63.59,63.61,63.54,63.57,6512799.0,49.4345,49.4501,49.3957,49.419,6512799.0
2017-04-25 09:30:00,63.85,63.92,63.78,63.91,2152344.0,49.6367,49.6911,49.5822,49.6833,2152344.0
2017-04-25 10:00:00,63.9,63.98,63.86,63.96,1516211.0,49.6755,49.7377,49.6444,49.7222,1516211.0
2017-04-25 10:30:00,63.96,63.97,63.92,63.95,2444723.0,49.7222,49.7299,49.6911,49.7144,2444723.0
2017-04-25 11:00:00,63.95,64.0,63.93,63.99,1849575.0,49.7144,49.7533,49.6989,49.7455,1849575.0
2017-04-25 11:30:00,63.99,64.0,63.94,64.0,600739.0,49.7455,49.7533,49.7066,49.7533,600739.0
2017-04-25 12:00:00,64.0,64.03,63.98,64.02,550991.0,49.7533,49.7766,49.7377,49.7688,550991.0
2017-04-25 12:30:00,64.01,64.03,63.99,64.03,538321.0,49.761,49.7766,49.7455,49.7766,538321.0
2017-04-25 13:00:00,64.02,64.06,64.02,64.03,1188390.0,49.7688,49.7999,49.7688,49.7766,1188390.0
2017-04-25 13:30:00,64.02,64.04,64.02,64.03,594505.0,49.7688,49.7844,49.7688,49.7766,594505.0
2017-04-25 14:00:00,64.03,64.04,64.01,64.03,1585634.0,49.7766,49.7844,49.761,49.7766,1585634.0
2017-04-25 14:30:00,64.03,64.06,64.02,64.05,2039525.0,49.7766,49.7999,49.7688,49.7921,2039525.0
2017-04-25 15:00:00,64.05,64.08,64.04,64.05,1847784.0,49.7921,49.8155,49.7844,49.7921,1847784.0
2017-04-25 15:30:00,64.04,64.05,63.99,64.0,4260954.0,49.7844,49.7921,49.7455,49.7533,4260954.0
2017-04-26 09:30:00,63.81,63.94,63.81,63.94,1444468.0,49.6056,49.7066,49.6056,49.7066,1444468.0
2017-04-26 10:00:00,63.94,63.99,63.92,63.99,1800462.0,49.7066,49.7455,49.6911,49.7455,1800462.0
2017-04-26 10:30:00,63.99,64.03,63.97,64.0,709254.0,49.7455,49.7766,49.7299,49.7533,709254.0
2017-04-26 11:00:00,64.0,64.02,63.95,63.98,1656008.0,49.7533,49.7688,49.7144,49.7377,1656008.0
2017-04-26 11:30:00,63.98,63.99,63.83,63.87,3614664.0,49.7377,49.7455,49.6211,49.6522,3614664.0
2017-04-26 12:00:00,63.87,63.9,63.86,63.88,931066.0,49.6522,49.6755,49.6444,49.66,931066.0
2017-04-26 12:30:00,63.88,63.9,63.84,63.89,778868.0,49.66,49.6755,49.6289,49.6678,778868.0
2017-04-26 13:00:00,63.89,63.91,63.87,63.89,343904.0,49.6678,49.6833,49.6522,49.6678,343904.0
2017-04-26 13:30:00,63.89,63.94,63.85,63.93,1551037.0,49.6678,49.7066,49.6367,49.6989,1551037.0
2017-04-26 14:00:00,63.93,64.02,63.91,63.98,537611.0,49.6989,49.7688,49.6833,49.7377,537611.0
2017-04-26 14:30:00,63.98,63.99,63.92,63.92,461071.0,49.7377,49.7455,49.6911,49.6911,461071.0
2017-04-26 15:00:00,63.92,63.94,63.89,63.91,502858.0,49.6911,49.7066,49.6678,49.6833,502858.0
2017-04-26 15:30:00,63.91,63.91,63.81,63.81,2197082.0,49.6833,49.6833,49.6056,49.6056,2197082.0
2017-04-27 09:30:00,63.92,63.92,63.77,63.84,722630.0,49.6911,49.6911,49.5745,49.6289,722630.0
2017-04-27 10:00:00,63.84,63.86,63.78,63.8,476845.0,49.6289,49.6444,49.5822,49.5978,476845.0
2017-04-27 10:30:00,63.81,63.85,63.78,63.8,421171.0,49.6056,49.6367,49.5822,49.5978,421171.0
2017-04-27 11:00:00,63.8,63.83,63.77,63.79,991405.0,49.5978,49.6211,49.5745,49.59,991405.0
2017-04-27 11:30:00,63.79,63.81,63.75,63.75,716523.0,49.59,49.6056,49.5589,49.5589,716523.0
2017-04-27 12:00:00,63.76,63.81,63.75,63.77,372683.0,49.5667,49.6056,49.5589,49.5745,372683.0
2017-04-27 12:30:00,63.78,63.9,63.77,63.9,448656.0,49.5822,49.6755,49.5745,49.6755,448656.0
2017-04-27 13:00:00,63.89,63.92,63.86,63.87,486603.0,49.6678,49.6911,49.6444,49.6522,486603.0
2017-04-27 13:30:00,63.88,63.9,63.86,63.9,338166.0,49.66,49.6755,49.6444,49.6755,338166.0
2017-04-27 14:00:00,63.9,63.92,63.88,63.9,545961.0,49.6755,49.6911,49.66,49.6755,545961.0
2017-04-27 14:30:00,63.91,63.92,63.89,63.91,987156.0,49.6833,49.6911,49.6678,49.6833,987156.0
2017-04-27 15:00:00,63.91,63.91,63.86,63.9,1516165.0,49.6833,49.6833,49.6444,49.6755,1516165.0
2017-04-27 15:30:00,63.9,63.91,63.87,63.9,2174477.0,49.6755,49.6833,49.6522,49.6755,2174477.0
2017-04-28 09:30:00,63.89,63.9,63.84,63.9,2464973.0,49.6678,49.6755,49.6289,49.6755,2464973.0
2017-04-28 10:00:00,63.9,63.91,63.82,63.86,1323063.0,49.6755,49.6833,49.6133,49.6444,1323063.0
2017-04-28 10:30:00,63.86,63.9,63.83,63.85,966029.0,49.6444,49.6755,49.6211,49.6367,966029.0
2017-04-28 11:00:00,63.85,63.9,63.81,63.86,1148766.0,49.6367,49.6755,49.6056,49.6444,1148766.0
2017-04-28 11:30:00,63.86,63.87,63.77,63.77,2691255.0,49.6444,49.6522,49.5745,49.5745,2691255.0
2017-04-28 12:00:00,63.77,63.8,63.77,63.8,655851.0,49.5745,49.5978,49.5745,49.5978,655851.0
2017-04-28 12:30:00,63.8,63.82,63.78,63.82,504228.0,49.5978,49.6133,49.5822,49.6133,504228.0
2017-04-28 13:00:00,63.82,63.85,63.8,63.85,659739.0,49.6133,49.6367,49.5978,49.6367,659739.0
2017-04-28 13:30:00,63.84,63.85,63.82,63.83,458171.0,49.6289,49.6367,49.6133,49.6211,458171.0
2017-04-28 14:00:00,63.83,63.83,63.8,63.8,673137.0,49.6211,49.6211,49.5978,49.5978,673137.0
2017-04-28 14:30:00,63.8,63.82,63.78,63.79,724115.0,49.5978,49.6133,49.5822,49.59,724115.0
2017-04-28 15:00:00,63.79,63.83,63.78,63.82,634923.0,49.59,49.6211,49.5822,49.6133,634923.0
2017-04-28 15:30:00,63.81,63.82,63.77,63.78,3130533.0,49.6056,49.6133,49.5745,49.5822,3130533.0
2017-05-01 09:30:00,63.99,64.03,63.91,64.01,1806351.0,49.7455,49.7766,49.6833,49.761,1806351.0
2017-05-01 10:00:00,64.0,64.02,63.99,64.02,2624597.0,49.7533,49.7688,49.7455,49.7688,2624597.0
2017-05-01 10:30:00,64.02,64.08,64.01,64.06,1015324.0,49.7688,49.8155,49.761,49.7999,1015324.0
2017-05-01 11:00:00,64.06,64.08,64.05,64.06,819940.0,49.7999,49.8155,49.7921,49.7999,819940.0
2017-05-01 11:30:00,64.06,64.09,64.04,64.08,526073.0,49.7999,49.8232,49.7844,49.8155,526073.0
2017-05-01 12:00:00,64.08,64.08,64.02,64.08,933862.0,49.8155,49.8155,49.7688,49.8155,933862.0
2017-05-01 12:30:00,64.08,64.11,64.04,64.07,849273.0,49.8155,49.8388,49.7844,49.8077,849273.0
2017-05-01 13:00:00,64.07,64.11,64.05,64.1,575390.0,49.8077,49.8388,49.7921,49.831,575390.0
2017-05-01 13:30:00,64.09,64.18,64.09,64.17,620059.0,49.8232,49.8932,49.8232,49.8854,620059.0
2017-05-01 14:00:00,64.17,64.2,64.15,64.16,1094825.0,49.8854,49.9088,49.8699,49.8777,1094825.0
2017-05-01 14:30:00,64.16,64.17,64.14,64.16,2886662.0,49.8777,49.8854,49.8621,49.8777,2886662.0
2017-05-01 15:00:00,64.16,64.19,64.15,64.15,682316.0,49.8777,49.901,49.8699,49.8699,682316.0
2017-05-01 15:30:00,64.16,64.19,64.05,64.07,4037835.0,49.8777,49.901,49.7921,49.8077,4037835.0
2017-05-02 09:30:00,64.25,64.32,64.22,64.23,3469322.0,49.9476,50.002,49.9243,49.9321,3469322.0
2017-05-02 10:00:00,64.23,64.24,64.19,64.22,1333332.0,49.9321,49.9398,49.901,49.9243,1333332.0
2017-05-02 10:30:00,64.22,64.26,64.21,64.24,1886677.0,49.9243,49.9554,49.9165,49.9398,1886677.0
2017-05-02 11:00:00,64.24,64.29,64.21,64.28,2081570.0,49.9398,49.9787,49.9165,49.9709,2081570.0
2017-05-02 11:30:00,64.28,64.32,64.22,64.32,3304385.0,49.9709,50.002,49.9243,50.002,3304385.0
2017-05-02 12:00:00,64.32,64.38,64.31,64.37,889062.0,50.002,50.0487,49.9943,50.0409,889062.0
2017-05-02 12:30:00,64.37,64.38,64.35,64.36,574083.0,50.0409,50.0487,50.0254,50.0331,574083.0
2017-05-02 13:00:00,64.35,64.36,64.32,64.33,500027.0,50.0254,50.0331,50.002,50.0098,500027.0
2017-05-02 13:30:00,64.33,64.35,64.32,64.34,647398.0,50.0098,50.0254,50.002,50.0176,647398.0
2017-05-02 14:00:00,64.34,64.37,64.34,64.35,846142.0,50.0176,50.0409,50.0176,50.0254,846142.0
2017-05-02 14:30:00,64.36,64.39,64.34,64.36,672756.0,50.0331,50.0565,50.0176,50.0331,672756.0
2017-05-02 15:00:00,64.37,64.39,64.35,64.36,689364.0,50.0409,50.0565,50.0254,50.0331,689364.0
2017-05-02 15:30:00,64.36,64.42,64.35,64.41,2515931.0,50.0331,50.0798,50.0254,50.072,2515931.0
2017-05-03 09:30:00,64.22,64.24,64.19,64.22,750020.0,49.9243,49.9398,49.901,49.9243,750020.0
2017-05-03 10:00:00,64.22,64.25,64.18,64.23,851028.0,49.9243,49.9476,49.8932,49.9321,851028.0
2017-05-03 10:30:00,64.23,64.23,64.1,64.12,1002841.0,49.9321,49.9321,49.831,49.8466,1002841.0
2017-05-03 11:00:00,64.12,64.23,64.1,64.22,1197695.0,49.8466,49.9321,49.831,49.9243,1197695.0
2017-05-03 11:30:00,64.22,64.29,64.2,64.28,1350943.0,49.9243,49.9787,49.9088,49.9709,1350943.0
2017-05-03 12:00:00,64.29,64.3,64.27,64.29,510849.0,49.9787,49.9865,49.9632,49.9787,510849.0
2017-05-03 12:30:00,64.29,64.3,64.27,64.3,421361.0,49.9787,49.9865,49.9632,49.9865,421361.0
2017-05-03 13:00:00,64.3,64.31,64.25,64.27,401128.0,49.9865,49.9943,49.9476,49.9632,401128.0
2017-05-03 13:30:00,64.27,64.29,64.24,64.26,659725.0,49.9632,49.9787,49.9398,49.9554,659725.0
2017-05-03 14:00:00,64.26,64.33,64.17,64.2,1058324.0,49.9554,50.0098,49.8854,49.9088,1058324.0
2017-05-03 14:30:00,64.2,64.31,64.19,64.31,692860.0,49.9088,49.9943,49.901,49.9943,692860.0
2017-05-03 15:00:00,64.31,64.33,64.23,64.23,449881.0,49.9943,50.0098,49.9321,49.9321,449881.0
2017-05-03 15:30:00,64.23,64.28,64.22,64.26,1877973.0,49.9321,49.9709,49.9243,49.9554,1877973.0
2017-05-04 09:30:00,64.48,64.51,64.42,64.46,1569516.0,50.1264,50.1497,50.0798,50.1109,1569516.0
2017-05-04 10:00:00,64.47,64.57,64.45,64.57,844591.0,50.1186,50.1964,50.1031,50.1964,844591.0
2017-05-04 10:30:00,64.57,64.6,64.52,64.58,945481.0,50.1964,50.2197,50.1575,50.2042,945481.0
2017-05-04 11:00:00,64.58,64.63,64.55,64.63,987009.0,50.2042,50.243,50.1808,50.243,987009.0
2017-05-04 11:30:00,64.62,64.75,64.62,64.68,1128434.0,50.2353,50.3363,50.2353,50.2819,1128434.0
2017-05-04 12:00:00,64.68,64.7,64.63,64.67,895816.0,50.2819,50.2974,50.243,50.2741,895816.0
2017-05-04 12:30:00,64.67,64.75,64.65,64.75,517457.0,50.2741,50.3363,50.2586,50.3363,517457.0
2017-05-04 13:00:00,64.75,64.78,64.71,64.72,464527.0,50.3363,50.3596,50.3052,50.313,464527.0
2017-05-04 13:30:00,64.72,64.75,64.69,64.72,752270.0,50.313,50.3363,50.2897,50.313,752270.0
2017-05-04 14:00:00,64.72,64.78,64.71,64.78,683663.0,50.313,50.3596,50.3052,50.3596,683663.0
2017-05-04 14:30:00,64.77,64.8,64.77,64.78,439806.0,50.3519,50.3752,50.3519,50.3596,439806.0
2017-05-04 15:00:00,64.78,64.84,64.77,64.84,520029.0,50.3596,50.4063,50.3519,50.4063,520029.0
2017-05-04 15:30:00,64.83,64.89,64.83,64.89,2230092.0,50.3985,50.4452,50.3985,50.4452,2230092.0
2017-05-05 09:30:00,64.94,65.02,64.91,65.01,1170265.0,50.484,50.5462,50.4607,50.5384,1170265.0
2017-05-05 10:00:00,65.02,65.08,65.02,65.07,667050.0,50.5462,50.5929,50.5462,50.5851,667050.0
2017-05-05 10:30:00,65.07,65.14,65.03,65.13,716091.0,50.5851,50.6395,50.554,50.6317,716091.0
2017-05-05 11:00:00,65.13,65.18,65.12,65.16,1375072.0,50.6317,50.6706,50.624,50.655,1375072.0
2017-05-05 11:30:00,65.16,65.27,65.15,65.25,588526.0,50.655,50.7406,50.6473,50.725,588526.0
2017-05-05 12:00:00,65.26,65.35,65.25,65.32,931343.0,50.7328,50.8028,50.725,50.7794,931343.0
2017-05-05 12:30:00,65.31,65.35,65.27,65.34,648892.0,50.7717,50.8028,50.7406,50.795,648892.0
2017-05-05 13:00:00,65.34,65.36,65.31,65.34,1011423.0,50.795,50.8105,50.7717,50.795,1011423.0
2017-05-05 13:30:00,65.34,65.38,65.33,65.38,309137.0,50.795,50.8261,50.7872,50.8261,309137.0
2017-05-05 14:00:00,65.38,65.4,65.32,65.36,604120.0,50.8261,50.8416,50.7794,50.8105,604120.0
2017-05-05 14:30:00,65.35,65.41,65.35,65.39,1005094.0,50.8028,50.8494,50.8028,50.8339,1005094.0
2017-05-05 15:00:00,65.4,65.44,65.37,65.43,1034746.0,50.8416,50.8727,50.8183,50.8649,1034746.0
2017-05-05 15:30:00,65.43,65.58,65.43,65.56,5110222.0,50.8649,50.9816,50.8649,50.966,5110222.0
2017-05-08 09:30:00,65.11,65.11,65.02,65.04,1907369.0,50.6162,50.6162,50.5462,50.5618,1907369.0
2017-05-08 10:00:00,65.04,65.09,65.03,65.04,770920.0,50.5618,50.6006,50.554,50.5618,770920.0
2017-05-08 10:30:00,65.05,65.09,65.03,65.05,632626.0,50.5695,50.6006,50.554,50.5695,632626.0
2017-05-08 11:00:00,65.05,65.07,64.96,64.97,731372.0,50.5695,50.5851,50.4996,50.5073,731372.0
2017-05-08 11:30:00,64.97,65.05,64.96,65.04,1182040.0,50.5073,50.5695,50.4996,50.5618,1182040.0
2017-05-08 12:00:00,65.05,65.06,65.02,65.02,680369.0,50.5695,50.5773,50.5462,50.5462,680369.0
2017-05-08 12:30:00,65.02,65.05,64.99,65.04,595798.0,50.5462,50.5695,50.5229,50.5618,595798.0
2017-05-08 13:00:00,65.05,65.05,65.02,65.03,1144250.0,50.5695,50.5695,50.5462,50.554,1144250.0
2017-05-08 13:30:00,65.03,65.04,65.01,65.03,818550.0,50.554,50.5618,50.5384,50.554,818550.0
2017-05-08 14:00:00,65.03,65.05,65.0,65.03,534329.0,50.554,50.5695,50.5307,50.554,534329.0
2017-05-08 14:30:00,65.02,65.05,65.01,65.04,723653.0,50.5462,50.5695,50.5384,50.5618,723653.0
2017-05-08 15:00:00,65.03,65.06,65.01,65.04,736386.0,50.554,50.5773,50.5384,50.5618,736386.0
2017-05-08 15:30:00,65.05,65.09,65.04,65.08,4879921.0,50.5695,50.6006,50.5618,50.5929,4879921.0
2017-05-09 09:30:00,64.98,65.02,64.96,65.0,2006075.0,50.5151,50.5462,50.4996,50.5307,2006075.0
2017-05-09 10:00:00,65.01,65.03,64.96,64.99,1731931.0,50.5384,50.554,50.4996,50.5229,1731931.0
2017-05-09 10:30:00,64.98,65.04,64.97,65.03,1012964.0,50.5151,50.5618,50.5073,50.554,1012964.0
2017-05-09 11:00:00,65.03,65.04,64.97,65.0,2806163.0,50.554,50.5618,50.5073,50.5307,2806163.0
2017-05-09 11:30:00,65.0,65.02,64.92,64.94,2871978.0,50.5307,50.5462,50.4685,50.484,2871978.0
2017-05-09 12:00:00,64.95,64.97,64.9,64.91,785846.0,50.4918,50.5073,50.4529,50.4607,785846.0
2017-05-09 12:30:00,64.91,64.95,64.88,64.94,652500.0,50.4607,50.4918,50.4374,50.484,652500.0
2017-05-09 13:00:00,64.94,64.94,64.83,64.85,643567.0,50.484,50.484,50.3985,50.4141,643567.0
2017-05-09 13:30:00,64.85,64.91,64.84,64.89,953819.0,50.4141,50.4607,50.4063,50.4452,953819.0
2017-05-09 14:00:00,64.9,64.91,64.85,64.86,1346918.0,50.4529,50.4607,50.4141,50.4218,1346918.0
2017-05-09 14:30:00,64.85,64.86,64.82,64.85,826437.0,50.4141,50.4218,50.3907,50.4141,826437.0
2017-05-09 15:00:00,64.85,64.88,64.84,64.88,1361348.0,50.4141,50.4374,50.4063,50.4374,1361348.0
2017-05-09 15:30:00,64.88,64.95,64.81,64.94,8727045.0,50.4374,50.4918,50.383,50.484,8727045.0
2017-05-10 09:30:00,64.98,65.0,64.9,64.96,1549060.0,50.5151,50.5307,50.4529,50.4996,1549060.0
2017-05-10 10:00:00,64.96,65.0,64.94,64.96,1115656.0,50.4996,50.5307,50.484,50.4996,1115656.0
2017-05-10 10:30:00,64.96,64.98,64.93,64.95,1071805.0,50.4996,50.5151,50.4762,50.4918,1071805.0
2017-05-10 11:00:00,64.94,64.96,64.9,64.93,1021035.0,50.484,50.4996,50.4529,50.4762,1021035.0
2017-05-10 11:30:00,64.94,64.97,64.91,64.96,2470468.0,50.484,50.5073,50.4607,50.4996,2470468.0
2017-05-10 12:00:00,64.96,64.99,64.94,64.98,651727.0,50.4996,50.5229,50.484,50.5151,651727.0
2017-05-10 12:30:00,64.98,64.99,64.95,64.95,274409.0,50.5151,50.5229,50.4918,50.4918,274409.0
2017-05-10 13:00:00,64.96,64.98,64.95,64.95,566738.0,50.4996,50.5151,50.4918,50.4918,566738.0
2017-05-10 13:30:00,64.95,64.96,64.91,64.94,645465.0,50.4918,50.4996,50.4607,50.484,645465.0
2017-05-10 14:00:00,64.94,64.94,64.88,64.91,491668.0,50.484,50.484,50.4374,50.4607,491668.0
2017-05-10 14:30:00,64.91,64.96,64.9,64.95,405705.0,50.4607,50.4996,50.4529,50.4918,405705.0
2017-05-10 15:00:00,64.95,64.99,64.94,64.97,618048.0,50.4918,50.5229,50.484,50.5073,618048.0
2017-05-10 15:30:00,64.98,65.02,64.94,65.02,5304860.0,50.5151,50.5462,50.484,50.5462,5304860.0
2017-05-11 09:30:00,64.75,64.79,64.61,64.64,2240770.0,50.3363,50.3674,50.2275,50.2508,2240770.0
2017-05-11 10:00:00,64.65,64.73,64.61,64.67,752843.0,50.2586,50.3208,50.2275,50.2741,752843.0
2017-05-11 10:30:00,64.67,64.72,64.61,64.72,1359684.0,50.2741,50.313,50.2275,50.313,1359684.0
2017-05-11 11:00:00,64.72,64.75,64.69,64.74,677984.0,50.313,50.3363,50.2897,50.3285,677984.0
2017-05-11 11:30:00,64.73,64.79,64.72,64.78,1003025.0,50.3208,50.3674,50.313,50.3596,1003025.0
2017-05-11 12:00:00,64.78,64.85,64.78,64.84,545913.0,50.3596,50.4141,50.3596,50.4063,545913.0
2017-05-11 12:30:00,64.83,64.85,64.78,64.8,247724.0,50.3985,50.4141,50.3596,50.3752,247724.0
2017-05-11 13:00:00,64.8,64.86,64.79,64.81,276483.0,50.3752,50.4218,50.3674,50.383,276483.0
2017-05-11 13:30:00,64.81,64.84,64.79,64.84,416909.0,50.383,50.4063,50.3674,50.4063,416909.0
2017-05-11 14:00:00,64.83,64.88,64.8,64.84,590058.0,50.3985,50.4374,50.3752,50.4063,590058.0
2017-05-11 14:30:00,64.84,64.86,64.82,64.83,528308.0,50.4063,50.4218,50.3907,50.3985,528308.0
2017-05-11 15:00:00,64.83,64.85,64.82,64.84,409181.0,50.3985,50.4141,50.3907,50.4063,409181.0
2017-05-11 15:30:00,64.84,64.9,64.84,64.89,6127141.0,50.4063,50.4529,50.4063,50.4452,6127141.0
2017-05-12 09:30:00,64.94,65.04,64.94,65.02,3928848.0,50.484,50.5618,50.484,50.5462,3928848.0
2017-05-12 10:00:00,65.02,65.05,64.94,64.97,3359699.0,50.5462,50.5695,50.484,50.5073,3359699.0
2017-05-12 10:30:00,64.97,65.04,64.97,65.04,1832019.0,50.5073,50.5618,50.5073,50.5618,1832019.0
2017-05-12 11:00:00,65.03,65.11,65.02,65.1,699258.0,50.554,50.6162,50.5462,50.6084,699258.0
2017-05-12 11:30:00,65.11,65.19,65.1,65.15,664334.0,50.6162,50.6784,50.6084,50.6473,664334.0
2017-05-12 12:00:00,65.15,65.16,65.09,65.11,431315.0,50.6473,50.655,50.6006,50.6162,431315.0
2017-05-12 12:30:00,65.1,65.12,65.09,65.11,410525.0,50.6084,50.624,50.6006,50.6162,410525.0
2017-05-12 13:00:00,65.11,65.12,65.08,65.09,1479317.0,50.6162,50.624,50.5929,50.6006,1479317.0
2017-05-12 13:30:00,65.09,65.13,65.08,65.13,787322.0,50.6006,50.6317,50.5929,50.6317,787322.0
2017-05-12 14:00:00,65.13,65.14,65.1,65.12,901490.0,50.6317,50.6395,50.6084,50.624,901490.0
2017-05-12 14:30:00,65.11,65.16,65.11,65.16,412995.0,50.6162,50.655,50.6162,50.655,412995.0
2017-05-12 15:00:00,65.16,65.18,65.14,65.16,746879.0,50.655,50.6706,50.6395,50.655,746879.0
2017-05-12 15:30:00,65.16,65.23,65.13,65.23,6502052.0,50.655,50.7095,50.6317,50.7095,6502052.0
2017-05-15 09:30:00,65.38,65.48,65.36,65.45,1568569.0,50.8261,50.9038,50.8105,50.8805,1568569.0
2017-05-15 10:00:00,65.44,65.48,65.42,65.45,1448384.0,50.8727,50.9038,50.8572,50.8805,1448384.0
2017-05-15 10:30:00,65.45,65.48,65.44,65.48,1010281.0,50.8805,50.9038,50.8727,50.9038,1010281.0
2017-05-15 11:00:00,65.48,65.52,65.47,65.48,1112726.0,50.9038,50.9349,50.896,50.9038,1112726.0
2017-05-15 11:30:00,65.48,65.54,65.48,65.53,1202755.0,50.9038,50.9505,50.9038,50.9427,1202755.0
2017-05-15 12:00:00,65.53,65.54,65.5,65.5,748808.0,50.9427,50.9505,50.9194,50.9194,748808.0
2017-05-15 12:30:00,65.51,65.52,65.48,65.5,2325815.0,50.9271,50.9349,50.9038,50.9194,2325815.0
2017-05-15 13:00:00,65.5,65.52,65.48,65.51,1225329.0,50.9194,50.9349,50.9038,50.9271,1225329.0
2017-05-15 13:30:00,65.5,65.51,65.48,65.48,681466.0,50.9194,50.9271,50.9038,50.9038,681466.0
2017-05-15 14:00:00,65.48,65.49,65.44,65.45,842091.0,50.9038,50.9116,50.8727,50.8805,842091.0
2017-05-15 14:30:00,65.45,65.49,65.44,65.48,687629.0,50.8805,50.9116,50.8727,50.9038,687629.0
2017-05-15 15:00:00,65.49,65.52,65.48,65.52,1324740.0,50.9116,50.9349,50.9038,50.9349,1324740.0
2017-05-15 15:30:00,65.52,65.56,65.5,65.55,3900116.0,50.9349,50.966,50.9194,50.9582,3900116.0
2017-05-16 09:30:00,65.96,65.99,65.92,65.98,2057988.0,51.277,51.3003,51.2459,51.2925,2057988.0
2017-05-16 10:00:00,65.98,65.99,65.87,65.87,999572.0,51.2925,51.3003,51.207,51.207,999572.0
2017-05-16 10:30:00,65.87,65.93,65.86,65.91,2071804.0,51.207,51.2536,51.1992,51.2381,2071804.0
2017-05-16 11:00:00,65.91,65.92,65.86,65.89,1698646.0,51.2381,51.2459,51.1992,51.2225,1698646.0
2017-05-16 11:30:00,65.89,65.92,65.87,65.9,1212723.0,51.2225,51.2459,51.207,51.2303,1212723.0
2017-05-16 12:00:00,65.9,65.95,65.89,65.94,642888.0,51.2303,51.2692,51.2225,51.2614,642888.0
2017-05-16 12:30:00,65.93,65.94,65.91,65.91,352716.0,51.2536,51.2614,51.2381,51.2381,352716.0
2017-05-16 13:00:00,65.92,65.92,65.9,65.9,403463.0,51.2459,51.2459,51.2303,51.2303,403463.0
2017-05-16 13:30:00,65.91,65.94,65.89,65.91,471752.0,51.2381,51.2614,51.2225,51.2381,471752.0
2017-05-16 14:00:00,65.91,65.97,65.91,65.94,461669.0,51.2381,51.2847,51.2381,51.2614,461669.0
2017-05-16 14:30:00,65.94,65.96,65.91,65.92,576945.0,51.2614,51.277,51.2381,51.2459,576945.0
2017-05-16 15:00:00,65.92,65.99,65.91,65.99,1471361.0,51.2459,51.3003,51.2381,51.3003,1471361.0
2017-05-16 15:30:00,65.98,66.0,65.97,65.98,6036819.0,51.2925,51.3081,51.2847,51.2925,6036819.0
2017-05-17 09:30:00,65.67,65.75,65.57,65.6,2127206.0,51.0515,51.1137,50.9738,50.9971,2127206.0
2017-05-17 10:00:00,65.59,65.7,65.57,65.64,1194001.0,50.9893,51.0748,50.9738,51.0282,1194001.0
2017-05-17 10:30:00,65.63,65.68,65.43,65.45,2282399.0,51.0204,51.0593,50.8649,50.8805,2282399.0
2017-05-17 11:00:00,65.45,65.53,65.44,65.48,1702848.0,50.8805,50.9427,50.8727,50.9038,1702848.0
2017-05-17 11:30:00,65.48,65.55,65.46,65.53,3891609.0,50.9038,50.9582,50.8883,50.9427,3891609.0
2017-05-17 12:00:00,65.53,65.53,65.46,65.48,872840.0,50.9427,50.9427,50.8883,50.9038,872840.0
2017-05-17 12:30:00,65.47,65.51,65.45,65.48,676425.0,50.896,50.9271,50.8805,50.9038,676425.0
2017-05-17 13:00:00,65.48,65.5,65.45,65.47,939332.0,50.9038,50.9194,50.8805,50.896,939332.0
2017-05-17 13:30:00,65.47,65.48,65.42,65.45,438282.0,50.896,50.9038,50.8572,50.8805,438282.0
2017-05-17 14:00:00,65.44,65.48,65.3,65.31,819216.0,50.8727,50.9038,50.7639,50.7717,819216.0
2017-05-17 14:30:00,65.31,65.36,65.23,65.28,2306075.0,50.7717,50.8105,50.7095,50.7483,2306075.0
2017-05-17 15:00:00,65.29,65.36,65.25,65.32,1304381.0,50.7561,50.8105,50.725,50.7794,1304381.0
2017-05-17 15:30:00,65.32,65.35,65.22,65.23,4659058.0,50.7794,50.8028,50.7017,50.7095,4659058.0
2017-05-18 09:30:00,65.08,65.16,65.02,65.08,1685142.0,50.5929,50.655,50.5462,50.5929,1685142.0
2017-05-18 10:00:00,65.08,65.36,65.07,65.34,1104108.0,50.5929,50.8105,50.5851,50.795,1104108.0
2017-05-18 10:30:00,65.34,65.4,65.27,65.3,1633514.0,50.795,50.8416,50.7406,50.7639,1633514.0
2017-05-18 11:00:00,65.3,65.38,65.3,65.33,811397.0,50.7639,50.8261,50.7639,50.7872,811397.0
2017-05-18 11:30:00,65.34,65.35,65.25,65.26,1221084.0,50.795,50.8028,50.725,50.7328,1221084.0
2017-05-18 12:00:00,65.26,65.3,65.2,65.28,1774208.0,50.7328,50.7639,50.6861,50.7483,1774208.0
2017-05-18 12:30:00,65.28,65.33,65.24,65.28,761096.0,50.7483,50.7872,50.7172,50.7483,761096.0
2017-05-18 13:00:00,65.28,65.3,65.22,65.22,682204.0,50.7483,50.7639,50.7017,50.7017,682204.0
2017-05-18 13:30:00,65.22,65.23,65.13,65.17,1486618.0,50.7017,50.7095,50.6317,50.6628,1486618.0
2017-05-18 14:00:00,65.17,65.32,65.17,65.32,717138.0,50.6628,50.7794,50.6628,50.7794,717138.0
2017-05-18 14:30:00,65.32,65.36,65.31,65.32,716382.0,50.7794,50.8105,50.7717,50.7794,716382.0
2017-05-18 15:00:00,65.31,65.33,65.27,65.33,810750.0,50.7717,50.7872,50.7406,50.7872,810750.0
2017-05-18 15:30:00,65.32,65.4,65.29,65.33,3163304.0,50.7794,50.8416,50.7561,50.7872,3163304.0
2017-05-19 09:30:00,65.82,65.92,65.78,65.89,3728942.0,51.1681,51.2459,51.137,51.2225,3728942.0
2017-05-19 10:00:00,65.9,65.94,65.88,65.92,1744051.0,51.2303,51.2614,51.2148,51.2459,1744051.0
2017-05-19 10:30:00,65.92,65.95,65.87,65.95,980192.0,51.2459,51.2692,51.207,51.2692,980192.0
2017-05-19 11:00:00,65.94,66.0,65.91,65.97,1376746.0,51.2614,51.3081,51.2381,51.2847,1376746.0
2017-05-19 11:30:00,65.97,65.98,65.89,65.94,2149695.0,51.2847,51.2925,51.2225,51.2614,2149695.0
2017-05-19 12:00:00,65.94,65.99,65.93,65.98,3527049.0,51.2614,51.3003,51.2536,51.2925,3527049.0
2017-05-19 12:30:00,65.97,66.04,65.97,66.02,435266.0,51.2847,51.3392,51.2847,51.3236,435266.0
2017-05-19 13:00:00,66.02,66.06,66.0,66.05,667844.0,51.3236,51.3547,51.3081,51.3469,667844.0
2017-05-19 13:30:00,66.05,66.1,66.03,66.09,1066008.0,51.3469,51.3858,51.3314,51.378,1066008.0
2017-05-19 14:00:00,66.09,66.1,66.07,66.08,602260.0,51.378,51.3858,51.3625,51.3703,602260.0
2017-05-19 14:30:00,66.09,66.12,66.08,66.08,730511.0,51.378,51.4013,51.3703,51.3703,730511.0
2017-05-19 15:00:00,66.08,66.09,66.01,66.02,3534241.0,51.3703,51.378,51.3158,51.3236,3534241.0
2017-05-19 15:30:00,66.01,66.11,65.98,66.11,8975653.0,51.3158,51.3936,51.2925,51.3936,8975653.0
2017-05-22 09:30:00,66.19,66.3,66.18,66.28,1756847.0,51.4558,51.5413,51.448,51.5257,1756847.0
2017-05-22 10:00:00,66.28,66.31,66.24,66.27,600391.0,51.5257,51.5491,51.4946,51.518,600391.0
2017-05-22 10:30:00,66.27,66.28,66.2,66.2,1224679.0,51.518,51.5257,51.4635,51.4635,1224679.0
2017-05-22 11:00:00,66.21,66.21,66.13,66.14,1165990.0,51.4713,51.4713,51.4091,51.4169,1165990.0
2017-05-22 11:30:00,66.14,66.17,66.11,66.15,715924.0,51.4169,51.4402,51.3936,51.4247,715924.0
2017-05-22 12:00:00,66.16,66.2,66.15,66.17,446663.0,51.4324,51.4635,51.4247,51.4402,446663.0
2017-05-22 12:30:00,66.18,66.19,66.16,66.17,651090.0,51.448,51.4558,51.4324,51.4402,651090.0
2017-05-22 13:00:00,66.17,66.22,66.17,66.2,537335.0,51.4402,51.4791,51.4402,51.4635,537335.0
2017-05-22 13:30:00,66.2,66.22,66.2,66.2,443074.0,51.4635,51.4791,51.4635,51.4635,443074.0
2017-05-22 14:00:00,66.2,66.23,66.19,66.23,620551.0,51.4635,51.4869,51.4558,51.4869,620551.0
2017-05-22 14:30:00,66.22,66.24,66.2,66.22,1054895.0,51.4791,51.4946,51.4635,51.4791,1054895.0
2017-05-22 15:00:00,66.22,66.22,66.19,66.2,673016.0,51.4791,51.4791,51.4558,51.4635,673016.0
2017-05-22 15:30:00,66.2,66.24,66.19,66.2,3395257.0,51.4635,51.4946,51.4558,51.4635,3395257.0
2017-05-23 09:30:00,66.33,66.36,66.22,66.25,1077273.0,51.5646,51.5879,51.4791,51.5024,1077273.0
2017-05-23 10:00:00,66.25,66.26,66.19,66.23,524751.0,51.5024,51.5102,51.4558,51.4869,524751.0
2017-05-23 10:30:00,66.22,66.29,66.19,66.27,473163.0,51.4791,51.5335,51.4558,51.518,473163.0
2017-05-23 11:00:00,66.27,66.38,66.25,66.35,1097583.0,51.518,51.6035,51.5024,51.5801,1097583.0
2017-05-23 11:30:00,66.36,66.37,66.19,66.2,1335931.0,51.5879,51.5957,51.4558,51.4635,1335931.0
2017-05-23 12:00:00,66.2,66.25,66.13,66.14,391091.0,51.4635,51.5024,51.4091,51.4169,391091.0
2017-05-23 12:30:00,66.14,66.15,66.11,66.15,287149.0,51.4169,51.4247,51.3936,51.4247,287149.0
2017-05-23 13:00:00,66.15,66.21,66.14,66.19,369718.0,51.4247,51.4713,51.4169,51.4558,369718.0
2017-05-23 13:30:00,66.19,66.22,66.17,66.2,293363.0,51.4558,51.4791,51.4402,51.4635,293363.0
2017-05-23 14:00:00,66.19,66.2,66.17,66.17,375641.0,51.4558,51.4635,51.4402,51.4402,375641.0
2017-05-23 14:30:00,66.17,66.19,66.15,66.19,1103970.0,51.4402,51.4558,51.4247,51.4558,1103970.0
2017-05-23 15:00:00,66.19,66.19,66.12,66.13,518120.0,51.4558,51.4558,51.4013,51.4091,518120.0
2017-05-23 15:30:00,66.13,66.21,66.12,66.2,2856818.0,51.4091,51.4713,51.4013,51.4635,2856818.0
2017-05-24 09:30:00,66.02,66.07,65.98,66.06,1222476.0,51.3236,51.3625,51.2925,51.3547,1222476.0
2017-05-24 10:00:00,66.06,66.11,66.06,66.09,604467.0,51.3547,51.3936,51.3547,51.378,604467.0
2017-05-24 10:30:00,66.09,66.11,66.02,66.02,695527.0,51.378,51.3936,51.3236,51.3236,695527.0
2017-05-24 11:00:00,66.02,66.04,65.99,66.0,1551179.0,51.3236,51.3392,51.3003,51.3081,1551179.0
2017-05-24 11:30:00,66.0,66.03,65.98,66.0,814901.0,51.3081,51.3314,51.2925,51.3081,814901.0
2017-05-24 12:00:00,66.0,66.03,65.99,66.02,287973.0,51.3081,51.3314,51.3003,51.3236,287973.0
2017-05-24 12:30:00,66.02,66.04,66.01,66.03,686780.0,51.3236,51.3392,51.3158,51.3314,686780.0
2017-05-24 13:00:00,66.03,66.06,66.01,66.03,360831.0,51.3314,51.3547,51.3158,51.3314,360831.0
2017-05-24 13:30:00,66.04,66.07,66.03,66.07,451161.0,51.3392,51.3625,51.3314,51.3625,451161.0
2017-05-24 14:00:00,66.06,66.21,66.03,66.19,1555333.0,51.3547,51.4713,51.3314,51.4558,1555333.0
2017-05-24 14:30:00,66.19,66.19,66.13,66.15,656796.0,51.4558,51.4558,51.4091,51.4247,656796.0
2017-05-24 15:00:00,66.15,66.21,66.14,66.2,698464.0,51.4247,51.4713,51.4169,51.4635,698464.0
2017-05-24 15:30:00,66.2,66.25,66.19,66.22,2717007.0,51.4635,51.5024,51.4558,51.4791,2717007.0
2017-05-25 09:30:00,66.24,66.34,66.23,66.3,1161254.0,51.4946,51.5724,51.4869,51.5413,1161254.0
2017-05-25 10:00:00,66.31,66.34,66.28,66.3,477474.0,51.5491,51.5724,51.5257,51.5413,477474.0
2017-05-25 10:30:00,66.3,66.32,66.26,66.26,1513642.0,51.5413,51.5568,51.5102,51.5102,1513642.0
2017-05-25 11:00:00,66.26,66.3,66.2,66.25,1728130.0,51.5102,51.5413,51.4635,51.5024,1728130.0
2017-05-25 11:30:00,66.25,66.29,66.15,66.16,987416.0,51.5024,51.5335,51.4247,51.4324,987416.0
2017-05-25 12:00:00,66.17,66.22,66.16,66.2,555161.0,51.4402,51.4791,51.4324,51.4635,555161.0
2017-05-25 12:30:00,66.2,66.26,66.2,66.23,460975.0,51.4635,51.5102,51.4635,51.4869,460975.0
2017-05-25 13:00:00,66.23,66.24,66.16,66.19,393727.0,51.4869,51.4946,51.4324,51.4558,393727.0
2017-05-25 13:30:00,66.19,66.21,66.15,66.2,474955.0,51.4558,51.4713,51.4247,51.4635,474955.0
2017-05-25 14:00:00,66.2,66.21,66.17,66.19,356197.0,51.4635,51.4713,51.4402,51.4558,356197.0
2017-05-25 14:30:00,66.18,66.22,66.18,66.2,394028.0,51.448,51.4791,51.448,51.4635,394028.0
2017-05-25 15:00:00,66.2,66.24,66.19,66.23,396274.0,51.4635,51.4946,51.4558,51.4869,396274.0
2017-05-25 15:30:00,66.22,66.28,66.19,66.23,2654460.0,51.4791,51.5257,51.4558,51.4869,2654460.0
2017-05-26 09:30:00,65.87,65.94,65.85,65.91,1525011.0,51.207,51.2614,51.1915,51.2381,1525011.0
2017-05-26 10:00:00,65.91,65.99,65.9,65.95,1134589.0,51.2381,51.3003,51.2303,51.2692,1134589.0
2017-05-26 10:30:00,65.96,65.99,65.92,65.93,842743.0,51.277,51.3003,51.2459,51.2536,842743.0
2017-05-26 11:00:00,65.94,65.97,65.91,65.97,1000755.0,51.2614,51.2847,51.2381,51.2847,1000755.0
2017-05-26 11:30:00,65.97,65.97,65.87,65.88,1146280.0,51.2847,51.2847,51.207,51.2148,1146280.0
2017-05-26 12:00:00,65.88,65.91,65.87,65.88,1566871.0,51.2148,51.2381,51.207,51.2148,1566871.0
2017-05-26 12:30:00,65.88,65.94,65.86,65.93,904204.0,51.2148,51.2614,51.1992,51.2536,904204.0
2017-05-26 13:00:00,65.93,65.97,65.92,65.95,1570162.0,51.2536,51.2847,51.2459,51.2692,1570162.0
2017-05-26 13:30:00,65.95,65.96,65.92,65.94,1027355.0,51.2692,51.277,51.2459,51.2614,1027355.0
2017-05-26 14:00:00,65.94,65.96,65.92,65.96,793524.0,51.2614,51.277,51.2459,51.277,793524.0
2017-05-26 14:30:00,65.95,65.97,65.94,65.96,978977.0,51.2692,51.2847,51.2614,51.277,978977.0
2017-05-26 15:00:00,65.96,65.98,65.94,65.95,977577.0,51.277,51.2925,51.2614,51.2692,977577.0
2017-05-26 15:30:00,65.96,66.06,65.95,66.05,9219905.0,51.277,51.3547,51.2692,51.3469,9219905.0
2017-05-30 09:30:00,65.85,66.0,65.85,65.98,1230229.0,51.1915,51.3081,51.1915,51.2925,1230229.0
2017-05-30 10:00:00,65.98,66.03,65.88,65.92,1067066.0,51.2925,51.3314,51.2148,51.2459,1067066.0
2017-05-30 10:30:00,65.93,65.97,65.92,65.92,1228224.0,51.2536,51.2847,51.2459,51.2459,1228224.0
2017-05-30 11:00:00,65.92,65.99,65.92,65.95,506607.0,51.2459,51.3003,51.2459,51.2692,506607.0
2017-05-30 11:30:00,65.95,65.99,65.94,65.95,540467.0,51.2692,51.3003,51.2614,51.2692,540467.0
2017-05-30 12:00:00,65.95,65.96,65.92,65.93,501406.0,51.2692,51.277,51.2459,51.2536,501406.0
2017-05-30 12:30:00,65.92,65.95,65.92,65.93,330997.0,51.2459,51.2692,51.2459,51.2536,330997.0
2017-05-30 13:00:00,65.93,65.95,65.91,65.92,290023.0,51.2536,51.2692,51.2381,51.2459,290023.0
2017-05-30 13:30:00,65.92,65.95,65.91,65.92,497033.0,51.2459,51.2692,51.2381,51.2459,497033.0
2017-05-30 14:00:00,65.92,65.95,65.92,65.95,389597.0,51.2459,51.2692,51.2459,51.2692,389597.0
2017-05-30 14:30:00,65.95,65.98,65.94,65.96,372499.0,51.2692,51.2925,51.2614,51.277,372499.0
2017-05-30 15:00:00,65.96,65.98,65.95,65.95,421477.0,51.277,51.2925,51.2692,51.2692,421477.0
2017-05-30 15:30:00,65.96,65.98,65.91,65.98,3679376.0,51.277,51.2925,51.2381,51.2925,3679376.0
2017-05-31 09:30:00,66.32,66.38,66.19,66.2,2974772.0,51.5568,51.6035,51.4558,51.4635,2974772.0
2017-05-31 10:00:00,66.19,66.2,66.05,66.14,1904467.0,51.4558,51.4635,51.3469,51.4169,1904467.0
2017-05-31 10:30:00,66.14,66.35,66.12,66.34,1287708.0,51.4169,51.5801,51.4013,51.5724,1287708.0
2017-05-31 11:00:00,66.34,66.36,66.1,66.11,2667162.0,51.5724,51.5879,51.3858,51.3936,2667162.0
2017-05-31 11:30:00,66.11,66.16,66.02,66.15,2986612.0,51.3936,51.4324,51.3236,51.4247,2986612.0
2017-05-31 12:00:00,66.15,66.17,66.11,66.12,905467.0,51.4247,51.4402,51.3936,51.4013,905467.0
2017-05-31 12:30:00,66.12,66.17,66.11,66.12,1088770.0,51.4013,51.4402,51.3936,51.4013,1088770.0
2017-05-31 13:00:00,66.12,66.18,66.1,66.11,1033012.0,51.4013,51.448,51.3858,51.3936,1033012.0
2017-05-31 13:30:00,66.11,66.16,66.09,66.14,1086897.0,51.3936,51.4324,51.378,51.4169,1086897.0
2017-05-31 14:00:00,66.14,66.14,66.05,66.11,501890.0,51.4169,51.4169,51.3469,51.3936,501890.0
2017-05-31 14:30:00,66.11,66.16,66.1,66.14,570231.0,51.3936,51.4324,51.3858,51.4169,570231.0
2017-05-31 15:00:00,66.15,66.17,66.08,66.11,3722903.0,51.4247,51.4402,51.3703,51.3936,3722903.0
2017-05-31 15:30:00,66.11,66.13,66.04,66.05,5672119.0,51.3936,51.4091,51.3392,51.3469,5672119.0
2017-06-01 09:30:00,66.31,66.39,66.27,66.31,1438036.0,51.5491,51.6112,51.518,51.5491,1438036.0
2017-06-01 10:00:00,66.31,66.38,66.25,66.31,6683725.0,51.5491,51.6035,51.5024,51.5491,6683725.0
2017-06-01 10:30:00,66.31,66.32,66.24,66.31,1751210.0,51.5491,51.5568,51.4946,51.5491,1751210.0
2017-06-01 11:00:00,66.32,66.35,66.3,66.34,1487770.0,51.5568,51.5801,51.5413,51.5724,1487770.0
2017-06-01 11:30:00,66.34,66.37,66.32,66.36,1264051.0,51.5724,51.5957,51.5568,51.5879,1264051.0
2017-06-01 12:00:00,66.37,66.39,66.34,66.37,824292.0,51.5957,51.6112,51.5724,51.5957,824292.0
2017-06-01 12:30:00,66.38,66.44,66.37,66.42,254267.0,51.6035,51.6501,51.5957,51.6346,254267.0
2017-06-01 13:00:00,66.42,66.48,66.42,66.48,555745.0,51.6346,51.6812,51.6346,51.6812,555745.0
2017-06-01 13:30:00,66.47,66.48,66.43,66.47,599029.0,51.6734,51.6812,51.6423,51.6734,599029.0
2017-06-01 14:00:00,66.47,66.5,66.46,66.48,1146509.0,51.6734,51.6968,51.6657,51.6812,1146509.0
2017-06-01 14:30:00,66.48,66.51,66.46,66.47,939655.0,51.6812,51.7045,51.6657,51.6734,939655.0
2017-06-01 15:00:00,66.47,66.49,66.45,66.47,1011285.0,51.6734,51.689,51.6579,51.6734,1011285.0
2017-06-01 15:30:00,66.47,66.5,66.46,66.49,3698183.0,51.6734,51.6968,51.6657,51.689,3698183.0
2017-06-02 09:30:00,66.96,67.01,66.87,66.88,3110363.0,52.0544,52.0932,51.9844,51.9922,3110363.0
2017-06-02 10:00:00,66.89,66.95,66.86,66.93,963755.0,51.9999,52.0466,51.9766,52.031,963755.0
2017-06-02 10:30:00,66.93,67.04,66.93,67.03,1149969.0,52.031,52.1166,52.031,52.1088,1149969.0
2017-06-02 11:00:00,67.03,67.04,66.99,67.01,1253767.0,52.1088,52.1166,52.0777,52.0932,1253767.0
2017-06-02 11:30:00,67.02,67.09,67.01,67.07,1406302.0,52.101,52.1554,52.0932,52.1399,1406302.0
2017-06-02 12:00:00,67.07,67.13,67.05,67.11,1057141.0,52.1399,52.1865,52.1243,52.171,1057141.0
2017-06-02 12:30:00,67.11,67.11,67.07,67.11,375539.0,52.171,52.171,52.1399,52.171,375539.0
2017-06-02 13:00:00,67.1,67.12,67.08,67.12,657471.0,52.1632,52.1787,52.1476,52.1787,657471.0
2017-06-02 13:30:00,67.12,67.14,67.11,67.14,580778.0,52.1787,52.1943,52.171,52.1943,580778.0
2017-06-02 14:00:00,67.14,67.16,67.13,67.13,660454.0,52.1943,52.2098,52.1865,52.1865,660454.0
2017-06-02 14:30:00,67.13,67.15,67.12,67.15,892142.0,52.1865,52.2021,52.1787,52.2021,892142.0
2017-06-02 15:00:00,67.14,67.2,67.14,67.19,567608.0,52.1943,52.2409,52.1943,52.2332,567608.0
2017-06-02 15:30:00,67.2,67.24,67.17,67.21,4569815.0,52.2409,52.272,52.2176,52.2487,4569815.0
2017-06-05 09:30:00,66.86,66.87,66.77,66.83,1461850.0,51.9766,51.9844,51.9067,51.9533,1461850.0
2017-06-05 10:00:00,66.84,66.89,66.83,66.88,545021.0,51.9611,51.9999,51.9533,51.9922,545021.0
2017-06-05 10:30:00,66.88,66.88,66.85,66.86,669323.0,51.9922,51.9922,51.9688,51.9766,669323.0
2017-06-05 11:00:00,66.87,66.87,66.79,66.8,725747.0,51.9844,51.9844,51.9222,51.93,725747.0
2017-06-05 11:30:00,66.8,66.82,66.77,66.81,747384.0,51.93,51.9455,51.9067,51.9378,747384.0
2017-06-05 12:00:00,66.81,66.85,66.81,66.85,757686.0,51.9378,51.9688,51.9378,51.9688,757686.0
2017-06-05 12:30:00,66.84,66.85,66.83,66.84,542709.0,51.9611,51.9688,51.9533,51.9611,542709.0
2017-06-05 13:00:00,66.84,66.9,66.84,66.89,210127.0,51.9611,52.0077,51.9611,51.9999,210127.0
2017-06-05 13:30:00,66.9,66.9,66.87,66.89,363659.0,52.0077,52.0077,51.9844,51.9999,363659.0
2017-06-05 14:00:00,66.88,66.89,66.84,66.86,432141.0,51.9922,51.9999,51.9611,51.9766,432141.0
2017-06-05 14:30:00,66.86,66.87,66.85,66.87,484022.0,51.9766,51.9844,51.9688,51.9844,484022.0
2017-06-05 15:00:00,66.87,66.87,66.85,66.87,541433.0,51.9844,51.9844,51.9688,51.9844,541433.0
2017-06-05 15:30:00,66.87,66.88,66.83,66.87,2892310.0,51.9844,51.9922,51.9533,51.9844,2892310.0
2017-06-06 09:30:00,66.59,66.67,66.56,66.66,1587396.0,51.7667,51.8289,51.7434,51.8211,1587396.0
2017-06-06 10:00:00,66.66,66.71,66.62,66.69,592718.0,51.8211,51.86,51.79,51.8445,592718.0
2017-06-06 10:30:00,66.69,66.7,66.62,66.63,692723.0,51.8445,51.8522,51.79,51.7978,692723.0
2017-06-06 11:00:00,66.63,66.68,66.62,66.64,1243292.0,51.7978,51.8367,51.79,51.8056,1243292.0
2017-06-06 11:30:00,66.64,66.71,66.64,66.68,647459.0,51.8056,51.86,51.8056,51.8367,647459.0
2017-06-06 12:00:00,66.68,66.69,66.66,66.67,279270.0,51.8367,51.8445,51.8211,51.8289,279270.0
2017-06-06 12:30:00,66.67,66.68,66.65,66.66,316792.0,51.8289,51.8367,51.8134,51.8211,316792.0
2017-06-06 13:00:00,66.66,66.67,66.64,66.65,250985.0,51.8211,51.8289,51.8056,51.8134,250985.0
2017-06-06 13:30:00,66.65,66.65,66.59,66.64,684708.0,51.8134,51.8134,51.7667,51.8056,684708.0
2017-06-06 14:00:00,66.64,66.67,66.62,66.65,283914.0,51.8056,51.8289,51.79,51.8134,283914.0
2017-06-06 14:30:00,66.65,66.68,66.64,66.66,375104.0,51.8134,51.8367,51.8056,51.8211,375104.0
2017-06-06 15:00:00,66.66,66.68,66.63,66.65,391697.0,51.8211,51.8367,51.7978,51.8134,391697.0
2017-06-06 15:30:00,66.65,66.67,66.6,66.66,2105019.0,51.8134,51.8289,51.7745,51.8211,2105019.0
2017-06-07 09:30:00,66.77,66.85,66.72,66.84,1098691.0,51.9067,51.9688,51.8678,51.9611,1098691.0
2017-06-07 10:00:00,66.84,66.88,66.77,66.78,361964.0,51.9611,51.9922,51.9067,51.9144,361964.0
2017-06-07 10:30:00,66.77,66.78,66.65,66.7,1342580.0,51.9067,51.9144,51.8134,51.8522,1342580.0
2017-06-07 11:00:00,66.7,66.75,66.56,66.58,512285.0,51.8522,51.8911,51.7434,51.759,512285.0
2017-06-07 11:30:00,66.58,66.6,66.5,66.54,494959.0,51.759,51.7745,51.6968,51.7279,494959.0
2017-06-07 12:00:00,66.53,66.54,66.45,66.47,376096.0,51.7201,51.7279,51.6579,51.6734,376096.0
2017-06-07 12:30:00,66.46,66.54,66.45,66.53,569419.0,51.6657,51.7279,51.6579,51.7201,569419.0
2017-06-07 13:00:00,66.53,66.59,66.53,66.57,1129852.0,51.7201,51.7667,51.7201,51.7512,1129852.0
2017-06-07 13:30:00,66.56,66.61,66.54,66.58,687112.0,51.7434,51.7823,51.7279,51.759,687112.0
2017-06-07 14:00:00,66.59,66.6,66.57,66.58,723472.0,51.7667,51.7745,51.7512,51.759,723472.0
2017-06-07 14:30:00,66.58,66.61,66.56,66.59,592966.0,51.759,51.7823,51.7434,51.7667,592966.0
2017-06-07 15:00:00,66.59,66.62,66.56,66.61,501985.0,51.7667,51.79,51.7434,51.7823,501985.0
2017-06-07 15:30:00,66.61,66.71,66.6,66.68,4864988.0,51.7823,51.86,51.7745,51.8367,4864988.0
2017-06-08 09:30:00,66.42,66.45,66.34,66.39,1595112.0,51.6346,51.6579,51.5724,51.6112,1595112.0
2017-06-08 10:00:00,66.39,66.45,66.34,66.4,976861.0,51.6112,51.6579,51.5724,51.619,976861.0
2017-06-08 10:30:00,66.4,66.48,66.4,66.43,493920.0,51.619,51.6812,51.619,51.6423,493920.0
2017-06-08 11:00:00,66.43,66.49,66.42,66.44,1068438.0,51.6423,51.689,51.6346,51.6501,1068438.0
2017-06-08 11:30:00,66.45,66.47,66.42,66.44,1258752.0,51.6579,51.6734,51.6346,51.6501,1258752.0
2017-06-08 12:00:00,66.45,66.49,66.41,66.48,330169.0,51.6579,51.689,51.6268,51.6812,330169.0
2017-06-08 12:30:00,66.47,66.54,66.47,66.54,470576.0,51.6734,51.7279,51.6734,51.7279,470576.0
2017-06-08 13:00:00,66.54,66.54,66.42,66.43,1080527.0,51.7279,51.7279,51.6346,51.6423,1080527.0
2017-06-08 13:30:00,66.42,66.5,66.42,66.5,277335.0,51.6346,51.6968,51.6346,51.6968,277335.0
2017-06-08 14:00:00,66.5,66.5,66.43,66.44,628047.0,51.6968,51.6968,51.6423,51.6501,628047.0
2017-06-08 14:30:00,66.44,66.47,66.42,66.46,382124.0,51.6501,51.6734,51.6346,51.6657,382124.0
2017-06-08 15:00:00,66.46,66.5,66.45,66.5,488670.0,51.6657,51.6968,51.6579,51.6968,488670.0
2017-06-08 15:30:00,66.5,66.57,66.47,66.56,1840456.0,51.6968,51.7512,51.6734,51.7434,1840456.0
2017-06-09 09:30:00,66.22,66.3,66.21,66.27,2304821.0,51.4791,51.5413,51.4713,51.518,2304821.0
2017-06-09 10:00:00,66.28,66.38,66.27,66.36,1105825.0,51.5257,51.6035,51.518,51.5879,1105825.0
2017-06-09 10:30:00,66.37,66.39,66.34,66.39,721359.0,51.5957,51.6112,51.5724,51.6112,721359.0
2017-06-09 11:00:00,66.39,66.45,66.38,66.41,745958.0,51.6112,51.6579,51.6035,51.6268,745958.0
2017-06-09 11:30:00,66.42,66.46,66.4,66.43,1058438.0,51.6346,51.6657,51.619,51.6423,1058438.0
2017-06-09 12:00:00,66.43,66.46,66.38,66.4,401127.0,51.6423,51.6657,51.6035,51.619,401127.0
2017-06-09 12:30:00,66.4,66.44,66.36,66.43,562499.0,51.619,51.6501,51.5879,51.6423,562499.0
2017-06-09 13:00:00,66.42,66.45,66.35,66.39,597824.0,51.6346,51.6579,51.5801,51.6112,597824.0
2017-06-09 13:30:00,66.39,66.39,66.23,66.24,766996.0,51.6112,51.6112,51.4869,51.4946,766996.0
2017-06-09 14:00:00,66.24,66.29,66.23,66.27,1285558.0,51.4946,51.5335,51.4869,51.518,1285558.0
2017-06-09 14:30:00,66.26,66.27,66.06,66.07,2381958.0,51.5102,51.518,51.3547,51.3625,2381958.0
2017-06-09 15:00:00,66.07,66.25,66.06,66.24,1394144.0,51.3625,51.5024,51.3547,51.4946,1394144.0
2017-06-09 15:30:00,66.25,66.31,66.14,66.3,4812347.0,51.5024,51.5491,51.4169,51.5413,4812347.0
2017-06-12 09:30:00,66.12,66.19,65.98,66.02,1770320.0,51.4013,51.4558,51.2925,51.3236,1770320.0
2017-06-12 10:00:00,66.02,66.06,65.98,66.02,1241959.0,51.3236,51.3547,51.2925,51.3236,1241959.0
2017-06-12 10:30:00,66.02,66.08,65.98,66.06,922567.0,51.3236,51.3703,51.2925,51.3547,922567.0
2017-06-12 11:00:00,66.07,66.11,66.02,66.05,1037788.0,51.3625,51.3936,51.3236,51.3469,1037788.0
2017-06-12 11:30:00,66.05,66.06,65.99,66.02,649234.0,51.3469,51.3547,51.3003,51.3236,649234.0
2017-06-12 12:00:00,66.02,66.03,65.97,66.0,1090431.0,51.3236,51.3314,51.2847,51.3081,1090431.0
2017-06-12 12:30:00,65.99,66.01,65.91,65.91,747795.0,51.3003,51.3158,51.2381,51.2381,747795.0
2017-06-12 13:00:00,65.91,65.97,65.91,65.97,799115.0,51.2381,51.2847,51.2381,51.2847,799115.0
2017-06-12 13:30:00,65.97,65.98,65.92,65.92,967846.0,51.2847,51.2925,51.2459,51.2459,967846.0
2017-06-12 14:00:00,65.92,65.99,65.92,65.94,1304284.0,51.2459,51.3003,51.2459,51.2614,1304284.0
2017-06-12 14:30:00,65.95,66.02,65.94,66.02,802103.0,51.2692,51.3236,51.2614,51.3236,802103.0
2017-06-12 15:00:00,66.02,66.05,66.0,66.01,537574.0,51.3236,51.3469,51.3081,51.3158,537574.0
2017-06-12 15:30:00,66.01,66.07,65.99,66.07,2682063.0,51.3158,51.3625,51.3003,51.3625,2682063.0
2017-06-13 09:30:00,66.47,66.56,66.46,66.49,1453150.0,51.6734,51.7434,51.6657,51.689,1453150.0
2017-06-13 10:00:00,66.48,66.5,66.45,66.49,1203063.0,51.6812,51.6968,51.6579,51.689,1203063.0
2017-06-13 10:30:00,66.5,66.52,66.4,66.41,1032614.0,51.6968,51.7123,51.619,51.6268,1032614.0
2017-06-13 11:00:00,66.41,66.46,66.38,66.46,594975.0,51.6268,51.6657,51.6035,51.6657,594975.0
2017-06-13 11:30:00,66.45,66.51,66.43,66.46,964876.0,51.6579,51.7045,51.6423,51.6657,964876.0
2017-06-13 12:00:00,66.46,66.5,66.45,66.48,364042.0,51.6657,51.6968,51.6579,51.6812,364042.0
2017-06-13 12:30:00,66.48,66.52,66.47,66.51,369390.0,51.6812,51.7123,51.6734,51.7045,369390.0
2017-06-13 13:00:00,66.5,66.55,66.5,66.55,397499.0,51.6968,51.7356,51.6968,51.7356,397499.0
2017-06-13 13:30:00,66.55,66.55,66.49,66.53,815829.0,51.7356,51.7356,51.689,51.7201,815829.0
2017-06-13 14:00:00,66.53,66.56,66.52,66.55,620248.0,51.7201,51.7434,51.7123,51.7356,620248.0
2017-06-13 14:30:00,66.55,66.61,66.54,66.59,1313127.0,51.7356,51.7823,51.7279,51.7667,1313127.0
2017-06-13 15:00:00,66.58,66.6,66.56,66.59,1072994.0,51.759,51.7745,51.7434,51.7667,1072994.0
2017-06-13 15:30:00,66.59,66.6,66.53,66.58,5253601.0,51.7667,51.7745,51.7201,51.759,5253601.0
2017-06-14 09:30:00,66.95,66.96,66.85,66.89,1374711.0,52.0466,52.0544,51.9688,51.9999,1374711.0
2017-06-14 10:00:00,66.9,66.91,66.81,66.87,1090480.0,52.0077,52.0155,51.9378,51.9844,1090480.0
2017-06-14 10:30:00,66.87,66.88,66.7,66.73,739467.0,51.9844,51.9922,51.8522,51.8756,739467.0
2017-06-14 11:00:00,66.74,66.75,66.67,66.7,1687315.0,51.8833,51.8911,51.8289,51.8522,1687315.0
2017-06-14 11:30:00,66.69,66.71,66.62,66.66,1049673.0,51.8445,51.86,51.79,51.8211,1049673.0
2017-06-14 12:00:00,66.66,66.68,66.65,66.67,694425.0,51.8211,51.8367,51.8134,51.8289,694425.0
2017-06-14 12:30:00,66.67,66.69,66.63,66.65,915439.0,51.8289,51.8445,51.7978,51.8134,915439.0
2017-06-14 13:00:00,66.65,66.67,66.63,66.66,910838.0,51.8134,51.8289,51.7978,51.8211,910838.0
2017-06-14 13:30:00,66.65,66.67,66.62,66.66,953501.0,51.8134,51.8289,51.79,51.8211,953501.0
2017-06-14 14:00:00,66.66,66.75,66.55,66.62,1661527.0,51.8211,51.8911,51.7356,51.79,1661527.0
2017-06-14 14:30:00,66.62,66.64,66.39,66.42,2852070.0,51.79,51.8056,51.6112,51.6346,2852070.0
2017-06-14 15:00:00,66.41,66.45,66.3,66.36,904892.0,51.6268,51.6579,51.5413,51.5879,904892.0
2017-06-14 15:30:00,66.36,66.53,66.33,66.53,2560393.0,51.5879,51.7201,51.5646,51.7201,2560393.0
2017-06-15 09:30:00,65.51,65.63,65.49,65.63,4399382.0,50.9271,51.0204,50.9116,51.0204,4399382.0
2017-06-15 10:00:00,65.63,65.67,65.53,65.61,1589383.0,51.0204,51.0515,50.9427,51.0049,1589383.0
2017-06-15 10:30:00,65.6,65.69,65.56,65.69,1049625.0,50.9971,51.0671,50.966,51.0671,1049625.0
2017-06-15 11:00:00,65.69,65.81,65.67,65.8,1350202.0,51.0671,51.1604,51.0515,51.1526,1350202.0
2017-06-15 11:30:00,65.81,65.81,65.68,65.68,1142944.0,51.1604,51.1604,51.0593,51.0593,1142944.0
2017-06-15 12:00:00,65.68,65.7,65.65,65.67,675597.0,51.0593,51.0748,51.036,51.0515,675597.0
2017-06-15 12:30:00,65.67,65.73,65.67,65.73,951122.0,51.0515,51.0982,51.0515,51.0982,951122.0
2017-06-15 13:00:00,65.73,65.79,65.72,65.76,694540.0,51.0982,51.1448,51.0904,51.1215,694540.0
2017-06-15 13:30:00,65.76,65.77,65.71,65.71,571162.0,51.1215,51.1293,51.0826,51.0826,571162.0
2017-06-15 14:00:00,65.71,65.81,65.71,65.79,838455.0,51.0826,51.1604,51.0826,51.1448,838455.0
2017-06-15 14:30:00,65.79,65.82,65.77,65.81,702346.0,51.1448,51.1681,51.1293,51.1604,702346.0
2017-06-15 15:00:00,65.81,65.87,65.8,65.84,775679.0,51.1604,51.207,51.1526,51.1837,775679.0
2017-06-15 15:30:00,65.84,65.87,65.79,65.85,4640762.0,51.1837,51.207,51.1448,51.1915,4640762.0
2017-06-16 09:30:00,66.15,66.15,66.07,66.14,2077334.0,51.4247,51.4247,51.3625,51.4169,2077334.0
2017-06-16 10:00:00,66.14,66.18,66.11,66.13,1350039.0,51.4169,51.448,51.3936,51.4091,1350039.0
2017-06-16 10:30:00,66.13,66.19,66.11,66.19,1140937.0,51.4091,51.4558,51.3936,51.4558,1140937.0
2017-06-16 11:00:00,66.18,66.24,66.14,66.22,1744261.0,51.448,51.4946,51.4169,51.4791,1744261.0
2017-06-16 11:30:00,66.22,66.31,66.21,66.25,1877266.0,51.4791,51.5491,51.4713,51.5024,1877266.0
2017-06-16 12:00:00,66.25,66.28,66.24,66.28,465011.0,51.5024,51.5257,51.4946,51.5257,465011.0
2017-06-16 12:30:00,66.28,66.29,66.27,66.28,462721.0,51.5257,51.5335,51.518,51.5257,462721.0
2017-06-16 13:00:00,66.28,66.29,66.26,66.28,667256.0,51.5257,51.5335,51.5102,51.5257,667256.0
2017-06-16 13:30:00,66.28,66.32,66.27,66.31,524733.0,51.5257,51.5568,51.518,51.5491,524733.0
2017-06-16 14:00:00,66.31,66.39,66.31,66.37,453493.0,51.5491,51.6112,51.5491,51.5957,453493.0
2017-06-16 14:30:00,66.37,66.4,66.35,66.38,981556.0,51.5957,51.619,51.5801,51.6035,981556.0
2017-06-16 15:00:00,66.38,66.4,66.34,66.37,783869.0,51.6035,51.619,51.5724,51.5957,783869.0
2017-06-16 15:30:00,66.37,66.41,66.35,66.4,5676097.0,51.5957,51.6268,51.5801,51.619,5676097.0
2017-06-19 09:30:00,66.64,66.71,66.63,66.66,1670025.0,51.8056,51.86,51.7978,51.8211,1670025.0
2017-06-19 10:00:00,66.65,66.77,66.65,66.77,1066836.0,51.8134,51.9067,51.8134,51.9067,1066836.0
2017-06-19 10:30:00,66.77,66.79,66.73,66.73,1592365.0,51.9067,51.9222,51.8756,51.8756,1592365.0
2017-06-19 11:00:00,66.73,66.74,66.65,66.66,2224626.0,51.8756,51.8833,51.8134,51.8211,2224626.0
2017-06-19 11:30:00,66.67,66.69,66.63,66.65,929231.0,51.8289,51.8445,51.7978,51.8134,929231.0
2017-06-19 12:00:00,66.65,66.69,66.64,66.69,1156544.0,51.8134,51.8445,51.8056,51.8445,1156544.0
2017-06-19 12:30:00,66.69,66.69,66.66,66.67,891492.0,51.8445,51.8445,51.8211,51.8289,891492.0
2017-06-19 13:00:00,66.67,66.68,66.65,66.66,362993.0,51.8289,51.8367,51.8134,51.8211,362993.0
2017-06-19 13:30:00,66.66,66.68,66.64,66.65,644339.0,51.8211,51.8367,51.8056,51.8134,644339.0
2017-06-19 14:00:00,66.65,66.66,66.61,66.64,583095.0,51.8134,51.8211,51.7823,51.8056,583095.0
2017-06-19 14:30:00,66.64,66.66,66.61,66.62,519856.0,51.8056,51.8211,51.7823,51.79,519856.0
2017-06-19 15:00:00,66.62,66.66,66.6,66.65,1081609.0,51.79,51.8211,51.7745,51.8134,1081609.0
2017-06-19 15:30:00,66.65,66.69,66.63,66.66,4793039.0,51.8134,51.8445,51.7978,51.8211,4793039.0
2017-06-20 09:30:00,65.42,65.43,65.24,65.25,1746285.0,51.687,51.6949,51.5448,51.5527,1746285.0
2017-06-20 10:00:00,65.24,65.27,65.21,65.21,852483.0,51.5448,51.5685,51.5211,51.5211,852483.0
2017-06-20 10:30:00,65.22,65.27,65.2,65.2,521754.0,51.529,51.5685,51.5132,51.5132,521754.0
2017-06-20 11:00:00,65.2,65.21,65.06,65.09,2249069.0,51.5132,51.5211,51.4026,51.4263,2249069.0
2017-06-20 11:30:00,65.09,65.11,65.0,65.0,2408740.0,51.4263,51.4421,51.3552,51.3552,2408740.0
2017-06-20 12:00:00,65.01,65.02,64.92,64.93,1589940.0,51.3631,51.371,51.292,51.2999,1589940.0
2017-06-20 12:30:00,64.93,64.98,64.92,64.98,1408802.0,51.2999,51.3394,51.292,51.3394,1408802.0
2017-06-20 13:00:00,64.98,65.01,64.97,65.0,956055.0,51.3394,51.3631,51.3315,51.3552,956055.0
2017-06-20 13:30:00,65.0,65.04,64.98,65.04,842329.0,51.3552,51.3868,51.3394,51.3868,842329.0
2017-06-20 14:00:00,65.04,65.05,65.01,65.02,1452843.0,51.3868,51.3947,51.3631,51.371,1452843.0
2017-06-20 14:30:00,65.02,65.06,65.01,65.06,766717.0,51.371,51.4026,51.3631,51.4026,766717.0
2017-06-20 15:00:00,65.06,65.1,65.06,65.1,1647093.0,51.4026,51.4342,51.4026,51.4342,1647093.0
2017-06-20 15:30:00,65.09,65.09,65.02,65.06,4785763.0,51.4263,51.4263,51.371,51.4026,4785763.0
2017-06-21 09:30:00,64.92,64.95,64.88,64.95,814309.0,51.292,51.3157,51.2604,51.3157,814309.0
2017-06-21 10:00:00,64.95,64.98,64.91,64.96,741454.0,51.3157,51.3394,51.2841,51.3236,741454.0
2017-06-21 10:30:00,64.96,65.05,64.95,65.0,864697.0,51.3236,51.3947,51.3157,51.3552,864697.0
2017-06-21 11:00:00,65.01,65.01,64.86,64.94,1370507.0,51.3631,51.3631,51.2446,51.3078,1370507.0
2017-06-21 11:30:00,64.95,64.95,64.89,64.94,575143.0,51.3157,51.3157,51.2683,51.3078,575143.0
2017-06-21 12:00:00,64.93,64.95,64.9,64.94,273825.0,51.2999,51.3157,51.2762,51.3078,273825.0
2017-06-21 12:30:00,64.94,64.94,64.85,64.86,326583.0,51.3078,51.3078,51.2367,51.2446,326583.0
2017-06-21 13:00:00,64.86,64.9,64.86,64.88,371879.0,51.2446,51.2762,51.2446,51.2604,371879.0
2017-06-21 13:30:00,64.88,64.89,64.83,64.87,400120.0,51.2604,51.2683,51.2208,51.2525,400120.0
2017-06-21 14:00:00,64.86,64.91,64.84,64.88,464936.0,51.2446,51.2841,51.2288,51.2604,464936.0
2017-06-21 14:30:00,64.89,64.98,64.88,64.94,552704.0,51.2683,51.3394,51.2604,51.3078,552704.0
2017-06-21 15:00:00,64.94,64.97,64.93,64.97,411347.0,51.3078,51.3315,51.2999,51.3315,411347.0
2017-06-21 15:30:00,64.97,64.99,64.92,64.98,2382746.0,51.3315,51.3473,51.292,51.3394,2382746.0
2017-06-22 09:30:00,64.97,64.98,64.89,64.96,918559.0,51.3315,51.3394,51.2683,51.3236,918559.0
2017-06-22 10:00:00,64.95,64.96,64.91,64.95,788372.0,51.3157,51.3236,51.2841,51.3157,788372.0
2017-06-22 10:30:00,64.95,65.03,64.93,65.01,715655.0,51.3157,51.3789,51.2999,51.3631,715655.0
2017-06-22 11:00:00,65.01,65.1,65.0,65.07,1816461.0,51.3631,51.4342,51.3552,51.4105,1816461.0
2017-06-22 11:30:00,65.06,65.07,65.0,65.01,385958.0,51.4026,51.4105,51.3552,51.3631,385958.0
2017-06-22 12:00:00,65.01,65.04,64.99,65.03,582178.0,51.3631,51.3868,51.3473,51.3789,582178.0
2017-06-22 12:30:00,65.02,65.05,65.01,65.05,876428.0,51.371,51.3947,51.3631,51.3947,876428.0
2017-06-22 13:00:00,65.05,65.06,64.99,65.01,351206.0,51.3947,51.4026,51.3473,51.3631,351206.0
2017-06-22 13:30:00,65.01,65.01,64.97,64.99,516914.0,51.3631,51.3631,51.3315,51.3473,516914.0
2017-06-22 14:00:00,65.0,65.01,64.97,64.99,735960.0,51.3552,51.3631,51.3315,51.3473,735960.0
2017-06-22 14:30:00,64.98,65.01,64.97,65.0,1024887.0,51.3394,51.3631,51.3315,51.3552,1024887.0
2017-06-22 15:00:00,65.0,65.02,64.97,65.0,781539.0,51.3552,51.371,51.3315,51.3552,781539.0
2017-06-22 15:30:00,65.0,65.01,64.96,64.99,2426529.0,51.3552,51.3631,51.3236,51.3473,2426529.0
2017-06-23 09:30:00,64.98,65.02,64.9,65.02,2484044.0,51.3394,51.371,51.2762,51.371,2484044.0
2017-06-23 10:00:00,65.03,65.08,64.98,65.08,1068378.0,51.3789,51.4184,51.3394,51.4184,1068378.0
2017-06-23 10:30:00,65.08,65.25,65.08,65.18,758438.0,51.4184,51.5527,51.4184,51.4974,758438.0
2017-06-23 11:00:00,65.18,65.21,65.13,65.16,1489141.0,51.4974,51.5211,51.4579,51.4816,1489141.0
2017-06-23 11:30:00,65.16,65.17,65.1,65.12,852322.0,51.4816,51.4895,51.4342,51.45,852322.0
2017-06-23 12:00:00,65.11,65.15,65.11,65.14,277461.0,51.4421,51.4737,51.4421,51.4658,277461.0
2017-06-23 12:30:00,65.14,65.16,65.11,65.12,341735.0,51.4658,51.4816,51.4421,51.45,341735.0
2017-06-23 13:00:00,65.12,65.14,65.1,65.12,242038.0,51.45,51.4658,51.4342,51.45,242038.0
2017-06-23 13:30:00,65.12,65.13,65.11,65.12,758147.0,51.45,51.4579,51.4421,51.45,758147.0
2017-06-23 14:00:00,65.12,65.14,65.11,65.13,562370.0,51.45,51.4658,51.4421,51.4579,562370.0
2017-06-23 14:30:00,65.13,65.13,65.09,65.11,1069908.0,51.4579,51.4579,51.4263,51.4421,1069908.0
2017-06-23 15:00:00,65.1,65.11,65.07,65.07,626440.0,51.4342,51.4421,51.4105,51.4105,626440.0
2017-06-23 15:30:00,65.07,65.16,65.06,65.13,2306730.0,51.4105,51.4816,51.4026,51.4579,2306730.0
2017-06-26 09:30:00,65.54,65.62,65.54,65.59,1780603.0,51.7818,51.845,51.7818,51.8213,1780603.0
2017-06-26 10:00:00,65.58,65.59,65.53,65.57,650341.0,51.8134,51.8213,51.7739,51.8055,650341.0
2017-06-26 10:30:00,65.57,65.58,65.37,65.39,1214119.0,51.8055,51.8134,51.6475,51.6633,1214119.0
2017-06-26 11:00:00,65.4,65.4,65.29,65.37,1999080.0,51.6712,51.6712,51.5843,51.6475,1999080.0
2017-06-26 11:30:00,65.38,65.38,65.32,65.37,847082.0,51.6554,51.6554,51.608,51.6475,847082.0
2017-06-26 12:00:00,65.38,65.38,65.27,65.29,1109053.0,51.6554,51.6554,51.5685,51.5843,1109053.0
2017-06-26 12:30:00,65.29,65.34,65.28,65.32,671563.0,51.5843,51.6238,51.5764,51.608,671563.0
2017-06-26 13:00:00,65.33,65.34,65.29,65.33,883528.0,51.6159,51.6238,51.5843,51.6159,883528.0
2017-06-26 13:30:00,65.32,65.33,65.29,65.31,1612866.0,51.608,51.6159,51.5843,51.6001,1612866.0
2017-06-26 14:00:00,65.31,65.32,65.23,65.24,2258494.0,51.6001,51.608,51.5369,51.5448,2258494.0
2017-06-26 14:30:00,65.24,65.27,65.23,65.27,705091.0,51.5448,51.5685,51.5369,51.5685,705091.0
2017-06-26 15:00:00,65.27,65.27,65.23,65.25,1207885.0,51.5685,51.5685,51.5369,51.5527,1207885.0
2017-06-26 15:30:00,65.25,65.27,65.22,65.25,2722556.0,51.5527,51.5685,51.529,51.5527,2722556.0
2017-06-27 09:30:00,65.29,65.31,65.2,65.28,1267053.0,51.5843,51.6001,51.5132,51.5764,1267053.0
2017-06-27 10:00:00,65.28,65.33,65.26,65.27,763738.0,51.5764,51.6159,51.5606,51.5685,763738.0
2017-06-27 10:30:00,65.26,65.36,65.25,65.3,1070237.0,51.5606,51.6396,51.5527,51.5922,1070237.0
2017-06-27 11:00:00,65.29,65.35,65.28,65.28,1036165.0,51.5843,51.6317,51.5764,51.5764,1036165.0
2017-06-27 11:30:00,65.28,65.42,65.28,65.4,1428138.0,51.5764,51.687,51.5764,51.6712,1428138.0
2017-06-27 12:00:00,65.4,65.44,65.34,65.35,466927.0,51.6712,51.7028,51.6238,51.6317,466927.0
2017-06-27 12:30:00,65.35,65.36,65.27,65.29,588286.0,51.6317,51.6396,51.5685,51.5843,588286.0
2017-06-27 13:00:00,65.3,65.37,65.23,65.34,791464.0,51.5922,51.6475,51.5369,51.6238,791464.0
2017-06-27 13:30:00,65.34,65.36,65.17,65.26,1138987.0,51.6238,51.6396,51.4895,51.5606,1138987.0
2017-06-27 14:00:00,65.26,65.36,65.22,65.34,859558.0,51.5606,51.6396,51.529,51.6238,859558.0
2017-06-27 14:30:00,65.33,65.38,65.3,65.36,534333.0,51.6159,51.6554,51.5922,51.6396,534333.0
2017-06-27 15:00:00,65.36,65.38,65.32,65.34,1223320.0,51.6396,51.6554,51.608,51.6238,1223320.0
2017-06-27 15:30:00,65.34,65.36,65.25,65.26,4297456.0,51.6238,51.6396,51.5527,51.5606,4297456.0
2017-06-28 09:30:00,65.49,65.62,65.46,65.5,2102517.0,51.7423,51.845,51.7186,51.7502,2102517.0
2017-06-28 10:00:00,65.51,65.61,65.5,65.54,597523.0,51.7581,51.8371,51.7502,51.7818,597523.0
2017-06-28 10:30:00,65.54,65.7,65.53,65.63,1400214.0,51.7818,51.9082,51.7739,51.8529,1400214.0
2017-06-28 11:00:00,65.63,65.67,65.59,65.62,1680477.0,51.8529,51.8845,51.8213,51.845,1680477.0
2017-06-28 11:30:00,65.62,65.73,65.58,65.68,1344932.0,51.845,51.9319,51.8134,51.8924,1344932.0
2017-06-28 12:00:00,65.69,65.75,65.69,65.71,834148.0,51.9003,51.9477,51.9003,51.9161,834148.0
2017-06-28 12:30:00,65.71,65.77,65.69,65.73,354883.0,51.9161,51.9635,51.9003,51.9319,354883.0
2017-06-28 13:00:00,65.73,65.75,65.71,65.73,196298.0,51.9319,51.9477,51.9161,51.9319,196298.0
2017-06-28 13:30:00,65.74,65.78,65.72,65.75,625597.0,51.9398,51.9714,51.924,51.9477,625597.0
2017-06-28 14:00:00,65.75,65.77,65.72,65.73,918059.0,51.9477,51.9635,51.924,51.9319,918059.0
2017-06-28 14:30:00,65.73,65.77,65.72,65.77,720319.0,51.9319,51.9635,51.924,51.9635,720319.0
2017-06-28 15:00:00,65.77,65.84,65.76,65.84,1350015.0,51.9635,52.0188,51.9556,52.0188,1350015.0
2017-06-28 15:30:00,65.84,65.87,65.8,65.81,8456752.0,52.0188,52.0425,51.9872,51.9951,8456752.0
2017-06-29 09:30:00,65.61,65.62,65.27,65.36,4611501.0,51.8371,51.845,51.5685,51.6396,4611501.0
2017-06-29 10:00:00,65.36,65.39,65.23,65.38,1964411.0,51.6396,51.6633,51.5369,51.6554,1964411.0
2017-06-29 10:30:00,65.38,65.5,65.32,65.42,1868082.0,51.6554,51.7502,51.608,51.687,1868082.0
2017-06-29 11:00:00,65.42,65.43,65.21,65.26,1779435.0,51.687,51.6949,51.5211,51.5606,1779435.0
2017-06-29 11:30:00,65.26,65.31,65.17,65.21,1955828.0,51.5606,51.6001,51.4895,51.5211,1955828.0
2017-06-29 12:00:00,65.22,65.24,65.16,65.18,1301952.0,51.529,51.5448,51.4816,51.4974,1301952.0
2017-06-29 12:30:00,65.18,65.2,65.06,65.07,983890.0,51.4974,51.5132,51.4026,51.4105,983890.0
2017-06-29 13:00:00,65.07,65.11,64.88,64.9,1913027.0,51.4105,51.4421,51.2604,51.2762,1913027.0
2017-06-29 13:30:00,64.9,65.08,64.89,65.06,2213381.0,51.2762,51.4184,51.2683,51.4026,2213381.0
2017-06-29 14:00:00,65.06,65.16,65.03,65.13,1798089.0,51.4026,51.4816,51.3789,51.4579,1798089.0
2017-06-29 14:30:00,65.13,65.14,65.03,65.07,1520087.0,51.4579,51.4658,51.3789,51.4105,1520087.0
2017-06-29 15:00:00,65.08,65.17,65.06,65.11,1732136.0,51.4184,51.4895,51.4026,51.4421,1732136.0
2017-06-29 15:30:00,65.12,65.19,65.09,65.16,6877276.0,51.45,51.5053,51.4263,51.4816,6877276.0
2017-06-30 09:30:00,65.33,65.35,65.21,65.25,2652103.0,51.6159,51.6317,51.5211,51.5527,2652103.0
2017-06-30 10:00:00,65.26,65.26,65.12,65.17,1722790.0,51.5606,51.5606,51.45,51.4895,1722790.0
2017-06-30 10:30:00,65.18,65.2,65.0,65.02,1422781.0,51.4974,51.5132,51.3552,51.371,1422781.0
2017-06-30 11:00:00,65.01,65.07,64.86,64.87,1157693.0,51.3631,51.4105,51.2446,51.2525,1157693.0
2017-06-30 11:30:00,64.88,65.04,64.82,65.02,1876890.0,51.2604,51.3868,51.2129,51.371,1876890.0
2017-06-30 12:00:00,65.02,65.03,64.99,65.01,647209.0,51.371,51.3789,51.3473,51.3631,647209.0
2017-06-30 12:30:00,65.01,65.05,64.99,65.03,1629741.0,51.3631,51.3947,51.3473,51.3789,1629741.0
2017-06-30 13:00:00,65.03,65.1,65.02,65.08,470879.0,51.3789,51.4342,51.371,51.4184,470879.0
2017-06-30 13:30:00,65.08,65.11,65.06,65.09,489173.0,51.4184,51.4421,51.4026,51.4263,489173.0
2017-06-30 14:00:00,65.09,65.15,65.08,65.14,685728.0,51.4263,51.4737,51.4184,51.4658,685728.0
2017-06-30 14:30:00,65.13,65.18,65.12,65.17,684823.0,51.4579,51.4974,51.45,51.4895,684823.0
2017-06-30 15:00:00,65.17,65.23,65.14,65.22,962595.0,51.4895,51.5369,51.4658,51.529,962595.0
2017-06-30 15:30:00,65.22,65.27,65.16,65.16,6827680.0,51.529,51.5685,51.4816,51.4816,6827680.0
2017-07-03 09:30:00,65.12,65.21,65.1,65.2,1074417.0,51.45,51.5211,51.4342,51.5132,1074417.0
2017-07-03 10:00:00,65.2,65.24,65.14,65.2,1297393.0,51.5132,51.5448,51.4658,51.5132,1297393.0
2017-07-03 10:30:00,65.2,65.28,65.19,65.25,975931.0,51.5132,51.5764,51.5053,51.5527,975931.0
2017-07-03 11:00:00,65.25,65.25,65.18,65.2,1166348.0,51.5527,51.5527,51.4974,51.5132,1166348.0
2017-07-03 11:30:00,65.2,65.23,65.16,65.22,1032452.0,51.5132,51.5369,51.4816,51.529,1032452.0
2017-07-03 12:00:00,65.21,65.22,65.12,65.17,710235.0,51.5211,51.529,51.45,51.4895,710235.0
2017-07-03 12:30:00,65.17,65.18,65.1,65.1,2026380.0,51.4895,51.4974,51.4342,51.4342,2026380.0
2017-07-05 09:30:00,64.93,64.97,64.81,64.96,8688855.0,51.2999,51.3315,51.205,51.3236,8688855.0
2017-07-05 10:00:00,64.95,64.96,64.84,64.91,1686851.0,51.3157,51.3236,51.2288,51.2841,1686851.0
2017-07-05 10:30:00,64.91,65.02,64.88,64.98,1144107.0,51.2841,51.371,51.2604,51.3394,1144107.0
2017-07-05 11:00:00,64.98,65.04,64.97,65.01,1196751.0,51.3394,51.3868,51.3315,51.3631,1196751.0
2017-07-05 11:30:00,65.0,65.04,64.97,65.0,1104328.0,51.3552,51.3868,51.3315,51.3552,1104328.0
2017-07-05 12:00:00,65.0,65.02,64.97,65.01,438260.0,51.3552,51.371,51.3315,51.3631,438260.0
2017-07-05 12:30:00,65.01,65.05,65.0,65.05,449212.0,51.3631,51.3947,51.3552,51.3947,449212.0
2017-07-05 13:00:00,65.04,65.08,65.04,65.06,557274.0,51.3868,51.4184,51.3868,51.4026,557274.0
2017-07-05 13:30:00,65.06,65.07,65.04,65.05,473969.0,51.4026,51.4105,51.3868,51.3947,473969.0
2017-07-05 14:00:00,65.06,65.11,64.96,65.03,1327817.0,51.4026,51.4421,51.3236,51.3789,1327817.0
2017-07-05 14:30:00,65.02,65.08,65.01,65.05,1179333.0,51.371,51.4184,51.3631,51.3947,1179333.0
2017-07-05 15:00:00,65.05,65.12,65.02,65.09,1805845.0,51.3947,51.45,51.371,51.4263,1805845.0
2017-07-05 15:30:00,65.09,65.16,65.09,65.14,3573701.0,51.4263,51.4816,51.4263,51.4658,3573701.0
2017-07-06 09:30:00,64.7,64.76,64.64,64.69,3372776.0,51.1181,51.1655,51.0707,51.1102,3372776.0
2017-07-06 10:00:00,64.7,64.74,64.63,64.69,1822320.0,51.1181,51.1497,51.0628,51.1102,1822320.0
2017-07-06 10:30:00,64.7,64.81,64.66,64.8,1084308.0,51.1181,51.205,51.0865,51.1971,1084308.0
2017-07-06 11:00:00,64.8,64.9,64.79,64.84,1320555.0,51.1971,51.2762,51.1892,51.2288,1320555.0
2017-07-06 11:30:00,64.84,64.9,64.82,64.89,1025560.0,51.2288,51.2762,51.2129,51.2683,1025560.0
2017-07-06 12:00:00,64.89,64.92,64.85,64.86,739263.0,51.2683,51.292,51.2367,51.2446,739263.0
2017-07-06 12:30:00,64.86,64.91,64.84,64.9,1153257.0,51.2446,51.2841,51.2288,51.2762,1153257.0
2017-07-06 13:00:00,64.9,64.97,64.88,64.96,332701.0,51.2762,51.3315,51.2604,51.3236,332701.0
2017-07-06 13:30:00,64.96,64.97,64.87,64.9,917754.0,51.3236,51.3315,51.2525,51.2762,917754.0
2017-07-06 14:00:00,64.89,64.9,64.84,64.87,1066594.0,51.2683,51.2762,51.2288,51.2525,1066594.0
2017-07-06 14:30:00,64.87,64.87,64.8,64.84,1409968.0,51.2525,51.2525,51.1971,51.2288,1409968.0
2017-07-06 15:00:00,64.84,64.86,64.78,64.78,691719.0,51.2288,51.2446,51.1813,51.1813,691719.0
2017-07-06 15:30:00,64.78,64.83,64.74,64.82,5330510.0,51.1813,51.2208,51.1497,51.2129,5330510.0
2017-07-07 09:30:00,64.65,64.73,64.62,64.7,2909227.0,51.0786,51.1418,51.0549,51.1181,2909227.0
2017-07-07 10:00:00,64.7,64.71,64.56,64.62,1537555.0,51.1181,51.126,51.0075,51.0549,1537555.0
2017-07-07 10:30:00,64.62,64.67,64.61,64.62,808479.0,51.0549,51.0944,51.047,51.0549,808479.0
2017-07-07 11:00:00,64.62,64.69,64.59,64.66,1360454.0,51.0549,51.1102,51.0312,51.0865,1360454.0
2017-07-07 11:30:00,64.67,64.78,64.66,64.77,1108076.0,51.0944,51.1813,51.0865,51.1734,1108076.0
2017-07-07 12:00:00,64.77,64.85,64.76,64.84,784420.0,51.1734,51.2367,51.1655,51.2288,784420.0
2017-07-07 12:30:00,64.85,64.86,64.82,64.85,550940.0,51.2367,51.2446,51.2129,51.2367,550940.0
2017-07-07 13:00:00,64.85,64.88,64.83,64.88,402554.0,51.2367,51.2604,51.2208,51.2604,402554.0
2017-07-07 13:30:00,64.87,64.89,64.84,64.87,725819.0,51.2525,51.2683,51.2288,51.2525,725819.0
2017-07-07 14:00:00,64.87,64.9,64.84,64.86,439905.0,51.2525,51.2762,51.2288,51.2446,439905.0
2017-07-07 14:30:00,64.86,64.88,64.85,64.86,464743.0,51.2446,51.2604,51.2367,51.2446,464743.0
2017-07-07 15:00:00,64.86,64.89,64.84,64.88,603697.0,51.2446,51.2683,51.2288,51.2604,603697.0
2017-07-07 15:30:00,64.88,64.92,64.84,64.86,3682615.0,51.2604,51.292,51.2288,51.2446,3682615.0
2017-07-10 09:30:00,64.8,64.87,64.76,64.83,1375627.0,51.1971,51.2525,51.1655,51.2208,1375627.0
2017-07-10 10:00:00,64.84,64.95,64.83,64.92,438494.0,51.2288,51.3157,51.2208,51.292,438494.0
2017-07-10 10:30:00,64.92,64.96,64.89,64.94,730501.0,51.292,51.3236,51.2683,51.3078,730501.0
2017-07-10 11:00:00,64.93,64.97,64.92,64.93,467079.0,51.2999,51.3315,51.292,51.2999,467079.0
2017-07-10 11:30:00,64.92,64.95,64.91,64.95,501165.0,51.292,51.3157,51.2841,51.3157,501165.0
2017-07-10 12:00:00,64.95,64.99,64.94,64.95,618751.0,51.3157,51.3473,51.3078,51.3157,618751.0
2017-07-10 12:30:00,64.95,64.96,64.93,64.95,420913.0,51.3157,51.3236,51.2999,51.3157,420913.0
2017-07-10 13:00:00,64.96,65.01,64.95,65.01,331802.0,51.3236,51.3631,51.3157,51.3631,331802.0
2017-07-10 13:30:00,65.0,65.02,65.0,65.01,160517.0,51.3552,51.371,51.3552,51.3631,160517.0
2017-07-10 14:00:00,65.01,65.02,64.99,65.0,225350.0,51.3631,51.371,51.3473,51.3552,225350.0
2017-07-10 14:30:00,64.99,65.0,64.98,64.98,264006.0,51.3473,51.3552,51.3394,51.3394,264006.0
2017-07-10 15:00:00,64.98,64.99,64.97,64.98,275063.0,51.3394,51.3473,51.3315,51.3394,275063.0
2017-07-10 15:30:00,64.98,65.01,64.96,64.99,3048833.0,51.3394,51.3631,51.3236,51.3473,3048833.0
2017-07-11 09:30:00,64.83,64.87,64.8,64.86,896489.0,51.2208,51.2525,51.1971,51.2446,896489.0
2017-07-11 10:00:00,64.86,64.89,64.83,64.87,455853.0,51.2446,51.2683,51.2208,51.2525,455853.0
2017-07-11 10:30:00,64.87,64.92,64.86,64.89,430298.0,51.2525,51.292,51.2446,51.2683,430298.0
2017-07-11 11:00:00,64.89,64.9,64.74,64.78,1174512.0,51.2683,51.2762,51.1497,51.1813,1174512.0
2017-07-11 11:30:00,64.78,64.9,64.77,64.88,874807.0,51.1813,51.2762,51.1734,51.2604,874807.0
2017-07-11 12:00:00,64.89,64.93,64.86,64.88,420620.0,51.2683,51.2999,51.2446,51.2604,420620.0
2017-07-11 12:30:00,64.88,64.97,64.87,64.95,499775.0,51.2604,51.3315,51.2525,51.3157,499775.0
2017-07-11 13:00:00,64.95,64.96,64.93,64.93,445933.0,51.3157,51.3236,51.2999,51.2999,445933.0
2017-07-11 13:30:00,64.94,65.09,64.93,65.08,591631.0,51.3078,51.4263,51.2999,51.4184,591631.0
2017-07-11 14:00:00,65.09,65.15,65.09,65.14,753919.0,51.4263,51.4737,51.4263,51.4658,753919.0
2017-07-11 14:30:00,65.14,65.15,65.11,65.14,446321.0,51.4658,51.4737,51.4421,51.4658,446321.0
2017-07-11 15:00:00,65.14,65.14,65.11,65.12,344265.0,51.4658,51.4658,51.4421,51.45,344265.0
2017-07-11 15:30:00,65.12,65.16,65.11,65.14,2957187.0,51.45,51.4816,51.4421,51.4658,2957187.0
2017-07-12 09:30:00,65.55,65.61,65.53,65.58,1428265.0,51.7897,51.8371,51.7739,51.8134,1428265.0
2017-07-12 10:00:00,65.59,65.65,65.56,65.6,1709449.0,51.8213,51.8687,51.7976,51.8292,1709449.0
2017-07-12 10:30:00,65.6,65.63,65.53,65.6,1121175.0,51.8292,51.8529,51.7739,51.8292,1121175.0
2017-07-12 11:00:00,65.6,65.68,65.57,65.61,1202480.0,51.8292,51.8924,51.8055,51.8371,1202480.0
2017-07-12 11:30:00,65.62,65.63,65.57,65.62,731579.0,51.845,51.8529,51.8055,51.845,731579.0
2017-07-12 12:00:00,65.62,65.66,65.59,65.63,645370.0,51.845,51.8766,51.8213,51.8529,645370.0
2017-07-12 12:30:00,65.64,65.7,65.62,65.7,470051.0,51.8608,51.9082,51.845,51.9082,470051.0
2017-07-12 13:00:00,65.7,65.71,65.67,65.7,306416.0,51.9082,51.9161,51.8845,51.9082,306416.0
2017-07-12 13:30:00,65.7,65.72,65.68,65.72,500344.0,51.9082,51.924,51.8924,51.924,500344.0
2017-07-12 14:00:00,65.72,65.75,65.69,65.72,390586.0,51.924,51.9477,51.9003,51.924,390586.0
2017-07-12 14:30:00,65.73,65.73,65.68,65.69,695032.0,51.9319,51.9319,51.8924,51.9003,695032.0
2017-07-12 15:00:00,65.69,65.72,65.68,65.7,526693.0,51.9003,51.924,51.8924,51.9082,526693.0
2017-07-12 15:30:00,65.71,65.73,65.65,65.67,3708663.0,51.9161,51.9319,51.8687,51.8845,3708663.0
2017-07-13 09:30:00,65.75,65.8,65.74,65.76,1385290.0,51.9477,51.9872,51.9398,51.9556,1385290.0
2017-07-13 10:00:00,65.76,65.77,65.65,65.67,812811.0,51.9556,51.9635,51.8687,51.8845,812811.0
2017-07-13 10:30:00,65.66,65.75,65.66,65.73,458790.0,51.8766,51.9477,51.8766,51.9319,458790.0
2017-07-13 11:00:00,65.73,65.76,65.67,65.68,982182.0,51.9319,51.9556,51.8845,51.8924,982182.0
2017-07-13 11:30:00,65.67,65.72,65.67,65.7,747549.0,51.8845,51.924,51.8845,51.9082,747549.0
2017-07-13 12:00:00,65.7,65.75,65.68,65.73,634227.0,51.9082,51.9477,51.8924,51.9319,634227.0
2017-07-13 12:30:00,65.73,65.77,65.73,65.77,306613.0,51.9319,51.9635,51.9319,51.9635,306613.0
2017-07-13 13:00:00,65.76,65.79,65.73,65.79,423235.0,51.9556,51.9793,51.9319,51.9793,423235.0
2017-07-13 13:30:00,65.79,65.82,65.77,65.8,725806.0,51.9793,52.003,51.9635,51.9872,725806.0
2017-07-13 14:00:00,65.81,65.83,65.78,65.82,307926.0,51.9951,52.0109,51.9714,52.003,307926.0
2017-07-13 14:30:00,65.82,65.89,65.81,65.89,685402.0,52.003,52.0583,51.9951,52.0583,685402.0
2017-07-13 15:00:00,65.88,65.89,65.85,65.89,3436055.0,52.0504,52.0583,52.0267,52.0583,3436055.0
2017-07-13 15:30:00,65.89,65.91,65.85,65.87,5266595.0,52.0583,52.0741,52.0267,52.0425,5266595.0
2017-07-14 09:30:00,66.05,66.16,66.0,66.16,1964114.0,52.1847,52.2717,52.1452,52.2717,1964114.0
2017-07-14 10:00:00,66.16,66.19,66.07,66.09,652643.0,52.2717,52.2954,52.2005,52.2163,652643.0
2017-07-14 10:30:00,66.09,66.11,66.02,66.08,468853.0,52.2163,52.2322,52.161,52.2084,468853.0
2017-07-14 11:00:00,66.07,66.11,66.03,66.09,657751.0,52.2005,52.2322,52.1689,52.2163,657751.0
2017-07-14 11:30:00,66.09,66.15,66.08,66.14,739616.0,52.2163,52.2638,52.2084,52.2559,739616.0
2017-07-14 12:00:00,66.14,66.14,66.12,66.14,202469.0,52.2559,52.2559,52.2401,52.2559,202469.0
2017-07-14 12:30:00,66.13,66.2,66.12,66.19,398579.0,52.248,52.3033,52.2401,52.2954,398579.0
2017-07-14 13:00:00,66.19,66.22,66.17,66.22,319387.0,52.2954,52.3191,52.2796,52.3191,319387.0
2017-07-14 13:30:00,66.22,66.25,66.19,66.24,659386.0,52.3191,52.3428,52.2954,52.3349,659386.0
2017-07-14 14:00:00,66.24,66.27,66.23,66.26,208471.0,52.3349,52.3586,52.327,52.3507,208471.0
2017-07-14 14:30:00,66.26,66.28,66.23,66.23,280307.0,52.3507,52.3665,52.327,52.327,280307.0
2017-07-14 15:00:00,66.23,66.31,66.23,66.31,435136.0,52.327,52.3902,52.327,52.3902,435136.0
2017-07-14 15:30:00,66.31,66.34,66.27,66.31,4535422.0,52.3902,52.4139,52.3586,52.3902,4535422.0
2017-07-17 09:30:00,66.19,66.25,66.16,66.23,1115685.0,52.2954,52.3428,52.2717,52.327,1115685.0
2017-07-17 10:00:00,66.24,66.28,66.21,66.26,497718.0,52.3349,52.3665,52.3112,52.3507,497718.0
2017-07-17 10:30:00,66.25,66.28,66.21,66.24,411465.0,52.3428,52.3665,52.3112,52.3349,411465.0
2017-07-17 11:00:00,66.24,66.26,66.21,66.24,438611.0,52.3349,52.3507,52.3112,52.3349,438611.0
2017-07-17 11:30:00,66.23,66.24,66.15,66.18,526019.0,52.327,52.3349,52.2638,52.2875,526019.0
2017-07-17 12:00:00,66.19,66.25,66.17,66.23,377138.0,52.2954,52.3428,52.2796,52.327,377138.0
2017-07-17 12:30:00,66.23,66.25,66.22,66.24,429875.0,52.327,52.3428,52.3191,52.3349,429875.0
2017-07-17 13:00:00,66.24,66.26,66.22,66.23,248574.0,52.3349,52.3507,52.3191,52.327,248574.0
2017-07-17 13:30:00,66.23,66.23,66.19,66.2,579881.0,52.327,52.327,52.2954,52.3033,579881.0
2017-07-17 14:00:00,66.2,66.21,66.16,66.17,319427.0,52.3033,52.3112,52.2717,52.2796,319427.0
2017-07-17 14:30:00,66.18,66.19,66.15,66.16,485486.0,52.2875,52.2954,52.2638,52.2717,485486.0
2017-07-17 15:00:00,66.16,66.17,66.12,66.14,358051.0,52.2717,52.2796,52.2401,52.2559,358051.0
2017-07-17 15:30:00,66.14,66.18,66.13,66.18,1587128.0,52.2559,52.2875,52.248,52.2875,1587128.0
2017-07-18 09:30:00,66.13,66.2,66.08,66.19,1243333.0,52.248,52.3033,52.2084,52.2954,1243333.0
2017-07-18 10:00:00,66.18,66.23,66.13,66.19,1061315.0,52.2875,52.327,52.248,52.2954,1061315.0
2017-07-18 10:30:00,66.19,66.2,66.09,66.18,1025025.0,52.2954,52.3033,52.2163,52.2875,1025025.0
2017-07-18 11:00:00,66.18,66.2,66.12,66.17,628973.0,52.2875,52.3033,52.2401,52.2796,628973.0
2017-07-18 11:30:00,66.17,66.21,66.15,66.21,734131.0,52.2796,52.3112,52.2638,52.3112,734131.0
2017-07-18 12:00:00,66.21,66.23,66.18,66.18,276192.0,52.3112,52.327,52.2875,52.2875,276192.0
2017-07-18 12:30:00,66.18,66.19,66.12,66.13,425231.0,52.2875,52.2954,52.2401,52.248,425231.0
2017-07-18 13:00:00,66.13,66.15,66.1,66.13,452978.0,52.248,52.2638,52.2243,52.248,452978.0
2017-07-18 13:30:00,66.12,66.18,66.12,66.17,371535.0,52.2401,52.2875,52.2401,52.2796,371535.0
2017-07-18 14:00:00,66.17,66.19,66.16,66.18,297112.0,52.2796,52.2954,52.2717,52.2875,297112.0
2017-07-18 14:30:00,66.18,66.19,66.16,66.19,312112.0,52.2875,52.2954,52.2717,52.2954,312112.0
2017-07-18 15:00:00,66.2,66.21,66.18,66.21,191446.0,52.3033,52.3112,52.2875,52.3112,191446.0
2017-07-18 15:30:00,66.2,66.25,66.17,66.24,2133396.0,52.3033,52.3428,52.2796,52.3349,2133396.0
2017-07-19 09:30:00,66.36,66.45,66.35,66.44,813684.0,52.4297,52.5008,52.4218,52.4929,813684.0
2017-07-19 10:00:00,66.44,66.48,66.38,66.41,624210.0,52.4929,52.5245,52.4455,52.4692,624210.0
2017-07-19 10:30:00,66.42,66.45,66.37,66.42,650990.0,52.4771,52.5008,52.4376,52.4771,650990.0
2017-07-19 11:00:00,66.42,66.48,66.39,66.4,590222.0,52.4771,52.5245,52.4534,52.4613,590222.0
2017-07-19 11:30:00,66.4,66.47,66.39,66.44,459952.0,52.4613,52.5166,52.4534,52.4929,459952.0
2017-07-19 12:00:00,66.45,66.48,66.44,66.47,218227.0,52.5008,52.5245,52.4929,52.5166,218227.0
2017-07-19 12:30:00,66.47,66.47,66.45,66.47,164205.0,52.5166,52.5166,52.5008,52.5166,164205.0
2017-07-19 13:00:00,66.46,66.53,66.46,66.52,697418.0,52.5087,52.564,52.5087,52.5561,697418.0
2017-07-19 13:30:00,66.52,66.54,66.5,66.51,289981.0,52.5561,52.5719,52.5403,52.5482,289981.0
2017-07-19 14:00:00,66.5,66.53,66.48,66.52,318455.0,52.5403,52.564,52.5245,52.5561,318455.0
2017-07-19 14:30:00,66.53,66.53,66.5,66.51,547804.0,52.564,52.564,52.5403,52.5482,547804.0
2017-07-19 15:00:00,66.51,66.53,66.49,66.53,358304.0,52.5482,52.564,52.5324,52.564,358304.0
2017-07-19 15:30:00,66.53,66.54,66.48,66.53,3630929.0,52.564,52.5719,52.5245,52.564,3630929.0
2017-07-20 09:30:00,66.72,66.75,66.65,66.7,895649.0,52.7141,52.7378,52.6588,52.6983,895649.0
2017-07-20 10:00:00,66.7,66.74,66.63,66.65,650643.0,52.6983,52.7299,52.643,52.6588,650643.0
2017-07-20 10:30:00,66.65,66.76,66.6,66.75,1376055.0,52.6588,52.7457,52.6193,52.7378,1376055.0
2017-07-20 11:00:00,66.75,66.83,66.71,66.81,1111153.0,52.7378,52.801,52.7062,52.7852,1111153.0
2017-07-20 11:30:00,66.81,66.84,66.73,66.74,805348.0,52.7852,52.8089,52.722,52.7299,805348.0
2017-07-20 12:00:00,66.73,66.83,66.72,66.82,319568.0,52.722,52.801,52.7141,52.7931,319568.0
2017-07-20 12:30:00,66.81,66.84,66.79,66.84,411570.0,52.7852,52.8089,52.7694,52.8089,411570.0
2017-07-20 13:00:00,66.84,66.85,66.79,66.84,432272.0,52.8089,52.8168,52.7694,52.8089,432272.0
2017-07-20 13:30:00,66.83,66.85,66.81,66.82,543936.0,52.801,52.8168,52.7852,52.7931,543936.0
2017-07-20 14:00:00,66.82,66.83,66.8,66.81,328461.0,52.7931,52.801,52.7773,52.7852,328461.0
2017-07-20 14:30:00,66.81,66.82,66.75,66.8,315252.0,52.7852,52.7931,52.7378,52.7773,315252.0
2017-07-20 15:00:00,66.8,66.82,66.79,66.81,288750.0,52.7773,52.7931,52.7694,52.7852,288750.0
2017-07-20 15:30:00,66.8,66.81,66.75,66.81,2854568.0,52.7773,52.7852,52.7378,52.7852,2854568.0
2017-07-21 09:30:00,66.46,66.49,66.3,66.3,1574495.0,52.5087,52.5324,52.3823,52.3823,1574495.0
2017-07-21 10:00:00,66.3,66.37,66.25,66.31,1773710.0,52.3823,52.4376,52.3428,52.3902,1773710.0
2017-07-21 10:30:00,66.31,66.33,66.25,66.26,1376569.0,52.3902,52.406,52.3428,52.3507,1376569.0
2017-07-21 11:00:00,66.26,66.34,66.24,66.32,2085899.0,52.3507,52.4139,52.3349,52.3981,2085899.0
2017-07-21 11:30:00,66.32,66.36,66.28,66.35,1112297.0,52.3981,52.4297,52.3665,52.4218,1112297.0
2017-07-21 12:00:00,66.36,66.39,66.35,66.38,368340.0,52.4297,52.4534,52.4218,52.4455,368340.0
2017-07-21 12:30:00,66.38,66.44,66.37,66.42,477126.0,52.4455,52.4929,52.4376,52.4771,477126.0
2017-07-21 13:00:00,66.42,66.51,66.41,66.48,588464.0,52.4771,52.5482,52.4692,52.5245,588464.0
2017-07-21 13:30:00,66.48,66.48,66.42,66.46,385469.0,52.5245,52.5245,52.4771,52.5087,385469.0
2017-07-21 14:00:00,66.46,66.48,66.43,66.46,431339.0,52.5087,52.5245,52.485,52.5087,431339.0
2017-07-21 14:30:00,66.47,66.49,66.46,66.48,663473.0,52.5166,52.5324,52.5087,52.5245,663473.0
2017-07-21 15:00:00,66.48,66.49,66.44,66.45,798202.0,52.5245,52.5324,52.4929,52.5008,798202.0
2017-07-21 15:30:00,66.45,66.55,66.44,66.55,3688430.0,52.5008,52.5798,52.4929,52.5798,3688430.0
2017-07-24 09:30:00,66.25,66.28,66.18,66.25,2289469.0,52.3428,52.3665,52.2875,52.3428,2289469.0
2017-07-24 10:00:00,66.25,66.28,66.18,66.18,1245696.0,52.3428,52.3665,52.2875,52.2875,1245696.0
2017-07-24 10:30:00,66.19,66.22,66.16,66.19,723331.0,52.2954,52.3191,52.2717,52.2954,723331.0
2017-07-24 11:00:00,66.19,66.2,66.08,66.09,2146132.0,52.2954,52.3033,52.2084,52.2163,2146132.0
2017-07-24 11:30:00,66.08,66.24,66.08,66.24,1090979.0,52.2084,52.3349,52.2084,52.3349,1090979.0
2017-07-24 12:00:00,66.23,66.24,66.18,66.23,384829.0,52.327,52.3349,52.2875,52.327,384829.0
2017-07-24 12:30:00,66.23,66.26,66.22,66.25,506787.0,52.327,52.3507,52.3191,52.3428,506787.0
2017-07-24 13:00:00,66.25,66.26,66.22,66.24,420851.0,52.3428,52.3507,52.3191,52.3349,420851.0
2017-07-24 13:30:00,66.25,66.27,66.24,66.27,410268.0,52.3428,52.3586,52.3349,52.3586,410268.0
2017-07-24 14:00:00,66.27,66.3,66.26,66.29,606309.0,52.3586,52.3823,52.3507,52.3744,606309.0
2017-07-24 14:30:00,66.3,66.35,66.29,66.34,621584.0,52.3823,52.4218,52.3744,52.4139,621584.0
2017-07-24 15:00:00,66.34,66.38,66.31,66.38,717052.0,52.4139,52.4455,52.3902,52.4455,717052.0
2017-07-24 15:30:00,66.38,66.39,66.34,66.36,3655369.0,52.4455,52.4534,52.4139,52.4297,3655369.0
2017-07-25 09:30:00,66.72,66.74,66.65,66.67,1232626.0,52.7141,52.7299,52.6588,52.6746,1232626.0
2017-07-25 10:00:00,66.67,66.68,66.6,66.63,480595.0,52.6746,52.6825,52.6193,52.643,480595.0
2017-07-25 10:30:00,66.63,66.65,66.55,66.56,887904.0,52.643,52.6588,52.5798,52.5877,887904.0
2017-07-25 11:00:00,66.56,66.59,66.51,66.53,805132.0,52.5877,52.6114,52.5482,52.564,805132.0
2017-07-25 11:30:00,66.52,66.53,66.47,66.51,599195.0,52.5561,52.564,52.5166,52.5482,599195.0
2017-07-25 12:00:00,66.5,66.52,66.46,66.5,412808.0,52.5403,52.5561,52.5087,52.5403,412808.0
2017-07-25 12:30:00,66.49,66.54,66.48,66.54,1005995.0,52.5324,52.5719,52.5245,52.5719,1005995.0
2017-07-25 13:00:00,66.54,66.55,66.51,66.53,942759.0,52.5719,52.5798,52.5482,52.564,942759.0
2017-07-25 13:30:00,66.53,66.55,66.51,66.53,302671.0,52.564,52.5798,52.5482,52.564,302671.0
2017-07-25 14:00:00,66.54,66.55,66.47,66.48,248437.0,52.5719,52.5798,52.5166,52.5245,248437.0
2017-07-25 14:30:00,66.48,66.51,66.46,66.51,883075.0,52.5245,52.5482,52.5087,52.5482,883075.0
2017-07-25 15:00:00,66.51,66.53,66.47,66.48,769474.0,52.5482,52.564,52.5166,52.5245,769474.0
2017-07-25 15:30:00,66.48,66.5,66.44,66.47,2623846.0,52.5245,52.5403,52.4929,52.5166,2623846.0
2017-07-26 09:30:00,66.65,66.65,66.54,66.58,4942179.0,52.6588,52.6588,52.5719,52.6035,4942179.0
2017-07-26 10:00:00,66.58,66.62,66.56,66.58,1464921.0,52.6035,52.6351,52.5877,52.6035,1464921.0
2017-07-26 10:30:00,66.58,66.64,66.57,66.57,598367.0,52.6035,52.6509,52.5956,52.5956,598367.0
2017-07-26 11:00:00,66.58,66.62,66.56,66.58,505946.0,52.6035,52.6351,52.5877,52.6035,505946.0
2017-07-26 11:30:00,66.59,66.62,66.57,66.59,666974.0,52.6114,52.6351,52.5956,52.6114,666974.0
2017-07-26 12:00:00,66.61,66.64,66.59,66.61,212410.0,52.6272,52.6509,52.6114,52.6272,212410.0
2017-07-26 12:30:00,66.61,66.62,66.59,66.59,517320.0,52.6272,52.6351,52.6114,52.6114,517320.0
2017-07-26 13:00:00,66.59,66.64,66.58,66.63,433048.0,52.6114,52.6509,52.6035,52.643,433048.0
2017-07-26 13:30:00,66.62,66.7,66.62,66.64,905092.0,52.6351,52.6983,52.6351,52.6509,905092.0
2017-07-26 14:00:00,66.63,66.91,66.59,66.89,1455985.0,52.643,52.8642,52.6114,52.8484,1455985.0
2017-07-26 14:30:00,66.89,66.89,66.83,66.84,413214.0,52.8484,52.8484,52.801,52.8089,413214.0
2017-07-26 15:00:00,66.85,66.98,66.84,66.9,1715977.0,52.8168,52.9195,52.8089,52.8563,1715977.0
2017-07-26 15:30:00,66.9,66.91,66.83,66.88,2779710.0,52.8563,52.8642,52.801,52.8405,2779710.0
2017-07-27 09:30:00,67.0,67.04,66.89,66.92,1026296.0,52.9353,52.9669,52.8484,52.8721,1026296.0
2017-07-27 10:00:00,66.92,66.95,66.9,66.9,593526.0,52.8721,52.8958,52.8563,52.8563,593526.0
2017-07-27 10:30:00,66.91,66.93,66.83,66.88,604439.0,52.8642,52.88,52.801,52.8405,604439.0
2017-07-27 11:00:00,66.87,66.88,66.77,66.78,1034216.0,52.8326,52.8405,52.7536,52.7615,1034216.0
2017-07-27 11:30:00,66.77,66.82,66.76,66.78,1041750.0,52.7536,52.7931,52.7457,52.7615,1041750.0
2017-07-27 12:00:00,66.79,66.83,66.78,66.78,472457.0,52.7694,52.801,52.7615,52.7615,472457.0
2017-07-27 12:30:00,66.78,66.82,66.7,66.73,465140.0,52.7615,52.7931,52.6983,52.722,465140.0
2017-07-27 13:00:00,66.74,66.76,66.53,66.57,1545518.0,52.7299,52.7457,52.564,52.5956,1545518.0
2017-07-27 13:30:00,66.57,66.65,66.5,66.64,1244612.0,52.5956,52.6588,52.5403,52.6509,1244612.0
2017-07-27 14:00:00,66.64,66.74,66.6,66.72,889895.0,52.6509,52.7299,52.6193,52.7141,889895.0
2017-07-27 14:30:00,66.73,66.74,66.64,66.69,477033.0,52.722,52.7299,52.6509,52.6904,477033.0
2017-07-27 15:00:00,66.68,66.72,66.63,66.7,774351.0,52.6825,52.7141,52.643,52.6983,774351.0
2017-07-27 15:30:00,66.7,66.74,66.67,66.73,2065378.0,52.6983,52.7299,52.6746,52.722,2065378.0
2017-07-28 09:30:00,66.55,66.64,66.5,66.57,1328018.0,52.5798,52.6509,52.5403,52.5956,1328018.0
2017-07-28 10:00:00,66.56,66.62,66.48,66.54,647037.0,52.5877,52.6351,52.5245,52.5719,647037.0
2017-07-28 10:30:00,66.54,66.58,66.48,66.56,734514.0,52.5719,52.6035,52.5245,52.5877,734514.0
2017-07-28 11:00:00,66.58,66.66,66.57,66.62,879148.0,52.6035,52.6667,52.5956,52.6351,879148.0
2017-07-28 11:30:00,66.62,66.7,66.61,66.68,718599.0,52.6351,52.6983,52.6272,52.6825,718599.0
2017-07-28 12:00:00,66.67,66.7,66.66,66.69,325087.0,52.6746,52.6983,52.6667,52.6904,325087.0
2017-07-28 12:30:00,66.69,66.7,66.63,66.64,214778.0,52.6904,52.6983,52.643,52.6509,214778.0
2017-07-28 13:00:00,66.64,66.65,66.63,66.65,377098.0,52.6509,52.6588,52.643,52.6588,377098.0
2017-07-28 13:30:00,66.65,66.68,66.65,66.67,540781.0,52.6588,52.6825,52.6588,52.6746,540781.0
2017-07-28 14:00:00,66.67,66.71,66.64,66.7,559890.0,52.6746,52.7062,52.6509,52.6983,559890.0
2017-07-28 14:30:00,66.71,66.78,66.69,66.78,736373.0,52.7062,52.7615,52.6904,52.7615,736373.0
2017-07-28 15:00:00,66.78,66.78,66.73,66.73,992759.0,52.7615,52.7615,52.722,52.722,992759.0
2017-07-28 15:30:00,66.74,66.8,66.73,66.8,2568703.0,52.7299,52.7773,52.722,52.7773,2568703.0
2017-07-31 09:30:00,66.88,66.88,66.82,66.84,1379752.0,52.8405,52.8405,52.7931,52.8089,1379752.0
2017-07-31 10:00:00,66.84,66.89,66.79,66.83,468657.0,52.8089,52.8484,52.7694,52.801,468657.0
2017-07-31 10:30:00,66.84,66.84,66.73,66.82,492553.0,52.8089,52.8089,52.722,52.7931,492553.0
2017-07-31 11:00:00,66.82,66.88,66.77,66.8,759943.0,52.7931,52.8405,52.7536,52.7773,759943.0
2017-07-31 11:30:00,66.8,66.93,66.77,66.92,3062790.0,52.7773,52.88,52.7536,52.8721,3062790.0
2017-07-31 12:00:00,66.92,66.93,66.82,66.85,483175.0,52.8721,52.88,52.7931,52.8168,483175.0
2017-07-31 12:30:00,66.85,66.89,66.84,66.86,417484.0,52.8168,52.8484,52.8089,52.8247,417484.0
2017-07-31 13:00:00,66.86,66.89,66.84,66.87,503040.0,52.8247,52.8484,52.8089,52.8326,503040.0
2017-07-31 13:30:00,66.87,66.9,66.85,66.87,327712.0,52.8326,52.8563,52.8168,52.8326,327712.0
2017-07-31 14:00:00,66.87,66.92,66.86,66.9,406069.0,52.8326,52.8721,52.8247,52.8563,406069.0
2017-07-31 14:30:00,66.9,66.95,66.89,66.92,1950111.0,52.8563,52.8958,52.8484,52.8721,1950111.0
2017-07-31 15:00:00,66.92,66.97,66.92,66.94,1582498.0,52.8721,52.9116,52.8721,52.8879,1582498.0
2017-07-31 15:30:00,66.94,67.01,66.91,66.95,3923563.0,52.8879,52.9432,52.8642,52.8958,3923563.0
2017-08-01 09:30:00,67.45,67.46,67.38,67.4,1746806.0,53.2909,53.2988,53.2356,53.2514,1746806.0
2017-08-01 10:00:00,67.4,67.54,67.38,67.46,2380267.0,53.2514,53.362,53.2356,53.2988,2380267.0
2017-08-01 10:30:00,67.46,67.5,67.4,67.49,1854828.0,53.2988,53.3304,53.2514,53.3225,1854828.0
2017-08-01 11:00:00,67.5,67.52,67.32,67.34,1059552.0,53.3304,53.3462,53.1881,53.2039,1059552.0
2017-08-01 11:30:00,67.34,67.38,67.3,67.38,702294.0,53.2039,53.2356,53.1723,53.2356,702294.0
2017-08-01 12:00:00,67.38,67.38,67.35,67.36,433825.0,53.2356,53.2356,53.2118,53.2198,433825.0
2017-08-01 12:30:00,67.36,67.4,67.34,67.4,824925.0,53.2198,53.2514,53.2039,53.2514,824925.0
2017-08-01 13:00:00,67.4,67.43,67.37,67.4,763785.0,53.2514,53.2751,53.2277,53.2514,763785.0
2017-08-01 13:30:00,67.4,67.44,67.37,67.41,418750.0,53.2514,53.283,53.2277,53.2593,418750.0
2017-08-01 14:00:00,67.42,67.43,67.39,67.4,535381.0,53.2672,53.2751,53.2435,53.2514,535381.0
2017-08-01 14:30:00,67.4,67.4,67.36,67.37,688645.0,53.2514,53.2514,53.2198,53.2277,688645.0
2017-08-01 15:00:00,67.37,67.38,67.33,67.34,667516.0,53.2277,53.2356,53.196,53.2039,667516.0
2017-08-01 15:30:00,67.34,67.36,67.3,67.32,2031078.0,53.2039,53.2198,53.1723,53.1881,2031078.0
2017-08-02 09:30:00,67.34,67.38,67.28,67.33,1020339.0,53.2039,53.2356,53.1565,53.196,1020339.0
2017-08-02 10:00:00,67.33,67.38,67.21,67.23,544348.0,53.196,53.2356,53.1012,53.117,544348.0
2017-08-02 10:30:00,67.23,67.29,67.16,67.19,565263.0,53.117,53.1644,53.0617,53.0854,565263.0
2017-08-02 11:00:00,67.2,67.33,67.2,67.32,809819.0,53.0933,53.196,53.0933,53.1881,809819.0
2017-08-02 11:30:00,67.33,67.35,67.28,67.32,623440.0,53.196,53.2118,53.1565,53.1881,623440.0
2017-08-02 12:00:00,67.32,67.33,67.27,67.27,378272.0,53.1881,53.196,53.1486,53.1486,378272.0
2017-08-02 12:30:00,67.27,67.31,67.27,67.3,231188.0,53.1486,53.1802,53.1486,53.1723,231188.0
2017-08-02 13:00:00,67.3,67.42,67.29,67.39,680391.0,53.1723,53.2672,53.1644,53.2435,680391.0
2017-08-02 13:30:00,67.39,67.4,67.35,67.4,420878.0,53.2435,53.2514,53.2118,53.2514,420878.0
2017-08-02 14:00:00,67.4,67.4,67.35,67.36,278312.0,53.2514,53.2514,53.2118,53.2198,278312.0
2017-08-02 14:30:00,67.37,67.4,67.34,67.37,380383.0,53.2277,53.2514,53.2039,53.2277,380383.0
2017-08-02 15:00:00,67.37,67.37,67.33,67.33,361236.0,53.2277,53.2277,53.196,53.196,361236.0
2017-08-02 15:30:00,67.33,67.35,67.31,67.34,1409071.0,53.196,53.2118,53.1802,53.2039,1409071.0
2017-08-03 09:30:00,67.32,67.37,67.25,67.27,1062113.0,53.1881,53.2277,53.1328,53.1486,1062113.0
2017-08-03 10:00:00,67.27,67.43,67.26,67.43,1210090.0,53.1486,53.2751,53.1407,53.2751,1210090.0
2017-08-03 10:30:00,67.43,67.49,67.39,67.46,476600.0,53.2751,53.3225,53.2435,53.2988,476600.0
2017-08-03 11:00:00,67.45,67.47,67.41,67.44,826883.0,53.2909,53.3067,53.2593,53.283,826883.0
2017-08-03 11:30:00,67.45,67.45,67.39,67.39,756200.0,53.2909,53.2909,53.2435,53.2435,756200.0
2017-08-03 12:00:00,67.4,67.43,67.38,67.41,550218.0,53.2514,53.2751,53.2356,53.2593,550218.0
2017-08-03 12:30:00,67.42,67.42,67.37,67.38,321493.0,53.2672,53.2672,53.2277,53.2356,321493.0
2017-08-03 13:00:00,67.38,67.4,67.34,67.36,453583.0,53.2356,53.2514,53.2039,53.2198,453583.0
2017-08-03 13:30:00,67.35,67.39,67.33,67.38,664741.0,53.2118,53.2435,53.196,53.2356,664741.0
2017-08-03 14:00:00,67.38,67.4,67.37,67.37,300230.0,53.2356,53.2514,53.2277,53.2277,300230.0
2017-08-03 14:30:00,67.37,67.38,67.36,67.36,168215.0,53.2277,53.2356,53.2198,53.2198,168215.0
2017-08-03 15:00:00,67.36,67.37,67.33,67.36,719803.0,53.2198,53.2277,53.196,53.2198,719803.0
2017-08-03 15:30:00,67.36,67.4,67.31,67.37,2136965.0,53.2198,53.2514,53.1802,53.2277,2136965.0
2017-08-04 09:30:00,67.44,67.51,67.32,67.32,870460.0,53.283,53.3383,53.1881,53.1881,870460.0
2017-08-04 10:00:00,67.33,67.33,67.2,67.29,1021621.0,53.196,53.196,53.0933,53.1644,1021621.0
2017-08-04 10:30:00,67.28,67.36,67.27,67.32,454208.0,53.1565,53.2198,53.1486,53.1881,454208.0
2017-08-04 11:00:00,67.31,67.39,67.29,67.35,461796.0,53.1802,53.2435,53.1644,53.2118,461796.0
2017-08-04 11:30:00,67.35,67.39,67.29,67.37,551555.0,53.2118,53.2435,53.1644,53.2277,551555.0
2017-08-04 12:00:00,67.37,67.38,67.3,67.37,442766.0,53.2277,53.2356,53.1723,53.2277,442766.0
2017-08-04 12:30:00,67.37,67.38,67.33,67.35,599948.0,53.2277,53.2356,53.196,53.2118,599948.0
2017-08-04 13:00:00,67.35,67.4,67.34,67.39,203221.0,53.2118,53.2514,53.2039,53.2435,203221.0
2017-08-04 13:30:00,67.39,67.4,67.36,67.37,238461.0,53.2435,53.2514,53.2198,53.2277,238461.0
2017-08-04 14:00:00,67.37,67.4,67.36,67.4,193755.0,53.2277,53.2514,53.2198,53.2514,193755.0
2017-08-04 14:30:00,67.4,67.41,67.38,67.4,674212.0,53.2514,53.2593,53.2356,53.2514,674212.0
2017-08-04 15:00:00,67.4,67.44,67.39,67.4,325525.0,53.2514,53.283,53.2435,53.2514,325525.0
2017-08-04 15:30:00,67.4,67.47,67.36,67.45,4039382.0,53.2514,53.3067,53.2198,53.2909,4039382.0
2017-08-07 09:30:00,67.32,67.39,67.32,67.39,1213094.0,53.1881,53.2435,53.1881,53.2435,1213094.0
2017-08-07 10:00:00,67.38,67.41,67.36,67.39,1334014.0,53.2356,53.2593,53.2198,53.2435,1334014.0
2017-08-07 10:30:00,67.38,67.41,67.36,67.38,704950.0,53.2356,53.2593,53.2198,53.2356,704950.0
2017-08-07 11:00:00,67.39,67.41,67.36,67.4,638224.0,53.2435,53.2593,53.2198,53.2514,638224.0
2017-08-07 11:30:00,67.4,67.43,67.39,67.41,1025160.0,53.2514,53.2751,53.2435,53.2593,1025160.0
2017-08-07 12:00:00,67.41,67.41,67.37,67.37,204732.0,53.2593,53.2593,53.2277,53.2277,204732.0
2017-08-07 12:30:00,67.38,67.41,67.36,67.41,187211.0,53.2356,53.2593,53.2198,53.2593,187211.0
2017-08-07 13:00:00,67.41,67.43,67.4,67.43,276094.0,53.2593,53.2751,53.2514,53.2751,276094.0
2017-08-07 13:30:00,67.42,67.43,67.39,67.39,233732.0,53.2672,53.2751,53.2435,53.2435,233732.0
2017-08-07 14:00:00,67.4,67.41,67.39,67.4,429327.0,53.2514,53.2593,53.2435,53.2514,429327.0
2017-08-07 14:30:00,67.4,67.41,67.39,67.4,215620.0,53.2514,53.2593,53.2435,53.2514,215620.0
2017-08-07 15:00:00,67.4,67.43,67.38,67.43,642408.0,53.2514,53.2751,53.2356,53.2751,642408.0
2017-08-07 15:30:00,67.42,67.5,67.41,67.48,2097546.0,53.2672,53.3304,53.2593,53.3146,2097546.0
2017-08-08 09:30:00,67.37,67.46,67.36,67.45,907375.0,53.2277,53.2988,53.2198,53.2909,907375.0
2017-08-08 10:00:00,67.45,67.45,67.31,67.32,1030897.0,53.2909,53.2909,53.1802,53.1881,1030897.0
2017-08-08 10:30:00,67.32,67.36,67.27,67.34,626986.0,53.1881,53.2198,53.1486,53.2039,626986.0
2017-08-08 11:00:00,67.34,67.36,67.27,67.27,800290.0,53.2039,53.2198,53.1486,53.1486,800290.0
2017-08-08 11:30:00,67.28,67.36,67.25,67.33,1064185.0,53.1565,53.2198,53.1328,53.196,1064185.0
2017-08-08 12:00:00,67.34,67.38,67.33,67.37,259580.0,53.2039,53.2356,53.196,53.2277,259580.0
2017-08-08 12:30:00,67.37,67.38,67.3,67.33,588856.0,53.2277,53.2356,53.1723,53.196,588856.0
2017-08-08 13:00:00,67.33,67.36,67.29,67.3,372891.0,53.196,53.2198,53.1644,53.1723,372891.0
2017-08-08 13:30:00,67.3,67.32,67.28,67.31,281095.0,53.1723,53.1881,53.1565,53.1802,281095.0
2017-08-08 14:00:00,67.31,67.32,67.27,67.3,268898.0,53.1802,53.1881,53.1486,53.1723,268898.0
2017-08-08 14:30:00,67.3,67.3,67.24,67.26,290063.0,53.1723,53.1723,53.1249,53.1407,290063.0
2017-08-08 15:00:00,67.26,67.26,67.13,67.15,472513.0,53.1407,53.1407,53.038,53.0538,472513.0
2017-08-08 15:30:00,67.16,67.18,67.09,67.14,3001257.0,53.0617,53.0775,53.0064,53.0459,3001257.0
2017-08-09 09:30:00,66.73,66.85,66.69,66.83,2586144.0,52.722,52.8168,52.6904,52.801,2586144.0
2017-08-09 10:00:00,66.83,66.88,66.78,66.86,857190.0,52.801,52.8405,52.7615,52.8247,857190.0
2017-08-09 10:30:00,66.86,66.9,66.83,66.88,995371.0,52.8247,52.8563,52.801,52.8405,995371.0
2017-08-09 11:00:00,66.88,66.92,66.78,66.88,740171.0,52.8405,52.8721,52.7615,52.8405,740171.0
2017-08-09 11:30:00,66.88,66.95,66.86,66.95,1169956.0,52.8405,52.8958,52.8247,52.8958,1169956.0
2017-08-09 12:00:00,66.95,66.95,66.89,66.93,507636.0,52.8958,52.8958,52.8484,52.88,507636.0
2017-08-09 12:30:00,66.92,66.95,66.89,66.9,474096.0,52.8721,52.8958,52.8484,52.8563,474096.0
2017-08-09 13:00:00,66.91,66.95,66.89,66.94,366993.0,52.8642,52.8958,52.8484,52.8879,366993.0
2017-08-09 13:30:00,66.95,66.96,66.91,66.92,345004.0,52.8958,52.9037,52.8642,52.8721,345004.0
2017-08-09 14:00:00,66.92,66.93,66.89,66.92,395828.0,52.8721,52.88,52.8484,52.8721,395828.0
2017-08-09 14:30:00,66.92,66.93,66.88,66.92,582880.0,52.8721,52.88,52.8405,52.8721,582880.0
2017-08-09 15:00:00,66.92,66.97,66.89,66.96,423086.0,52.8721,52.9116,52.8484,52.9037,423086.0
2017-08-09 15:30:00,66.95,67.05,66.94,67.04,2996853.0,52.8958,52.9748,52.8879,52.9669,2996853.0
2017-08-10 09:30:00,66.6,66.62,66.47,66.51,1202419.0,52.6193,52.6351,52.5166,52.5482,1202419.0
2017-08-10 10:00:00,66.51,66.52,66.27,66.34,1934030.0,52.5482,52.5561,52.3586,52.4139,1934030.0
2017-08-10 10:30:00,66.35,66.45,66.32,66.4,1327958.0,52.4218,52.5008,52.3981,52.4613,1327958.0
2017-08-10 11:00:00,66.4,66.46,66.33,66.37,832142.0,52.4613,52.5087,52.406,52.4376,832142.0
2017-08-10 11:30:00,66.37,66.41,66.29,66.31,1423951.0,52.4376,52.4692,52.3744,52.3902,1423951.0
2017-08-10 12:00:00,66.31,66.32,66.22,66.22,1428901.0,52.3902,52.3981,52.3191,52.3191,1428901.0
2017-08-10 12:30:00,66.22,66.24,66.12,66.22,1628256.0,52.3191,52.3349,52.2401,52.3191,1628256.0
2017-08-10 13:00:00,66.22,66.27,66.2,66.26,1399110.0,52.3191,52.3586,52.3033,52.3507,1399110.0
2017-08-10 13:30:00,66.25,66.26,66.19,66.22,1129609.0,52.3428,52.3507,52.2954,52.3191,1129609.0
2017-08-10 14:00:00,66.21,66.29,66.18,66.26,707310.0,52.3112,52.3744,52.2875,52.3507,707310.0
2017-08-10 14:30:00,66.27,66.33,66.25,66.27,555592.0,52.3586,52.406,52.3428,52.3586,555592.0
2017-08-10 15:00:00,66.28,66.31,66.13,66.16,2187735.0,52.3665,52.3902,52.248,52.2717,2187735.0
2017-08-10 15:30:00,66.16,66.17,66.01,66.04,7434475.0,52.2717,52.2796,52.1531,52.1768,7434475.0
2017-08-11 09:30:00,66.03,66.05,65.88,65.93,1259235.0,52.1689,52.1847,52.0504,52.0899,1259235.0
2017-08-11 10:00:00,65.93,66.07,65.91,66.01,1233734.0,52.0899,52.2005,52.0741,52.1531,1233734.0
2017-08-11 10:30:00,66.02,66.04,65.97,65.98,550114.0,52.161,52.1768,52.1215,52.1294,550114.0
2017-08-11 11:00:00,65.97,65.98,65.86,65.88,908604.0,52.1215,52.1294,52.0346,52.0504,908604.0
2017-08-11 11:30:00,65.88,66.0,65.86,65.97,1341399.0,52.0504,52.1452,52.0346,52.1215,1341399.0
2017-08-11 12:00:00,65.98,66.06,65.96,66.03,1852338.0,52.1294,52.1926,52.1136,52.1689,1852338.0
2017-08-11 12:30:00,66.03,66.07,65.99,66.05,1240293.0,52.1689,52.2005,52.1373,52.1847,1240293.0
2017-08-11 13:00:00,66.05,66.12,66.05,66.1,1460473.0,52.1847,52.2401,52.1847,52.2243,1460473.0
2017-08-11 13:30:00,66.09,66.12,66.08,66.11,764667.0,52.2163,52.2401,52.2084,52.2322,764667.0
2017-08-11 14:00:00,66.1,66.13,66.09,66.1,500532.0,52.2243,52.248,52.2163,52.2243,500532.0
2017-08-11 14:30:00,66.1,66.11,65.98,65.99,994160.0,52.2243,52.2322,52.1294,52.1373,994160.0
2017-08-11 15:00:00,66.0,66.03,65.97,66.0,2644197.0,52.1452,52.1689,52.1215,52.1452,2644197.0
2017-08-11 15:30:00,66.0,66.05,65.94,65.96,7783520.0,52.1452,52.1847,52.0978,52.1136,7783520.0
2017-08-14 09:30:00,66.43,66.49,66.4,66.45,1271166.0,52.485,52.5324,52.4613,52.5008,1271166.0
2017-08-14 10:00:00,66.44,66.46,66.4,66.44,733493.0,52.4929,52.5087,52.4613,52.4929,733493.0
2017-08-14 10:30:00,66.45,66.6,66.44,66.57,524771.0,52.5008,52.6193,52.4929,52.5956,524771.0
2017-08-14 11:00:00,66.58,66.58,66.49,66.52,500124.0,52.6035,52.6035,52.5324,52.5561,500124.0
2017-08-14 11:30:00,66.52,66.53,66.45,66.52,758980.0,52.5561,52.564,52.5008,52.5561,758980.0
2017-08-14 12:00:00,66.52,66.54,66.49,66.51,423466.0,52.5561,52.5719,52.5324,52.5482,423466.0
2017-08-14 12:30:00,66.52,66.54,66.49,66.52,357845.0,52.5561,52.5719,52.5324,52.5561,357845.0
2017-08-14 13:00:00,66.53,66.55,66.51,66.52,158271.0,52.564,52.5798,52.5482,52.5561,158271.0
2017-08-14 13:30:00,66.52,66.53,66.44,66.48,339878.0,52.5561,52.564,52.4929,52.5245,339878.0
2017-08-14 14:00:00,66.48,66.5,66.46,66.48,377503.0,52.5245,52.5403,52.5087,52.5245,377503.0
2017-08-14 14:30:00,66.48,66.51,66.44,66.45,842748.0,52.5245,52.5482,52.4929,52.5008,842748.0
2017-08-14 15:00:00,66.45,66.49,66.44,66.48,790748.0,52.5008,52.5324,52.4929,52.5245,790748.0
2017-08-14 15:30:00,66.48,66.49,66.41,66.45,4618663.0,52.5245,52.5324,52.4692,52.5008,4618663.0
2017-08-15 09:30:00,66.35,66.36,66.25,66.26,1565269.0,52.4218,52.4297,52.3428,52.3507,1565269.0
2017-08-15 10:00:00,66.25,66.28,66.15,66.2,952880.0,52.3428,52.3665,52.2638,52.3033,952880.0
2017-08-15 10:30:00,66.2,66.25,66.14,66.23,915911.0,52.3033,52.3428,52.2559,52.327,915911.0
2017-08-15 11:00:00,66.23,66.3,66.21,66.27,927728.0,52.327,52.3823,52.3112,52.3586,927728.0
2017-08-15 11:30:00,66.28,66.29,66.24,66.25,301792.0,52.3665,52.3744,52.3349,52.3428,301792.0
2017-08-15 12:00:00,66.25,66.32,66.23,66.3,350297.0,52.3428,52.3981,52.327,52.3823,350297.0
2017-08-15 12:30:00,66.31,66.32,66.29,66.3,253994.0,52.3902,52.3981,52.3744,52.3823,253994.0
2017-08-15 13:00:00,66.3,66.32,66.26,66.3,358122.0,52.3823,52.3981,52.3507,52.3823,358122.0
2017-08-15 13:30:00,66.3,66.31,66.28,66.3,238555.0,52.3823,52.3902,52.3665,52.3823,238555.0
2017-08-15 14:00:00,66.3,66.32,66.28,66.32,491030.0,52.3823,52.3981,52.3665,52.3981,491030.0
2017-08-15 14:30:00,66.32,66.33,66.31,66.33,337088.0,52.3981,52.406,52.3902,52.406,337088.0
2017-08-15 15:00:00,66.33,66.41,66.32,66.39,916175.0,52.406,52.4692,52.3981,52.4534,916175.0
2017-08-15 15:30:00,66.39,66.42,66.35,66.37,2523923.0,52.4534,52.4771,52.4218,52.4376,2523923.0
2017-08-16 09:30:00,66.6,66.67,66.6,66.66,1263109.0,52.6193,52.6746,52.6193,52.6667,1263109.0
2017-08-16 10:00:00,66.66,66.7,66.64,66.67,441792.0,52.6667,52.6983,52.6509,52.6746,441792.0
2017-08-16 10:30:00,66.67,66.73,66.66,66.67,546068.0,52.6746,52.722,52.6667,52.6746,546068.0
2017-08-16 11:00:00,66.68,66.69,66.59,66.61,735280.0,52.6825,52.6904,52.6114,52.6272,735280.0
2017-08-16 11:30:00,66.62,66.63,66.58,66.63,509424.0,52.6351,52.643,52.6035,52.643,509424.0
2017-08-16 12:00:00,66.63,66.68,66.63,66.66,326998.0,52.643,52.6825,52.643,52.6667,326998.0
2017-08-16 12:30:00,66.66,66.66,66.61,66.62,321794.0,52.6667,52.6667,52.6272,52.6351,321794.0
2017-08-16 13:00:00,66.62,66.72,66.61,66.68,916700.0,52.6351,52.7141,52.6272,52.6825,916700.0
2017-08-16 13:30:00,66.68,66.73,66.66,66.71,452530.0,52.6825,52.722,52.6667,52.7062,452530.0
2017-08-16 14:00:00,66.72,66.84,66.7,66.78,1326491.0,52.7141,52.8089,52.6983,52.7615,1326491.0
2017-08-16 14:30:00,66.77,66.82,66.74,66.79,780503.0,52.7536,52.7931,52.7299,52.7694,780503.0
2017-08-16 15:00:00,66.8,66.81,66.73,66.8,1101299.0,52.7773,52.7852,52.722,52.7773,1101299.0
2017-08-16 15:30:00,66.8,66.82,66.73,66.78,3007298.0,52.7773,52.7931,52.722,52.7615,3007298.0
2017-08-17 09:30:00,66.52,66.6,66.5,66.56,1361096.0,52.5561,52.6193,52.5403,52.5877,1361096.0
2017-08-17 10:00:00,66.56,66.63,66.43,66.46,1668755.0,52.5877,52.643,52.485,52.5087,1668755.0
2017-08-17 10:30:00,66.47,66.52,66.43,66.5,1300214.0,52.5166,52.5561,52.485,52.5403,1300214.0
2017-08-17 11:00:00,66.5,66.58,66.49,66.51,959870.0,52.5403,52.6035,52.5324,52.5482,959870.0
2017-08-17 11:30:00,66.51,66.55,66.42,66.44,616348.0,52.5482,52.5798,52.4771,52.4929,616348.0
2017-08-17 12:00:00,66.44,66.46,66.37,66.41,269452.0,52.4929,52.5087,52.4376,52.4692,269452.0
2017-08-17 12:30:00,66.41,66.42,66.29,66.33,637618.0,52.4692,52.4771,52.3744,52.406,637618.0
2017-08-17 13:00:00,66.33,66.33,66.25,66.28,821873.0,52.406,52.406,52.3428,52.3665,821873.0
2017-08-17 13:30:00,66.29,66.32,66.25,66.28,766531.0,52.3744,52.3981,52.3428,52.3665,766531.0
2017-08-17 14:00:00,66.28,66.29,66.21,66.27,348698.0,52.3665,52.3744,52.3112,52.3586,348698.0
2017-08-17 14:30:00,66.26,66.29,66.22,66.23,464709.0,52.3507,52.3744,52.3191,52.327,464709.0
2017-08-17 15:00:00,66.24,66.24,66.11,66.13,942015.0,52.3349,52.3349,52.2322,52.248,942015.0
2017-08-17 15:30:00,66.12,66.16,66.02,66.03,3673653.0,52.2401,52.2717,52.161,52.1689,3673653.0
2017-08-18 09:30:00,66.12,66.15,65.99,66.0,1496507.0,52.2401,52.2638,52.1373,52.1452,1496507.0
2017-08-18 10:00:00,65.99,66.14,65.99,66.11,1482477.0,52.1373,52.2559,52.1373,52.2322,1482477.0
2017-08-18 10:30:00,66.1,66.11,66.06,66.09,1109515.0,52.2243,52.2322,52.1926,52.2163,1109515.0
2017-08-18 11:00:00,66.09,66.15,66.05,66.15,1563804.0,52.2163,52.2638,52.1847,52.2638,1563804.0
2017-08-18 11:30:00,66.14,66.22,66.09,66.2,946638.0,52.2559,52.3191,52.2163,52.3033,946638.0
2017-08-18 12:00:00,66.2,66.22,66.15,66.22,381987.0,52.3033,52.3191,52.2638,52.3191,381987.0
2017-08-18 12:30:00,66.22,66.33,66.2,66.29,683181.0,52.3191,52.406,52.3033,52.3744,683181.0
2017-08-18 13:00:00,66.29,66.31,66.2,66.22,631600.0,52.3744,52.3902,52.3033,52.3191,631600.0
2017-08-18 13:30:00,66.22,66.24,66.16,66.16,387449.0,52.3191,52.3349,52.2717,52.2717,387449.0
2017-08-18 14:00:00,66.16,66.25,66.16,66.23,483608.0,52.2717,52.3428,52.2717,52.327,483608.0
2017-08-18 14:30:00,66.23,66.27,66.21,66.23,483759.0,52.327,52.3586,52.3112,52.327,483759.0
2017-08-18 15:00:00,66.22,66.29,66.21,66.24,323873.0,52.3191,52.3744,52.3112,52.3349,323873.0
2017-08-18 15:30:00,66.25,66.27,66.15,66.18,4039011.0,52.3428,52.3586,52.2638,52.2875,4039011.0
2017-08-21 09:30:00,66.16,66.16,66.02,66.04,780842.0,52.2717,52.2717,52.161,52.1768,780842.0
2017-08-21 10:00:00,66.04,66.08,66.0,66.05,699317.0,52.1768,52.2084,52.1452,52.1847,699317.0
2017-08-21 10:30:00,66.05,66.19,66.04,66.17,793872.0,52.1847,52.2954,52.1768,52.2796,793872.0
2017-08-21 11:00:00,66.17,66.27,66.12,66.18,622872.0,52.2796,52.3586,52.2401,52.2875,622872.0
2017-08-21 11:30:00,66.18,66.26,66.18,66.2,718825.0,52.2875,52.3507,52.2875,52.3033,718825.0
2017-08-21 12:00:00,66.2,66.23,66.17,66.22,222823.0,52.3033,52.327,52.2796,52.3191,222823.0
2017-08-21 12:30:00,66.23,66.24,66.2,66.24,311119.0,52.327,52.3349,52.3033,52.3349,311119.0
2017-08-21 13:00:00,66.23,66.25,66.18,66.19,224993.0,52.327,52.3428,52.2875,52.2954,224993.0
2017-08-21 13:30:00,66.18,66.2,66.15,66.16,244895.0,52.2875,52.3033,52.2638,52.2717,244895.0
2017-08-21 14:00:00,66.16,66.19,66.15,66.16,371788.0,52.2717,52.2954,52.2638,52.2717,371788.0
2017-08-21 14:30:00,66.16,66.17,66.1,66.13,360125.0,52.2717,52.2796,52.2243,52.248,360125.0
2017-08-21 15:00:00,66.12,66.15,66.09,66.15,568768.0,52.2401,52.2638,52.2163,52.2638,568768.0
2017-08-21 15:30:00,66.15,66.21,66.14,66.18,2468923.0,52.2638,52.3112,52.2559,52.2875,2468923.0
2017-08-22 09:30:00,66.31,66.42,66.29,66.37,677008.0,52.3902,52.4771,52.3744,52.4376,677008.0
2017-08-22 10:00:00,66.37,66.44,66.35,66.42,427793.0,52.4376,52.4929,52.4218,52.4771,427793.0
2017-08-22 10:30:00,66.42,66.49,66.41,66.46,357036.0,52.4771,52.5324,52.4692,52.5087,357036.0
2017-08-22 11:00:00,66.47,66.52,66.43,66.52,609847.0,52.5166,52.5561,52.485,52.5561,609847.0
2017-08-22 11:30:00,66.51,66.52,66.46,66.47,673874.0,52.5482,52.5561,52.5087,52.5166,673874.0
2017-08-22 12:00:00,66.46,66.5,66.46,66.48,528042.0,52.5087,52.5403,52.5087,52.5245,528042.0
2017-08-22 12:30:00,66.48,66.49,66.45,66.48,193310.0,52.5245,52.5324,52.5008,52.5245,193310.0
2017-08-22 13:00:00,66.49,66.49,66.44,66.45,365320.0,52.5324,52.5324,52.4929,52.5008,365320.0
2017-08-22 13:30:00,66.45,66.46,66.43,66.44,352250.0,52.5008,52.5087,52.485,52.4929,352250.0
2017-08-22 14:00:00,66.43,66.46,66.41,66.46,386355.0,52.485,52.5087,52.4692,52.5087,386355.0
2017-08-22 14:30:00,66.46,66.49,66.45,66.47,426409.0,52.5087,52.5324,52.5008,52.5166,426409.0
2017-08-22 15:00:00,66.46,66.49,66.45,66.45,937962.0,52.5087,52.5324,52.5008,52.5008,937962.0
2017-08-22 15:30:00,66.45,66.51,66.45,66.51,3371265.0,52.5008,52.5482,52.5008,52.5482,3371265.0
2017-08-23 09:30:00,66.3,66.41,66.29,66.41,1908063.0,52.3823,52.4692,52.3744,52.4692,1908063.0
2017-08-23 10:00:00,66.4,66.43,66.33,66.34,1178860.0,52.4613,52.485,52.406,52.4139,1178860.0
2017-08-23 10:30:00,66.36,66.4,66.3,66.38,503277.0,52.4297,52.4613,52.3823,52.4455,503277.0
2017-08-23 11:00:00,66.38,66.44,66.36,66.42,508307.0,52.4455,52.4929,52.4297,52.4771,508307.0
2017-08-23 11:30:00,66.42,66.45,66.37,66.43,758473.0,52.4771,52.5008,52.4376,52.485,758473.0
2017-08-23 12:00:00,66.42,66.44,66.39,66.41,442290.0,52.4771,52.4929,52.4534,52.4692,442290.0
2017-08-23 12:30:00,66.41,66.42,66.36,66.4,598780.0,52.4692,52.4771,52.4297,52.4613,598780.0
2017-08-23 13:00:00,66.4,66.43,66.38,66.42,298949.0,52.4613,52.485,52.4455,52.4771,298949.0
2017-08-23 13:30:00,66.42,66.43,66.39,66.41,187556.0,52.4771,52.485,52.4534,52.4692,187556.0
2017-08-23 14:00:00,66.42,66.44,66.4,66.42,199142.0,52.4771,52.4929,52.4613,52.4771,199142.0
2017-08-23 14:30:00,66.41,66.51,66.41,66.48,414795.0,52.4692,52.5482,52.4692,52.5245,414795.0
2017-08-23 15:00:00,66.48,66.5,66.46,66.48,523729.0,52.5245,52.5403,52.5087,52.5245,523729.0
2017-08-23 15:30:00,66.48,66.51,66.46,66.48,1946811.0,52.5245,52.5482,52.5087,52.5245,1946811.0
2017-08-24 09:30:00,66.52,66.58,66.42,66.44,1220395.0,52.5561,52.6035,52.4771,52.4929,1220395.0
2017-08-24 10:00:00,66.44,66.54,66.41,66.53,925131.0,52.4929,52.5719,52.4692,52.564,925131.0
2017-08-24 10:30:00,66.53,66.59,66.49,66.53,460121.0,52.564,52.6114,52.5324,52.564,460121.0
2017-08-24 11:00:00,66.52,66.55,66.42,66.45,740538.0,52.5561,52.5798,52.4771,52.5008,740538.0
2017-08-24 11:30:00,66.45,66.45,66.35,66.39,1075141.0,52.5008,52.5008,52.4218,52.4534,1075141.0
2017-08-24 12:00:00,66.4,66.42,66.37,66.39,379849.0,52.4613,52.4771,52.4376,52.4534,379849.0
2017-08-24 12:30:00,66.4,66.44,66.38,66.42,269960.0,52.4613,52.4929,52.4455,52.4771,269960.0
2017-08-24 13:00:00,66.42,66.49,66.41,66.46,468016.0,52.4771,52.5324,52.4692,52.5087,468016.0
2017-08-24 13:30:00,66.47,66.47,66.44,66.45,243644.0,52.5166,52.5166,52.4929,52.5008,243644.0
2017-08-24 14:00:00,66.45,66.47,66.4,66.42,362099.0,52.5008,52.5166,52.4613,52.4771,362099.0
2017-08-24 14:30:00,66.42,66.44,66.38,66.41,363287.0,52.4771,52.4929,52.4455,52.4692,363287.0
2017-08-24 15:00:00,66.41,66.41,66.34,66.4,1083563.0,52.4692,52.4692,52.4139,52.4613,1083563.0
2017-08-24 15:30:00,66.4,66.4,66.34,66.36,2454623.0,52.4613,52.4613,52.4139,52.4297,2454623.0
2017-08-25 09:30:00,66.59,66.65,66.57,66.6,939816.0,52.6114,52.6588,52.5956,52.6193,939816.0
2017-08-25 10:00:00,66.6,66.86,66.58,66.85,1591755.0,52.6193,52.8247,52.6035,52.8168,1591755.0
2017-08-25 10:30:00,66.86,66.86,66.72,66.74,644434.0,52.8247,52.8247,52.7141,52.7299,644434.0
2017-08-25 11:00:00,66.73,66.76,66.7,66.71,1052377.0,52.722,52.7457,52.6983,52.7062,1052377.0
2017-08-25 11:30:00,66.72,66.73,66.66,66.69,595645.0,52.7141,52.722,52.6667,52.6904,595645.0
2017-08-25 12:00:00,66.7,66.76,66.69,66.74,244576.0,52.6983,52.7457,52.6904,52.7299,244576.0
2017-08-25 12:30:00,66.74,66.78,66.73,66.77,316581.0,52.7299,52.7615,52.722,52.7536,316581.0
2017-08-25 13:00:00,66.77,66.8,66.76,66.79,215146.0,52.7536,52.7773,52.7457,52.7694,215146.0
2017-08-25 13:30:00,66.78,66.79,66.75,66.77,420652.0,52.7615,52.7694,52.7378,52.7536,420652.0
2017-08-25 14:00:00,66.77,66.78,66.74,66.78,262290.0,52.7536,52.7615,52.7299,52.7615,262290.0
2017-08-25 14:30:00,66.79,66.81,66.77,66.81,317561.0,52.7694,52.7852,52.7536,52.7852,317561.0
2017-08-25 15:00:00,66.81,66.91,66.77,66.87,2458588.0,52.7852,52.8642,52.7536,52.8326,2458588.0
2017-08-25 15:30:00,66.87,66.88,66.73,66.76,4205994.0,52.8326,52.8405,52.722,52.7457,4205994.0
2017-08-28 09:30:00,66.82,66.85,66.74,66.77,1033909.0,52.7931,52.8168,52.7299,52.7536,1033909.0
2017-08-28 10:00:00,66.76,66.81,66.73,66.77,633117.0,52.7457,52.7852,52.722,52.7536,633117.0
2017-08-28 10:30:00,66.77,66.81,66.73,66.81,430122.0,52.7536,52.7852,52.722,52.7852,430122.0
2017-08-28 11:00:00,66.81,66.83,66.73,66.8,530306.0,52.7852,52.801,52.722,52.7773,530306.0
2017-08-28 11:30:00,66.8,66.81,66.72,66.77,1065981.0,52.7773,52.7852,52.7141,52.7536,1065981.0
2017-08-28 12:00:00,66.77,66.78,66.71,66.73,352440.0,52.7536,52.7615,52.7062,52.722,352440.0
2017-08-28 12:30:00,66.73,66.75,66.7,66.74,295133.0,52.722,52.7378,52.6983,52.7299,295133.0
2017-08-28 13:00:00,66.74,66.78,66.74,66.77,281903.0,52.7299,52.7615,52.7299,52.7536,281903.0
2017-08-28 13:30:00,66.78,66.8,66.76,66.8,173214.0,52.7615,52.7773,52.7457,52.7773,173214.0
2017-08-28 14:00:00,66.8,66.81,66.78,66.78,696154.0,52.7773,52.7852,52.7615,52.7615,696154.0
2017-08-28 14:30:00,66.79,66.82,66.78,66.8,509285.0,52.7694,52.7931,52.7615,52.7773,509285.0
2017-08-28 15:00:00,66.79,66.81,66.77,66.78,304277.0,52.7694,52.7852,52.7536,52.7615,304277.0
2017-08-28 15:30:00,66.78,66.79,66.71,66.77,3094791.0,52.7615,52.7694,52.7062,52.7536,3094791.0
2017-08-29 09:30:00,66.38,66.48,66.36,66.48,1710332.0,52.4455,52.5245,52.4297,52.5245,1710332.0
2017-08-29 10:00:00,66.48,66.52,66.42,66.48,886909.0,52.5245,52.5561,52.4771,52.5245,886909.0
2017-08-29 10:30:00,66.49,66.59,66.47,66.58,696221.0,52.5324,52.6114,52.5166,52.6035,696221.0
2017-08-29 11:00:00,66.58,66.6,66.53,66.53,589375.0,52.6035,52.6193,52.564,52.564,589375.0
2017-08-29 11:30:00,66.53,66.65,66.53,66.59,670743.0,52.564,52.6588,52.564,52.6114,670743.0
2017-08-29 12:00:00,66.59,66.6,66.56,66.59,436175.0,52.6114,52.6193,52.5877,52.6114,436175.0
2017-08-29 12:30:00,66.59,66.6,66.56,66.56,372159.0,52.6114,52.6193,52.5877,52.5877,372159.0
2017-08-29 13:00:00,66.56,66.59,66.51,66.53,420627.0,52.5877,52.6114,52.5482,52.564,420627.0
2017-08-29 13:30:00,66.54,66.56,66.52,66.53,187509.0,52.5719,52.5877,52.5561,52.564,187509.0
2017-08-29 14:00:00,66.53,66.54,66.48,66.52,352689.0,52.564,52.5719,52.5245,52.5561,352689.0
2017-08-29 14:30:00,66.52,66.58,66.51,66.56,332197.0,52.5561,52.6035,52.5482,52.5877,332197.0
2017-08-29 15:00:00,66.56,66.58,66.5,66.56,646809.0,52.5877,52.6035,52.5403,52.5877,646809.0
2017-08-29 15:30:00,66.56,66.57,66.48,66.48,2393512.0,52.5877,52.5956,52.5245,52.5245,2393512.0
2017-08-30 09:30:00,66.37,66.44,66.36,66.38,1073279.0,52.4376,52.4929,52.4297,52.4455,1073279.0
2017-08-30 10:00:00,66.37,66.39,66.34,66.34,314465.0,52.4376,52.4534,52.4139,52.4139,314465.0
2017-08-30 10:30:00,66.34,66.4,66.31,66.4,441398.0,52.4139,52.4613,52.3902,52.4613,441398.0
2017-08-30 11:00:00,66.4,66.42,66.28,66.33,1995207.0,52.4613,52.4771,52.3665,52.406,1995207.0
2017-08-30 11:30:00,66.33,66.42,66.31,66.41,565055.0,52.406,52.4771,52.3902,52.4692,565055.0
2017-08-30 12:00:00,66.41,66.41,66.38,66.41,87811.0,52.4692,52.4692,52.4455,52.4692,87811.0
2017-08-30 12:30:00,66.41,66.42,66.37,66.41,351000.0,52.4692,52.4771,52.4376,52.4692,351000.0
2017-08-30 13:00:00,66.4,66.45,66.36,66.43,215390.0,52.4613,52.5008,52.4297,52.485,215390.0
2017-08-30 13:30:00,66.44,66.44,66.42,66.44,285708.0,52.4929,52.4929,52.4771,52.4929,285708.0
2017-08-30 14:00:00,66.44,66.44,66.39,66.4,249646.0,52.4929,52.4929,52.4534,52.4613,249646.0
2017-08-30 14:30:00,66.4,66.43,66.38,66.41,236569.0,52.4613,52.485,52.4455,52.4692,236569.0
2017-08-30 15:00:00,66.42,66.42,66.38,66.41,412861.0,52.4771,52.4771,52.4455,52.4692,412861.0
2017-08-30 15:30:00,66.41,66.41,66.33,66.39,2139165.0,52.4692,52.4692,52.406,52.4534,2139165.0
2017-08-31 09:30:00,66.65,66.72,66.63,66.67,1295971.0,52.6588,52.7141,52.643,52.6746,1295971.0
2017-08-31 10:00:00,66.67,66.77,66.66,66.74,813857.0,52.6746,52.7536,52.6667,52.7299,813857.0
2017-08-31 10:30:00,66.73,66.78,66.62,66.76,1560158.0,52.722,52.7615,52.6351,52.7457,1560158.0
2017-08-31 11:00:00,66.76,66.77,66.7,66.73,1497195.0,52.7457,52.7536,52.6983,52.722,1497195.0
2017-08-31 11:30:00,66.73,66.82,66.66,66.77,1893480.0,52.722,52.7931,52.6667,52.7536,1893480.0
2017-08-31 12:00:00,66.77,66.81,66.76,66.81,759556.0,52.7536,52.7852,52.7457,52.7852,759556.0
2017-08-31 12:30:00,66.8,66.81,66.76,66.79,693523.0,52.7773,52.7852,52.7457,52.7694,693523.0
2017-08-31 13:00:00,66.8,66.83,66.78,66.82,289995.0,52.7773,52.801,52.7615,52.7931,289995.0
2017-08-31 13:30:00,66.82,66.87,66.81,66.87,496489.0,52.7931,52.8326,52.7852,52.8326,496489.0
2017-08-31 14:00:00,66.86,66.93,66.85,66.92,604234.0,52.8247,52.88,52.8168,52.8721,604234.0
2017-08-31 14:30:00,66.92,66.95,66.91,66.94,1074157.0,52.8721,52.8958,52.8642,52.8879,1074157.0
2017-08-31 15:00:00,66.94,66.95,66.9,66.91,952636.0,52.8879,52.8958,52.8563,52.8642,952636.0
2017-08-31 15:30:00,66.91,66.95,66.87,66.89,4568832.0,52.8642,52.8958,52.8326,52.8484,4568832.0
2017-09-01 09:30:00,67.15,67.17,67.03,67.03,1834413.0,53.0538,53.0696,52.959,52.959,1834413.0
2017-09-01 10:00:00,67.04,67.06,66.95,67.06,1820486.0,52.9669,52.9827,52.8958,52.9827,1820486.0
2017-09-01 10:30:00,67.05,67.13,67.04,67.11,1054165.0,52.9748,53.038,52.9669,53.0222,1054165.0
2017-09-01 11:00:00,67.11,67.12,67.01,67.03,2202953.0,53.0222,53.0301,52.9432,52.959,2202953.0
2017-09-01 11:30:00,67.01,67.08,67.01,67.06,1416037.0,52.9432,52.9985,52.9432,52.9827,1416037.0
2017-09-01 12:00:00,67.06,67.12,67.05,67.09,362206.0,52.9827,53.0301,52.9748,53.0064,362206.0
2017-09-01 12:30:00,67.09,67.1,67.02,67.04,727814.0,53.0064,53.0143,52.9511,52.9669,727814.0
2017-09-01 13:00:00,67.04,67.08,67.03,67.05,299196.0,52.9669,52.9985,52.959,52.9748,299196.0
2017-09-01 13:30:00,67.06,67.08,67.05,67.07,192058.0,52.9827,52.9985,52.9748,52.9906,192058.0
2017-09-01 14:00:00,67.08,67.09,67.04,67.05,353115.0,52.9985,53.0064,52.9669,52.9748,353115.0
2017-09-01 14:30:00,67.04,67.05,67.02,67.05,717625.0,52.9669,52.9748,52.9511,52.9748,717625.0
2017-09-01 15:00:00,67.04,67.07,67.04,67.07,360041.0,52.9669,52.9906,52.9669,52.9906,360041.0
2017-09-01 15:30:00,67.06,67.07,66.98,67.0,2051842.0,52.9827,52.9906,52.9195,52.9353,2051842.0
2017-09-05 09:30:00,66.82,66.85,66.77,66.84,1702504.0,52.7931,52.8168,52.7536,52.8089,1702504.0
2017-09-05 10:00:00,66.83,66.93,66.83,66.85,799159.0,52.801,52.88,52.801,52.8168,799159.0
2017-09-05 10:30:00,66.84,66.9,66.79,66.81,714439.0,52.8089,52.8563,52.7694,52.7852,714439.0
2017-09-05 11:00:00,66.81,66.81,66.72,66.78,537413.0,52.7852,52.7852,52.7141,52.7615,537413.0
2017-09-05 11:30:00,66.78,66.8,66.73,66.77,474998.0,52.7615,52.7773,52.722,52.7536,474998.0
2017-09-05 12:00:00,66.76,66.76,66.55,66.55,1368599.0,52.7457,52.7457,52.5798,52.5798,1368599.0
2017-09-05 12:30:00,66.55,66.55,66.42,66.47,1510816.0,52.5798,52.5798,52.4771,52.5166,1510816.0
2017-09-05 13:00:00,66.46,66.46,66.32,66.39,1032246.0,52.5087,52.5087,52.3981,52.4534,1032246.0
2017-09-05 13:30:00,66.4,66.48,66.34,66.46,1353783.0,52.4613,52.5245,52.4139,52.5087,1353783.0
2017-09-05 14:00:00,66.45,66.58,66.45,66.56,1123256.0,52.5008,52.6035,52.5008,52.5877,1123256.0
2017-09-05 14:30:00,66.56,66.58,66.51,66.54,914879.0,52.5877,52.6035,52.5482,52.5719,914879.0
2017-09-05 15:00:00,66.54,66.57,66.49,66.56,1540995.0,52.5719,52.5956,52.5324,52.5877,1540995.0
2017-09-05 15:30:00,66.57,66.6,66.52,66.55,3242468.0,52.5956,52.6193,52.5561,52.5798,3242468.0
2017-09-06 09:30:00,66.9,66.92,66.82,66.85,1829132.0,52.8563,52.8721,52.7931,52.8168,1829132.0
2017-09-06 10:00:00,66.86,66.98,66.84,66.87,2126038.0,52.8247,52.9195,52.8089,52.8326,2126038.0
2017-09-06 10:30:00,66.88,67.0,66.85,67.0,1111480.0,52.8405,52.9353,52.8168,52.9353,1111480.0
2017-09-06 11:00:00,67.0,67.02,66.92,66.97,1388942.0,52.9353,52.9511,52.8721,52.9116,1388942.0
2017-09-06 11:30:00,66.97,67.04,66.94,67.02,1047800.0,52.9116,52.9669,52.8879,52.9511,1047800.0
2017-09-06 12:00:00,67.03,67.06,66.97,67.03,1421414.0,52.959,52.9827,52.9116,52.959,1421414.0
2017-09-06 12:30:00,67.03,67.03,66.98,67.01,789890.0,52.959,52.959,52.9195,52.9432,789890.0
2017-09-06 13:00:00,67.0,67.04,67.0,67.02,750464.0,52.9353,52.9669,52.9353,52.9511,750464.0
2017-09-06 13:30:00,67.03,67.08,67.02,67.05,872462.0,52.959,52.9985,52.9511,52.9748,872462.0
2017-09-06 14:00:00,67.05,67.1,67.03,67.06,880708.0,52.9748,53.0143,52.959,52.9827,880708.0
2017-09-06 14:30:00,67.06,67.08,67.01,67.02,704305.0,52.9827,52.9985,52.9432,52.9511,704305.0
2017-09-06 15:00:00,67.02,67.07,67.01,67.07,687099.0,52.9511,52.9906,52.9432,52.9906,687099.0
2017-09-06 15:30:00,67.07,67.07,66.94,66.96,4763156.0,52.9906,52.9906,52.8879,52.9037,4763156.0
2017-09-07 09:30:00,67.5,67.52,67.38,67.44,2283238.0,53.3304,53.3462,53.2356,53.283,2283238.0
2017-09-07 10:00:00,67.43,67.44,67.35,67.36,1511143.0,53.2751,53.283,53.2118,53.2198,1511143.0
2017-09-07 10:30:00,67.36,67.5,67.35,67.49,1384410.0,53.2198,53.3304,53.2118,53.3225,1384410.0
2017-09-07 11:00:00,67.48,67.53,67.45,67.48,850398.0,53.3146,53.3541,53.2909,53.3146,850398.0
2017-09-07 11:30:00,67.48,67.53,67.44,67.44,1036171.0,53.3146,53.3541,53.283,53.283,1036171.0
2017-09-07 12:00:00,67.45,67.46,67.37,67.37,375272.0,53.2909,53.2988,53.2277,53.2277,375272.0
2017-09-07 12:30:00,67.38,67.4,67.33,67.35,853370.0,53.2356,53.2514,53.196,53.2118,853370.0
2017-09-07 13:00:00,67.36,67.4,67.35,67.4,252545.0,53.2198,53.2514,53.2118,53.2514,252545.0
2017-09-07 13:30:00,67.4,67.41,67.36,67.4,247806.0,53.2514,53.2593,53.2198,53.2514,247806.0
2017-09-07 14:00:00,67.4,67.43,67.39,67.41,240299.0,53.2514,53.2751,53.2435,53.2593,240299.0
2017-09-07 14:30:00,67.41,67.41,67.37,67.41,353994.0,53.2593,53.2593,53.2277,53.2593,353994.0
2017-09-07 15:00:00,67.42,67.43,67.4,67.43,507155.0,53.2672,53.2751,53.2514,53.2751,507155.0
2017-09-07 15:30:00,67.42,67.5,67.42,67.5,2494702.0,53.2672,53.3304,53.2672,53.3304,2494702.0
2017-09-08 09:30:00,67.66,67.67,67.6,67.63,941001.0,53.4568,53.4647,53.4094,53.4331,941001.0
2017-09-08 10:00:00,67.63,67.69,67.6,67.61,533477.0,53.4331,53.4805,53.4094,53.4173,533477.0
2017-09-08 10:30:00,67.61,67.63,67.56,67.58,559807.0,53.4173,53.4331,53.3778,53.3936,559807.0
2017-09-08 11:00:00,67.59,67.66,67.58,67.64,554453.0,53.4015,53.4568,53.3936,53.441,554453.0
2017-09-08 11:30:00,67.64,67.67,67.63,67.65,701652.0,53.441,53.4647,53.4331,53.4489,701652.0
2017-09-08 12:00:00,67.65,67.66,67.6,67.63,644077.0,53.4489,53.4568,53.4094,53.4331,644077.0
2017-09-08 12:30:00,67.63,67.66,67.58,67.59,319156.0,53.4331,53.4568,53.3936,53.4015,319156.0
2017-09-08 13:00:00,67.59,67.61,67.56,67.56,422238.0,53.4015,53.4173,53.3778,53.3778,422238.0
2017-09-08 13:30:00,67.56,67.59,67.54,67.59,505995.0,53.3778,53.4015,53.362,53.4015,505995.0
2017-09-08 14:00:00,67.59,67.6,67.56,67.59,1370227.0,53.4015,53.4094,53.3778,53.4015,1370227.0
2017-09-08 14:30:00,67.59,67.62,67.57,67.58,819471.0,53.4015,53.4252,53.3857,53.3936,819471.0
2017-09-08 15:00:00,67.58,67.62,67.54,67.54,698842.0,53.3936,53.4252,53.362,53.362,698842.0
2017-09-08 15:30:00,67.54,67.55,67.51,67.52,2602713.0,53.362,53.3699,53.3383,53.3462,2602713.0
2017-09-11 09:30:00,67.96,68.1,67.95,68.07,1289013.0,53.6938,53.8044,53.6859,53.7807,1289013.0
2017-09-11 10:00:00,68.06,68.13,68.04,68.05,473204.0,53.7728,53.8281,53.757,53.7649,473204.0
2017-09-11 10:30:00,68.05,68.09,68.02,68.03,931162.0,53.7649,53.7965,53.7412,53.7491,931162.0
2017-09-11 11:00:00,68.03,68.05,67.99,68.0,922063.0,53.7491,53.7649,53.7175,53.7254,922063.0
2017-09-11 11:30:00,68.0,68.08,67.99,68.06,530235.0,53.7254,53.7886,53.7175,53.7728,530235.0
2017-09-11 12:00:00,68.06,68.08,68.03,68.07,449756.0,53.7728,53.7886,53.7491,53.7807,449756.0
2017-09-11 12:30:00,68.06,68.15,68.06,68.15,390242.0,53.7728,53.8439,53.7728,53.8439,390242.0
2017-09-11 13:00:00,68.15,68.16,68.1,68.12,1086922.0,53.8439,53.8518,53.8044,53.8202,1086922.0
2017-09-11 13:30:00,68.12,68.13,68.08,68.11,595863.0,53.8202,53.8281,53.7886,53.8123,595863.0
2017-09-11 14:00:00,68.11,68.14,68.1,68.11,515672.0,53.8123,53.836,53.8044,53.8123,515672.0
2017-09-11 14:30:00,68.11,68.13,68.08,68.09,3675983.0,53.8123,53.8281,53.7886,53.7965,3675983.0
2017-09-11 15:00:00,68.09,68.09,68.05,68.06,576074.0,53.7965,53.7965,53.7649,53.7728,576074.0
2017-09-11 15:30:00,68.05,68.06,68.02,68.04,3871844.0,53.7649,53.7728,53.7412,53.757,3871844.0
2017-09-12 09:30:00,68.16,68.23,68.16,68.2,1533656.0,53.8518,53.9071,53.8518,53.8834,1533656.0
2017-09-12 10:00:00,68.2,68.28,68.19,68.19,537503.0,53.8834,53.9466,53.8755,53.8755,537503.0
2017-09-12 10:30:00,68.2,68.25,68.17,68.23,730675.0,53.8834,53.9229,53.8597,53.9071,730675.0
2017-09-12 11:00:00,68.22,68.26,68.2,68.24,674013.0,53.8992,53.9308,53.8834,53.915,674013.0
2017-09-12 11:30:00,68.25,68.28,68.23,68.27,714022.0,53.9229,53.9466,53.9071,53.9387,714022.0
2017-09-12 12:00:00,68.27,68.28,68.2,68.2,505326.0,53.9387,53.9466,53.8834,53.8834,505326.0
2017-09-12 12:30:00,68.2,68.26,68.2,68.26,362016.0,53.8834,53.9308,53.8834,53.9308,362016.0
2017-09-12 13:00:00,68.27,68.27,68.24,68.26,458823.0,53.9387,53.9387,53.915,53.9308,458823.0
2017-09-12 13:30:00,68.26,68.28,68.22,68.23,541121.0,53.9308,53.9466,53.8992,53.9071,541121.0
2017-09-12 14:00:00,68.23,68.29,68.22,68.25,483926.0,53.9071,53.9545,53.8992,53.9229,483926.0
2017-09-12 14:30:00,68.24,68.25,68.21,68.23,674193.0,53.915,53.9229,53.8913,53.9071,674193.0
2017-09-12 15:00:00,68.23,68.24,68.19,68.19,553370.0,53.9071,53.915,53.8755,53.8755,553370.0
2017-09-12 15:30:00,68.19,68.26,68.18,68.25,2481830.0,53.8755,53.9308,53.8676,53.9229,2481830.0
2017-09-13 09:30:00,68.11,68.15,68.08,68.1,707039.0,53.8123,53.8439,53.7886,53.8044,707039.0
2017-09-13 10:00:00,68.09,68.11,68.04,68.05,526864.0,53.7965,53.8123,53.757,53.7649,526864.0
2017-09-13 10:30:00,68.05,68.07,68.0,68.01,452385.0,53.7649,53.7807,53.7254,53.7333,452385.0
2017-09-13 11:00:00,68.02,68.02,67.89,67.93,596834.0,53.7412,53.7412,53.6385,53.6701,596834.0
2017-09-13 11:30:00,67.92,67.93,67.81,67.89,552875.0,53.6622,53.6701,53.5753,53.6385,552875.0
2017-09-13 12:00:00,67.88,67.91,67.85,67.85,645198.0,53.6306,53.6543,53.6069,53.6069,645198.0
2017-09-13 12:30:00,67.85,67.87,67.83,67.84,392706.0,53.6069,53.6227,53.5911,53.599,392706.0
2017-09-13 13:00:00,67.84,67.92,67.83,67.86,780196.0,53.599,53.6622,53.5911,53.6148,780196.0
2017-09-13 13:30:00,67.87,67.91,67.84,67.87,1218030.0,53.6227,53.6543,53.599,53.6227,1218030.0
2017-09-13 14:00:00,67.87,67.89,67.85,67.87,494019.0,53.6227,53.6385,53.6069,53.6227,494019.0
2017-09-13 14:30:00,67.87,67.88,67.83,67.84,457188.0,53.6227,53.6306,53.5911,53.599,457188.0
2017-09-13 15:00:00,67.84,67.86,67.82,67.85,747444.0,53.599,53.6148,53.5832,53.6069,747444.0
2017-09-13 15:30:00,67.85,67.89,67.85,67.87,1826038.0,53.6069,53.6385,53.6069,53.6227,1826038.0
2017-09-14 09:30:00,67.76,67.84,67.74,67.83,885310.0,53.5358,53.599,53.52,53.5911,885310.0
2017-09-14 10:00:00,67.82,67.86,67.8,67.84,444556.0,53.5832,53.6148,53.5674,53.599,444556.0
2017-09-14 10:30:00,67.84,67.86,67.8,67.83,619250.0,53.599,53.6148,53.5674,53.5911,619250.0
2017-09-14 11:00:00,67.83,67.91,67.82,67.9,345242.0,53.5911,53.6543,53.5832,53.6464,345242.0
2017-09-14 11:30:00,67.91,67.93,67.87,67.9,838461.0,53.6543,53.6701,53.6227,53.6464,838461.0
2017-09-14 12:00:00,67.91,67.92,67.87,67.88,222702.0,53.6543,53.6622,53.6227,53.6306,222702.0
2017-09-14 12:30:00,67.88,67.91,67.87,67.9,198297.0,53.6306,53.6543,53.6227,53.6464,198297.0
2017-09-14 13:00:00,67.9,67.95,67.89,67.92,707637.0,53.6464,53.6859,53.6385,53.6622,707637.0
2017-09-14 13:30:00,67.93,67.99,67.91,67.98,666479.0,53.6701,53.7175,53.6543,53.7096,666479.0
2017-09-14 14:00:00,67.97,68.0,67.96,67.98,659175.0,53.7017,53.7254,53.6938,53.7096,659175.0
2017-09-14 14:30:00,67.98,68.0,67.96,67.97,489707.0,53.7096,53.7254,53.6938,53.7017,489707.0
2017-09-14 15:00:00,67.97,67.99,67.95,67.99,768094.0,53.7017,53.7175,53.6859,53.7175,768094.0
2017-09-14 15:30:00,67.99,68.01,67.94,68.0,4327215.0,53.7175,53.7333,53.678,53.7254,4327215.0
2017-09-15 09:30:00,68.03,68.1,67.96,68.05,1162291.0,53.7491,53.8044,53.6938,53.7649,1162291.0
2017-09-15 10:00:00,68.05,68.06,67.96,67.97,613245.0,53.7649,53.7728,53.6938,53.7017,613245.0
2017-09-15 10:30:00,67.97,68.04,67.96,68.0,596254.0,53.7017,53.757,53.6938,53.7254,596254.0
2017-09-15 11:00:00,68.01,68.02,67.96,67.98,1704602.0,53.7333,53.7412,53.6938,53.7096,1704602.0
2017-09-15 11:30:00,67.98,68.03,67.96,68.02,871932.0,53.7096,53.7491,53.6938,53.7412,871932.0
2017-09-15 12:00:00,68.02,68.04,67.97,68.0,672707.0,53.7412,53.757,53.7017,53.7254,672707.0
2017-09-15 12:30:00,68.0,68.01,67.96,67.98,1076073.0,53.7254,53.7333,53.6938,53.7096,1076073.0
2017-09-15 13:00:00,67.98,67.98,67.94,67.95,886739.0,53.7096,53.7096,53.678,53.6859,886739.0
2017-09-15 13:30:00,67.96,67.98,67.95,67.97,518103.0,53.6938,53.7096,53.6859,53.7017,518103.0
2017-09-15 14:00:00,67.96,67.98,67.94,67.96,364502.0,53.6938,53.7096,53.678,53.6938,364502.0
2017-09-15 14:30:00,67.97,68.02,67.96,68.02,2554241.0,53.7017,53.7412,53.6938,53.7412,2554241.0
2017-09-15 15:00:00,68.02,68.04,68.01,68.03,580961.0,53.7412,53.757,53.7333,53.7491,580961.0
2017-09-15 15:30:00,68.03,68.07,68.03,68.05,3801993.0,53.7491,53.7807,53.7491,53.7649,3801993.0
2017-09-18 09:30:00,68.22,68.32,68.2,68.32,855882.0,53.8992,53.9782,53.8834,53.9782,855882.0
2017-09-18 10:00:00,68.31,68.34,68.25,68.25,646332.0,53.9703,53.994,53.9229,53.9229,646332.0
2017-09-18 10:30:00,68.26,68.27,68.18,68.19,896966.0,53.9308,53.9387,53.8676,53.8755,896966.0
2017-09-18 11:00:00,68.19,68.21,68.16,68.21,598593.0,53.8755,53.8913,53.8518,53.8913,598593.0
2017-09-18 11:30:00,68.21,68.23,68.12,68.15,608969.0,53.8913,53.9071,53.8202,53.8439,608969.0
2017-09-18 12:00:00,68.14,68.16,68.08,68.09,316881.0,53.836,53.8518,53.7886,53.7965,316881.0
2017-09-18 12:30:00,68.1,68.12,68.06,68.11,234089.0,53.8044,53.8202,53.7728,53.8123,234089.0
2017-09-18 13:00:00,68.11,68.12,68.09,68.11,126618.0,53.8123,53.8202,53.7965,53.8123,126618.0
2017-09-18 13:30:00,68.12,68.15,68.1,68.11,250977.0,53.8202,53.8439,53.8044,53.8123,250977.0
2017-09-18 14:00:00,68.11,68.11,68.02,68.08,549978.0,53.8123,53.8123,53.7412,53.7886,549978.0
2017-09-18 14:30:00,68.08,68.15,68.06,68.14,909078.0,53.7886,53.8439,53.7728,53.836,909078.0
2017-09-18 15:00:00,68.13,68.19,68.13,68.18,837986.0,53.8281,53.8755,53.8281,53.8676,837986.0
2017-09-18 15:30:00,68.18,68.2,68.12,68.14,1866101.0,53.8676,53.8834,53.8202,53.836,1866101.0
2017-09-19 09:30:00,68.43,68.44,68.37,68.4,917723.0,54.0651,54.073,54.0177,54.0414,917723.0
2017-09-19 10:00:00,68.4,68.42,68.36,68.38,790747.0,54.0414,54.0572,54.0098,54.0256,790747.0
2017-09-19 10:30:00,68.38,68.4,68.33,68.39,352730.0,54.0256,54.0414,53.9861,54.0335,352730.0
2017-09-19 11:00:00,68.39,68.39,68.34,68.35,440625.0,54.0335,54.0335,53.994,54.0019,440625.0
2017-09-19 11:30:00,68.36,68.41,68.34,68.41,395139.0,54.0098,54.0493,53.994,54.0493,395139.0
2017-09-19 12:00:00,68.4,68.42,68.36,68.37,300113.0,54.0414,54.0572,54.0098,54.0177,300113.0
2017-09-19 12:30:00,68.37,68.37,68.29,68.34,328572.0,54.0177,54.0177,53.9545,53.994,328572.0
2017-09-19 13:00:00,68.34,68.37,68.33,68.37,201671.0,53.994,54.0177,53.9861,54.0177,201671.0
2017-09-19 13:30:00,68.36,68.45,68.36,68.43,602545.0,54.0098,54.0809,54.0098,54.0651,602545.0
2017-09-19 14:00:00,68.44,68.49,68.42,68.47,617432.0,54.073,54.1125,54.0572,54.0967,617432.0
2017-09-19 14:30:00,68.47,68.49,68.46,68.47,444802.0,54.0967,54.1125,54.0888,54.0967,444802.0
2017-09-19 15:00:00,68.46,68.48,68.44,68.46,505852.0,54.0888,54.1046,54.073,54.0888,505852.0
2017-09-19 15:30:00,68.47,68.48,68.45,68.47,2160612.0,54.0967,54.1046,54.0809,54.0967,2160612.0
2017-09-20 09:30:00,68.49,68.53,68.45,68.48,514830.0,54.1125,54.1441,54.0809,54.1046,514830.0
2017-09-20 10:00:00,68.47,68.5,68.43,68.5,357292.0,54.0967,54.1204,54.0651,54.1204,357292.0
2017-09-20 10:30:00,68.5,68.53,68.48,68.5,408392.0,54.1204,54.1441,54.1046,54.1204,408392.0
2017-09-20 11:00:00,68.49,68.51,68.44,68.47,434643.0,54.1125,54.1283,54.073,54.0967,434643.0
2017-09-20 11:30:00,68.47,68.55,68.46,68.55,644381.0,54.0967,54.1599,54.0888,54.1599,644381.0
2017-09-20 12:00:00,68.55,68.58,68.54,68.58,659653.0,54.1599,54.1836,54.152,54.1836,659653.0
2017-09-20 12:30:00,68.58,68.62,68.57,68.61,427109.0,54.1836,54.2153,54.1757,54.2073,427109.0
2017-09-20 13:00:00,68.61,68.61,68.55,68.57,442529.0,54.2073,54.2073,54.1599,54.1757,442529.0
2017-09-20 13:30:00,68.57,68.63,68.54,68.61,2236194.0,54.1757,54.2232,54.152,54.2073,2236194.0
2017-09-20 14:00:00,68.59,68.71,68.04,68.16,2671729.0,54.1915,54.2864,53.757,53.8518,2671729.0
2017-09-20 14:30:00,68.16,68.26,68.0,68.2,1681721.0,53.8518,53.9308,53.7254,53.8834,1681721.0
2017-09-20 15:00:00,68.19,68.23,68.11,68.23,1003435.0,53.8755,53.9071,53.8123,53.9071,1003435.0
2017-09-20 15:30:00,68.23,68.37,68.23,68.33,1407856.0,53.9071,54.0177,53.9071,53.9861,1407856.0
2017-09-21 09:30:00,68.16,68.21,68.09,68.13,769269.0,53.8518,53.8913,53.7965,53.8281,769269.0
2017-09-21 10:00:00,68.12,68.17,68.1,68.16,503037.0,53.8202,53.8597,53.8044,53.8518,503037.0
2017-09-21 10:30:00,68.17,68.19,68.13,68.17,481343.0,53.8597,53.8755,53.8281,53.8597,481343.0
2017-09-21 11:00:00,68.17,68.27,68.16,68.21,772713.0,53.8597,53.9387,53.8518,53.8913,772713.0
2017-09-21 11:30:00,68.21,68.28,68.19,68.23,1157190.0,53.8913,53.9466,53.8755,53.9071,1157190.0
2017-09-21 12:00:00,68.24,68.26,68.23,68.25,387827.0,53.915,53.9308,53.9071,53.9229,387827.0
2017-09-21 12:30:00,68.25,68.26,68.21,68.22,817092.0,53.9229,53.9308,53.8913,53.8992,817092.0
2017-09-21 13:00:00,68.22,68.27,68.22,68.23,322552.0,53.8992,53.9387,53.8992,53.9071,322552.0
2017-09-21 13:30:00,68.23,68.25,68.22,68.25,337170.0,53.9071,53.9229,53.8992,53.9229,337170.0
2017-09-21 14:00:00,68.25,68.26,68.22,68.24,596929.0,53.9229,53.9308,53.8992,53.915,596929.0
2017-09-21 14:30:00,68.23,68.24,68.2,68.23,671823.0,53.9071,53.915,53.8834,53.9071,671823.0
2017-09-21 15:00:00,68.23,68.26,68.22,68.25,1373421.0,53.9071,53.9308,53.8992,53.9229,1373421.0
2017-09-21 15:30:00,68.25,68.28,68.18,68.19,1355793.0,53.9229,53.9466,53.8676,53.8755,1355793.0
2017-09-22 09:30:00,68.38,68.43,68.35,68.39,558809.0,54.0256,54.0651,54.0019,54.0335,558809.0
2017-09-22 10:00:00,68.38,68.49,68.38,68.48,339895.0,54.0256,54.1125,54.0256,54.1046,339895.0
2017-09-22 10:30:00,68.48,68.5,68.4,68.42,864993.0,54.1046,54.1204,54.0414,54.0572,864993.0
2017-09-22 11:00:00,68.41,68.45,68.36,68.38,644790.0,54.0493,54.0809,54.0098,54.0256,644790.0
2017-09-22 11:30:00,68.38,68.44,68.37,68.44,542657.0,54.0256,54.073,54.0177,54.073,542657.0
2017-09-22 12:00:00,68.43,68.44,68.37,68.37,272802.0,54.0651,54.073,54.0177,54.0177,272802.0
2017-09-22 12:30:00,68.37,68.39,68.33,68.34,267401.0,54.0177,54.0335,53.9861,53.994,267401.0
2017-09-22 13:00:00,68.34,68.36,68.32,68.34,159736.0,53.994,54.0098,53.9782,53.994,159736.0
2017-09-22 13:30:00,68.35,68.38,68.34,68.38,364559.0,54.0019,54.0256,53.994,54.0256,364559.0
2017-09-22 14:00:00,68.38,68.4,68.36,68.38,285295.0,54.0256,54.0414,54.0098,54.0256,285295.0
2017-09-22 14:30:00,68.38,68.39,68.35,68.36,333744.0,54.0256,54.0335,54.0019,54.0098,333744.0
2017-09-22 15:00:00,68.36,68.38,68.34,68.34,257972.0,54.0098,54.0256,53.994,53.994,257972.0
2017-09-22 15:30:00,68.35,68.39,68.34,68.38,2084135.0,54.0019,54.0335,53.994,54.0256,2084135.0
2017-09-25 09:30:00,68.11,68.22,68.11,68.2,853706.0,53.8123,53.8992,53.8123,53.8834,853706.0
2017-09-25 10:00:00,68.21,68.27,68.19,68.26,680899.0,53.8913,53.9387,53.8755,53.9308,680899.0
2017-09-25 10:30:00,68.26,68.26,68.09,68.09,636855.0,53.9308,53.9308,53.7965,53.7965,636855.0
2017-09-25 11:00:00,68.1,68.15,68.01,68.12,1579500.0,53.8044,53.8439,53.7333,53.8202,1579500.0
2017-09-25 11:30:00,68.11,68.12,67.98,67.98,897414.0,53.8123,53.8202,53.7096,53.7096,897414.0
2017-09-25 12:00:00,67.98,68.0,67.87,67.96,866740.0,53.7096,53.7254,53.6227,53.6938,866740.0
2017-09-25 12:30:00,67.97,68.03,67.94,68.02,654240.0,53.7017,53.7491,53.678,53.7412,654240.0
2017-09-25 13:00:00,68.02,68.02,67.98,67.98,374830.0,53.7412,53.7412,53.7096,53.7096,374830.0
2017-09-25 13:30:00,67.98,68.05,67.97,68.01,385171.0,53.7096,53.7649,53.7017,53.7333,385171.0
2017-09-25 14:00:00,68.01,68.03,67.98,67.98,437835.0,53.7333,53.7491,53.7096,53.7096,437835.0
2017-09-25 14:30:00,67.98,68.01,67.96,68.0,541593.0,53.7096,53.7333,53.6938,53.7254,541593.0
2017-09-25 15:00:00,68.0,68.06,67.99,68.04,598468.0,53.7254,53.7728,53.7175,53.757,598468.0
2017-09-25 15:30:00,68.03,68.06,68.0,68.01,2231132.0,53.7491,53.7728,53.7254,53.7333,2231132.0
2017-09-26 09:30:00,67.89,67.94,67.85,67.86,974503.0,53.6385,53.678,53.6069,53.6148,974503.0
2017-09-26 10:00:00,67.86,67.9,67.83,67.83,909708.0,53.6148,53.6464,53.5911,53.5911,909708.0
2017-09-26 10:30:00,67.84,67.85,67.75,67.77,1360279.0,53.599,53.6069,53.5279,53.5437,1360279.0
2017-09-26 11:00:00,67.77,67.77,67.67,67.7,1624378.0,53.5437,53.5437,53.4647,53.4884,1624378.0
2017-09-26 11:30:00,67.71,67.73,67.67,67.71,1428062.0,53.4963,53.5121,53.4647,53.4963,1428062.0
2017-09-26 12:00:00,67.71,67.75,67.69,67.75,894706.0,53.4963,53.5279,53.4805,53.5279,894706.0
2017-09-26 12:30:00,67.75,67.8,67.64,67.75,2250723.0,53.5279,53.5674,53.441,53.5279,2250723.0
2017-09-26 13:00:00,67.76,67.86,67.75,67.84,1090118.0,53.5358,53.6148,53.5279,53.599,1090118.0
2017-09-26 13:30:00,67.84,67.9,67.83,67.9,1076361.0,53.599,53.6464,53.5911,53.6464,1076361.0
2017-09-26 14:00:00,67.9,67.9,67.84,67.86,771895.0,53.6464,53.6464,53.599,53.6148,771895.0
2017-09-26 14:30:00,67.86,67.86,67.82,67.86,611095.0,53.6148,53.6148,53.5832,53.6148,611095.0
2017-09-26 15:00:00,67.85,67.87,67.84,67.84,415597.0,53.6069,53.6227,53.599,53.599,415597.0
2017-09-26 15:30:00,67.84,67.86,67.82,67.84,2098345.0,53.599,53.6148,53.5832,53.599,2098345.0
2017-09-27 09:30:00,67.76,67.82,67.75,67.78,933132.0,53.5358,53.5832,53.5279,53.5516,933132.0
2017-09-27 10:00:00,67.78,67.85,67.76,67.79,524087.0,53.5516,53.6069,53.5358,53.5595,524087.0
2017-09-27 10:30:00,67.8,67.8,67.74,67.75,819893.0,53.5674,53.5674,53.52,53.5279,819893.0
2017-09-27 11:00:00,67.74,67.82,67.72,67.81,2362564.0,53.52,53.5832,53.5042,53.5753,2362564.0
2017-09-27 11:30:00,67.81,67.83,67.76,67.77,998790.0,53.5753,53.5911,53.5358,53.5437,998790.0
2017-09-27 12:00:00,67.78,67.87,67.76,67.86,798089.0,53.5516,53.6227,53.5358,53.6148,798089.0
2017-09-27 12:30:00,67.85,67.87,67.82,67.86,470111.0,53.6069,53.6227,53.5832,53.6148,470111.0
2017-09-27 13:00:00,67.85,67.89,67.83,67.87,420658.0,53.6069,53.6385,53.5911,53.6227,420658.0
2017-09-27 13:30:00,67.87,67.93,67.87,67.92,998636.0,53.6227,53.6701,53.6227,53.6622,998636.0
2017-09-27 14:00:00,67.92,67.97,67.91,67.96,766131.0,53.6622,53.7017,53.6543,53.6938,766131.0
2017-09-27 14:30:00,67.95,68.0,67.95,67.97,364156.0,53.6859,53.7254,53.6859,53.7017,364156.0
2017-09-27 15:00:00,67.97,67.99,67.94,67.96,664654.0,53.7017,53.7175,53.678,53.6938,664654.0
2017-09-27 15:30:00,67.97,67.99,67.9,67.91,2622238.0,53.7017,53.7175,53.6464,53.6543,2622238.0
2017-09-28 09:30:00,67.9,68.02,67.9,67.99,741288.0,53.6464,53.7412,53.6464,53.7175,741288.0
2017-09-28 10:00:00,67.98,68.03,67.95,67.98,540822.0,53.7096,53.7491,53.6859,53.7096,540822.0
2017-09-28 10:30:00,67.97,68.03,67.95,68.0,1100496.0,53.7017,53.7491,53.6859,53.7254,1100496.0
2017-09-28 11:00:00,68.0,68.05,67.98,68.05,605464.0,53.7254,53.7649,53.7096,53.7649,605464.0
2017-09-28 11:30:00,68.05,68.08,68.02,68.03,698266.0,53.7649,53.7886,53.7412,53.7491,698266.0
2017-09-28 12:00:00,68.02,68.08,68.01,68.06,394165.0,53.7412,53.7886,53.7333,53.7728,394165.0
2017-09-28 12:30:00,68.06,68.11,68.05,68.1,388466.0,53.7728,53.8123,53.7649,53.8044,388466.0
2017-09-28 13:00:00,68.1,68.13,68.09,68.12,329689.0,53.8044,53.8281,53.7965,53.8202,329689.0
2017-09-28 13:30:00,68.12,68.17,68.11,68.17,395699.0,53.8202,53.8597,53.8123,53.8597,395699.0
2017-09-28 14:00:00,68.17,68.18,68.13,68.14,676355.0,53.8597,53.8676,53.8281,53.836,676355.0
2017-09-28 14:30:00,68.13,68.16,68.12,68.16,600424.0,53.8281,53.8518,53.8202,53.8518,600424.0
2017-09-28 15:00:00,68.16,68.16,68.08,68.09,801609.0,53.8518,53.8518,53.7886,53.7965,801609.0
2017-09-28 15:30:00,68.09,68.1,68.06,68.09,2356338.0,53.7965,53.8044,53.7728,53.7965,2356338.0
2017-09-29 09:30:00,68.21,68.26,68.11,68.16,1858479.0,53.8913,53.9308,53.8123,53.8518,1858479.0
2017-09-29 10:00:00,68.15,68.22,68.15,68.2,919648.0,53.8439,53.8992,53.8439,53.8834,919648.0
2017-09-29 10:30:00,68.2,68.33,68.19,68.31,979741.0,53.8834,53.9861,53.8755,53.9703,979741.0
2017-09-29 11:00:00,68.31,68.37,68.28,68.31,1497116.0,53.9703,54.0177,53.9466,53.9703,1497116.0
2017-09-29 11:30:00,68.32,68.41,68.28,68.4,1972061.0,53.9782,54.0493,53.9466,54.0414,1972061.0
2017-09-29 12:00:00,68.4,68.41,68.38,68.4,513345.0,54.0414,54.0493,54.0256,54.0414,513345.0
2017-09-29 12:30:00,68.39,68.41,68.38,68.4,471109.0,54.0335,54.0493,54.0256,54.0414,471109.0
2017-09-29 13:00:00,68.4,68.4,68.37,68.39,377304.0,54.0414,54.0414,54.0177,54.0335,377304.0
2017-09-29 13:30:00,68.39,68.41,68.38,68.39,628556.0,54.0335,54.0493,54.0256,54.0335,628556.0
2017-09-29 14:00:00,68.39,68.45,68.38,68.45,760395.0,54.0335,54.0809,54.0256,54.0809,760395.0
2017-09-29 14:30:00,68.45,68.52,68.44,68.48,1534839.0,54.0809,54.1362,54.073,54.1046,1534839.0
2017-09-29 15:00:00,68.48,68.55,68.48,68.52,1229714.0,54.1046,54.1599,54.1046,54.1362,1229714.0
2017-09-29 15:30:00,68.51,68.53,68.47,68.49,5796821.0,54.1283,54.1441,54.0967,54.1125,5796821.0
2017-10-02 09:30:00,68.27,68.34,68.24,68.34,1292248.0,53.9387,53.994,53.915,53.994,1292248.0
2017-10-02 10:00:00,68.34,68.38,68.24,68.36,1747030.0,53.994,54.0256,53.915,54.0098,1747030.0
2017-10-02 10:30:00,68.36,68.39,68.3,68.31,600010.0,54.0098,54.0335,53.9624,53.9703,600010.0
2017-10-02 11:00:00,68.31,68.35,68.3,68.34,945519.0,53.9703,54.0019,53.9624,53.994,945519.0
2017-10-02 11:30:00,68.34,68.39,68.33,68.36,728440.0,53.994,54.0335,53.9861,54.0098,728440.0
2017-10-02 12:00:00,68.36,68.41,68.34,68.4,861024.0,54.0098,54.0493,53.994,54.0414,861024.0
2017-10-02 12:30:00,68.4,68.45,68.37,68.44,587487.0,54.0414,54.0809,54.0177,54.073,587487.0
2017-10-02 13:00:00,68.44,68.46,68.41,68.42,627628.0,54.073,54.0888,54.0493,54.0572,627628.0
2017-10-02 13:30:00,68.43,68.44,68.4,68.42,366261.0,54.0651,54.073,54.0414,54.0572,366261.0
2017-10-02 14:00:00,68.42,68.48,68.4,68.48,935688.0,54.0572,54.1046,54.0414,54.1046,935688.0
2017-10-02 14:30:00,68.48,68.49,68.46,68.46,823856.0,54.1046,54.1125,54.0888,54.0888,823856.0
2017-10-02 15:00:00,68.47,68.48,68.43,68.44,998988.0,54.0967,54.1046,54.0651,54.073,998988.0
2017-10-02 15:30:00,68.44,68.45,68.41,68.42,1774265.0,54.073,54.0809,54.0493,54.0572,1774265.0
2017-10-03 09:30:00,68.46,68.52,68.43,68.51,928072.0,54.0888,54.1362,54.0651,54.1283,928072.0
2017-10-03 10:00:00,68.5,68.57,68.5,68.52,2198769.0,54.1204,54.1757,54.1204,54.1362,2198769.0
2017-10-03 10:30:00,68.52,68.56,68.52,68.54,881354.0,54.1362,54.1678,54.1362,54.152,881354.0
2017-10-03 11:00:00,68.54,68.62,68.54,68.61,1658593.0,54.152,54.2153,54.152,54.2073,1658593.0
2017-10-03 11:30:00,68.61,68.62,68.54,68.56,799078.0,54.2073,54.2153,54.152,54.1678,799078.0
2017-10-03 12:00:00,68.56,68.58,68.52,68.53,285235.0,54.1678,54.1836,54.1362,54.1441,285235.0
2017-10-03 12:30:00,68.53,68.6,68.52,68.59,657540.0,54.1441,54.1994,54.1362,54.1915,657540.0
2017-10-03 13:00:00,68.58,68.6,68.58,68.59,291794.0,54.1836,54.1994,54.1836,54.1915,291794.0
2017-10-03 13:30:00,68.59,68.59,68.56,68.58,272122.0,54.1915,54.1915,54.1678,54.1836,272122.0
2017-10-03 14:00:00,68.58,68.6,68.57,68.59,604906.0,54.1836,54.1994,54.1757,54.1915,604906.0
2017-10-03 14:30:00,68.59,68.61,68.56,68.61,415025.0,54.1915,54.2073,54.1678,54.2073,415025.0
2017-10-03 15:00:00,68.61,68.62,68.6,68.61,344627.0,54.2073,54.2153,54.1994,54.2073,344627.0
2017-10-03 15:30:00,68.61,68.66,68.6,68.66,1838785.0,54.2073,54.2469,54.1994,54.2469,1838785.0
2017-10-04 09:30:00,68.47,68.54,68.47,68.54,1284392.0,54.0967,54.152,54.0967,54.152,1284392.0
2017-10-04 10:00:00,68.53,68.54,68.46,68.54,714428.0,54.1441,54.152,54.0888,54.152,714428.0
2017-10-04 10:30:00,68.53,68.56,68.49,68.53,537507.0,54.1441,54.1678,54.1125,54.1441,537507.0
2017-10-04 11:00:00,68.53,68.56,68.49,68.53,682489.0,54.1441,54.1678,54.1125,54.1441,682489.0
2017-10-04 11:30:00,68.54,68.58,68.51,68.58,943438.0,54.152,54.1836,54.1283,54.1836,943438.0
2017-10-04 12:00:00,68.58,68.59,68.54,68.58,348110.0,54.1836,54.1915,54.152,54.1836,348110.0
2017-10-04 12:30:00,68.58,68.58,68.54,68.55,312400.0,54.1836,54.1836,54.152,54.1599,312400.0
2017-10-04 13:00:00,68.56,68.56,68.5,68.53,504784.0,54.1678,54.1678,54.1204,54.1441,504784.0
2017-10-04 13:30:00,68.53,68.53,68.47,68.51,473538.0,54.1441,54.1441,54.0967,54.1283,473538.0
2017-10-04 14:00:00,68.5,68.52,68.47,68.5,221964.0,54.1204,54.1362,54.0967,54.1204,221964.0
2017-10-04 14:30:00,68.5,68.52,68.48,68.52,301074.0,54.1204,54.1362,54.1046,54.1362,301074.0
2017-10-04 15:00:00,68.52,68.54,68.5,68.53,443264.0,54.1362,54.152,54.1204,54.1441,443264.0
2017-10-04 15:30:00,68.53,68.55,68.49,68.52,1117667.0,54.1441,54.1599,54.1125,54.1362,1117667.0
2017-10-05 09:30:00,68.38,68.48,68.35,68.44,1294280.0,54.0256,54.1046,54.0019,54.073,1294280.0
2017-10-05 10:00:00,68.43,68.48,68.42,68.46,765081.0,54.0651,54.1046,54.0572,54.0888,765081.0
2017-10-05 10:30:00,68.45,68.47,68.41,68.41,1143590.0,54.0809,54.0967,54.0493,54.0493,1143590.0
2017-10-05 11:00:00,68.42,68.43,68.38,68.43,392878.0,54.0572,54.0651,54.0256,54.0651,392878.0
2017-10-05 11:30:00,68.42,68.47,68.42,68.45,656584.0,54.0572,54.0967,54.0572,54.0809,656584.0
2017-10-05 12:00:00,68.46,68.51,68.45,68.5,421127.0,54.0888,54.1283,54.0809,54.1204,421127.0
2017-10-05 12:30:00,68.5,68.51,68.46,68.49,311971.0,54.1204,54.1283,54.0888,54.1125,311971.0
2017-10-05 13:00:00,68.49,68.51,68.46,68.5,224964.0,54.1125,54.1283,54.0888,54.1204,224964.0
2017-10-05 13:30:00,68.5,68.5,68.45,68.48,1043011.0,54.1204,54.1204,54.0809,54.1046,1043011.0
2017-10-05 14:00:00,68.48,68.48,68.44,68.44,353402.0,54.1046,54.1046,54.073,54.073,353402.0
2017-10-05 14:30:00,68.44,68.47,68.42,68.45,703410.0,54.073,54.0967,54.0572,54.0809,703410.0
2017-10-05 15:00:00,68.46,68.47,68.44,68.45,646634.0,54.0888,54.0967,54.073,54.0809,646634.0
2017-10-05 15:30:00,68.44,68.48,68.43,68.47,1784519.0,54.073,54.1046,54.0651,54.0967,1784519.0
2017-10-06 09:30:00,68.18,68.21,68.14,68.18,1827010.0,53.8676,53.8913,53.836,53.8676,1827010.0
2017-10-06 10:00:00,68.18,68.29,68.16,68.28,1803051.0,53.8676,53.9545,53.8518,53.9466,1803051.0
2017-10-06 10:30:00,68.28,68.32,68.24,68.3,1404867.0,53.9466,53.9782,53.915,53.9624,1404867.0
2017-10-06 11:00:00,68.3,68.32,68.24,68.3,1450196.0,53.9624,53.9782,53.915,53.9624,1450196.0
2017-10-06 11:30:00,68.31,68.34,68.29,68.31,1336169.0,53.9703,53.994,53.9545,53.9703,1336169.0
2017-10-06 12:00:00,68.31,68.33,68.27,68.29,1118598.0,53.9703,53.9861,53.9387,53.9545,1118598.0
2017-10-06 12:30:00,68.29,68.33,68.28,68.31,1074656.0,53.9545,53.9861,53.9466,53.9703,1074656.0
2017-10-06 13:00:00,68.32,68.32,68.28,68.29,905272.0,53.9782,53.9782,53.9466,53.9545,905272.0
2017-10-06 13:30:00,68.29,68.34,68.28,68.33,784580.0,53.9545,53.994,53.9466,53.9861,784580.0
2017-10-06 14:00:00,68.32,68.36,68.31,68.34,858519.0,53.9782,54.0098,53.9703,53.994,858519.0
2017-10-06 14:30:00,68.35,68.39,68.33,68.38,988145.0,54.0019,54.0335,53.9861,54.0256,988145.0
2017-10-06 15:00:00,68.38,68.4,68.36,68.4,384736.0,54.0256,54.0414,54.0098,54.0414,384736.0
2017-10-06 15:30:00,68.39,68.44,68.38,68.42,1551277.0,54.0335,54.073,54.0256,54.0572,1551277.0
2017-10-09 09:30:00,68.52,68.54,68.47,68.47,594740.0,54.1362,54.152,54.0967,54.0967,594740.0
2017-10-09 10:00:00,68.47,68.48,68.43,68.45,457679.0,54.0967,54.1046,54.0651,54.0809,457679.0
2017-10-09 10:30:00,68.45,68.48,68.42,68.46,190832.0,54.0809,54.1046,54.0572,54.0888,190832.0
2017-10-09 11:00:00,68.47,68.52,68.45,68.52,461879.0,54.0967,54.1362,54.0809,54.1362,461879.0
2017-10-09 11:30:00,68.52,68.53,68.5,68.5,570248.0,54.1362,54.1441,54.1204,54.1204,570248.0
2017-10-09 12:00:00,68.51,68.53,68.49,68.5,166608.0,54.1283,54.1441,54.1125,54.1204,166608.0
2017-10-09 12:30:00,68.51,68.52,68.49,68.5,137511.0,54.1283,54.1362,54.1125,54.1204,137511.0
2017-10-09 13:00:00,68.5,68.53,68.49,68.52,105707.0,54.1204,54.1441,54.1125,54.1362,105707.0
2017-10-09 13:30:00,68.52,68.52,68.49,68.5,107693.0,54.1362,54.1362,54.1125,54.1204,107693.0
2017-10-09 14:00:00,68.5,68.51,68.47,68.48,232753.0,54.1204,54.1283,54.0967,54.1046,232753.0
2017-10-09 14:30:00,68.48,68.49,68.44,68.45,227094.0,54.1046,54.1125,54.073,54.0809,227094.0
2017-10-09 15:00:00,68.45,68.45,68.4,68.45,264997.0,54.0809,54.0809,54.0414,54.0809,264997.0
2017-10-09 15:30:00,68.44,68.45,68.39,68.45,1050475.0,54.073,54.0809,54.0335,54.0809,1050475.0
2017-10-10 09:30:00,68.85,68.92,68.82,68.89,1619328.0,54.397,54.4523,54.3733,54.4286,1619328.0
2017-10-10 10:00:00,68.88,68.89,68.79,68.84,1244653.0,54.4207,54.4286,54.3496,54.3891,1244653.0
2017-10-10 10:30:00,68.84,68.93,68.82,68.93,823429.0,54.3891,54.4602,54.3733,54.4602,823429.0
2017-10-10 11:00:00,68.92,68.96,68.88,68.91,558816.0,54.4523,54.4839,54.4207,54.4444,558816.0
2017-10-10 11:30:00,68.91,68.93,68.86,68.88,809134.0,54.4444,54.4602,54.4049,54.4207,809134.0
2017-10-10 12:00:00,68.88,68.91,68.83,68.9,522774.0,54.4207,54.4444,54.3812,54.4365,522774.0
2017-10-10 12:30:00,68.89,68.94,68.88,68.94,351766.0,54.4286,54.4681,54.4207,54.4681,351766.0
2017-10-10 13:00:00,68.94,69.03,68.93,68.97,407503.0,54.4681,54.5392,54.4602,54.4918,407503.0
2017-10-10 13:30:00,68.98,69.11,68.87,69.05,2579045.0,54.4997,54.6024,54.4128,54.555,2579045.0
2017-10-10 14:00:00,69.05,69.07,69.02,69.06,402864.0,54.555,54.5708,54.5313,54.5629,402864.0
2017-10-10 14:30:00,69.06,69.08,69.02,69.03,436040.0,54.5629,54.5787,54.5313,54.5392,436040.0
2017-10-10 15:00:00,69.03,69.07,69.03,69.05,1143150.0,54.5392,54.5708,54.5392,54.555,1143150.0
2017-10-10 15:30:00,69.06,69.1,69.01,69.09,3487792.0,54.5629,54.5945,54.5234,54.5866,3487792.0
2017-10-11 09:30:00,69.06,69.13,69.06,69.11,1064441.0,54.5629,54.6182,54.5629,54.6024,1064441.0
2017-10-11 10:00:00,69.11,69.13,69.09,69.11,951025.0,54.6024,54.6182,54.5866,54.6024,951025.0
2017-10-11 10:30:00,69.11,69.12,69.08,69.09,500329.0,54.6024,54.6103,54.5787,54.5866,500329.0
2017-10-11 11:00:00,69.09,69.15,69.09,69.12,514227.0,54.5866,54.634,54.5866,54.6103,514227.0
2017-10-11 11:30:00,69.12,69.15,69.08,69.11,1917485.0,54.6103,54.634,54.5787,54.6024,1917485.0
2017-10-11 12:00:00,69.11,69.14,69.1,69.13,351892.0,54.6024,54.6261,54.5945,54.6182,351892.0
2017-10-11 12:30:00,69.13,69.14,69.12,69.13,534783.0,54.6182,54.6261,54.6103,54.6182,534783.0
2017-10-11 13:00:00,69.14,69.15,69.11,69.14,430451.0,54.6261,54.634,54.6024,54.6261,430451.0
2017-10-11 13:30:00,69.13,69.14,69.11,69.12,554415.0,54.6182,54.6261,54.6024,54.6103,554415.0
2017-10-11 14:00:00,69.13,69.22,69.12,69.18,1190149.0,54.6182,54.6893,54.6103,54.6577,1190149.0
2017-10-11 14:30:00,69.19,69.21,69.16,69.19,1239400.0,54.6656,54.6814,54.6419,54.6656,1239400.0
2017-10-11 15:00:00,69.19,69.27,69.18,69.25,845433.0,54.6656,54.7288,54.6577,54.713,845433.0
2017-10-11 15:30:00,69.25,69.29,69.23,69.27,3365630.0,54.713,54.7446,54.6972,54.7288,3365630.0
2017-10-12 09:30:00,69.15,69.18,69.1,69.11,860425.0,54.634,54.6577,54.5945,54.6024,860425.0
2017-10-12 10:00:00,69.1,69.17,69.09,69.16,1252315.0,54.5945,54.6498,54.5866,54.6419,1252315.0
2017-10-12 10:30:00,69.16,69.2,69.16,69.19,717026.0,54.6419,54.6735,54.6419,54.6656,717026.0
2017-10-12 11:00:00,69.19,69.22,69.18,69.19,552739.0,54.6656,54.6893,54.6577,54.6656,552739.0
2017-10-12 11:30:00,69.2,69.25,69.18,69.23,452003.0,54.6735,54.713,54.6577,54.6972,452003.0
2017-10-12 12:00:00,69.24,69.33,69.23,69.28,680262.0,54.7051,54.7762,54.6972,54.7367,680262.0
2017-10-12 12:30:00,69.28,69.28,69.24,69.26,386262.0,54.7367,54.7367,54.7051,54.7209,386262.0
2017-10-12 13:00:00,69.26,69.3,69.25,69.3,197985.0,54.7209,54.7525,54.713,54.7525,197985.0
2017-10-12 13:30:00,69.29,69.33,69.26,69.31,577012.0,54.7446,54.7762,54.7209,54.7604,577012.0
2017-10-12 14:00:00,69.31,69.33,69.3,69.31,477836.0,54.7604,54.7762,54.7525,54.7604,477836.0
2017-10-12 14:30:00,69.3,69.31,69.25,69.25,760451.0,54.7525,54.7604,54.713,54.713,760451.0
2017-10-12 15:00:00,69.26,69.27,69.24,69.24,413233.0,54.7209,54.7288,54.7051,54.7051,413233.0
2017-10-12 15:30:00,69.25,69.25,69.18,69.22,1985088.0,54.713,54.713,54.6577,54.6893,1985088.0
2017-10-13 09:30:00,69.6,69.61,69.54,69.6,1330722.0,54.9895,54.9974,54.9421,54.9895,1330722.0
2017-10-13 10:00:00,69.6,69.66,69.57,69.63,1129127.0,54.9895,55.0369,54.9658,55.0132,1129127.0
2017-10-13 10:30:00,69.63,69.64,69.54,69.57,1054547.0,55.0132,55.0211,54.9421,54.9658,1054547.0
2017-10-13 11:00:00,69.58,69.61,69.56,69.58,901981.0,54.9737,54.9974,54.9579,54.9737,901981.0
2017-10-13 11:30:00,69.58,69.59,69.51,69.56,537983.0,54.9737,54.9816,54.9184,54.9579,537983.0
2017-10-13 12:00:00,69.56,69.61,69.55,69.6,203765.0,54.9579,54.9974,54.95,54.9895,203765.0
2017-10-13 12:30:00,69.61,69.64,69.58,69.59,606217.0,54.9974,55.0211,54.9737,54.9816,606217.0
2017-10-13 13:00:00,69.59,69.61,69.56,69.61,127553.0,54.9816,54.9974,54.9579,54.9974,127553.0
2017-10-13 13:30:00,69.6,69.62,69.57,69.58,321126.0,54.9895,55.0053,54.9658,54.9737,321126.0
2017-10-13 14:00:00,69.57,69.58,69.53,69.58,780645.0,54.9658,54.9737,54.9342,54.9737,780645.0
2017-10-13 14:30:00,69.57,69.58,69.54,69.56,381062.0,54.9658,54.9737,54.9421,54.9579,381062.0
2017-10-13 15:00:00,69.56,69.6,69.56,69.59,1802573.0,54.9579,54.9895,54.9579,54.9816,1802573.0
2017-10-13 15:30:00,69.59,69.6,69.54,69.57,2550896.0,54.9816,54.9895,54.9421,54.9658,2550896.0
2017-10-16 09:30:00,69.57,69.62,69.55,69.59,1168968.0,54.9658,55.0053,54.95,54.9816,1168968.0
2017-10-16 10:00:00,69.58,69.61,69.53,69.58,497774.0,54.9737,54.9974,54.9342,54.9737,497774.0
2017-10-16 10:30:00,69.57,69.59,69.52,69.54,468844.0,54.9658,54.9816,54.9263,54.9421,468844.0
2017-10-16 11:00:00,69.54,69.61,69.54,69.61,885192.0,54.9421,54.9974,54.9421,54.9974,885192.0
2017-10-16 11:30:00,69.61,69.62,69.55,69.55,529237.0,54.9974,55.0053,54.95,54.95,529237.0
2017-10-16 12:00:00,69.56,69.57,69.51,69.55,407337.0,54.9579,54.9658,54.9184,54.95,407337.0
2017-10-16 12:30:00,69.55,69.58,69.54,69.56,345362.0,54.95,54.9737,54.9421,54.9579,345362.0
2017-10-16 13:00:00,69.56,69.57,69.53,69.53,283044.0,54.9579,54.9658,54.9342,54.9342,283044.0
2017-10-16 13:30:00,69.54,69.56,69.52,69.53,258941.0,54.9421,54.9579,54.9263,54.9342,258941.0
2017-10-16 14:00:00,69.53,69.57,69.49,69.52,453876.0,54.9342,54.9658,54.9026,54.9263,453876.0
2017-10-16 14:30:00,69.51,69.52,69.48,69.49,507966.0,54.9184,54.9263,54.8947,54.9026,507966.0
2017-10-16 15:00:00,69.48,69.5,69.46,69.5,323062.0,54.8947,54.9105,54.8789,54.9105,323062.0
2017-10-16 15:30:00,69.5,69.54,69.49,69.53,1379651.0,54.9105,54.9421,54.9026,54.9342,1379651.0
2017-10-17 09:30:00,69.35,69.35,69.31,69.34,666755.0,54.792,54.792,54.7604,54.7841,666755.0
2017-10-17 10:00:00,69.33,69.35,69.29,69.31,1135300.0,54.7762,54.792,54.7446,54.7604,1135300.0
2017-10-17 10:30:00,69.31,69.32,69.24,69.27,432691.0,54.7604,54.7683,54.7051,54.7288,432691.0
2017-10-17 11:00:00,69.27,69.31,69.27,69.28,431743.0,54.7288,54.7604,54.7288,54.7367,431743.0
2017-10-17 11:30:00,69.28,69.29,69.21,69.25,856867.0,54.7367,54.7446,54.6814,54.713,856867.0
2017-10-17 12:00:00,69.26,69.28,69.24,69.28,271899.0,54.7209,54.7367,54.7051,54.7367,271899.0
2017-10-17 12:30:00,69.27,69.31,69.26,69.27,187723.0,54.7288,54.7604,54.7209,54.7288,187723.0
2017-10-17 13:00:00,69.27,69.29,69.26,69.26,216213.0,54.7288,54.7446,54.7209,54.7209,216213.0
2017-10-17 13:30:00,69.26,69.31,69.26,69.3,337870.0,54.7209,54.7604,54.7209,54.7525,337870.0
2017-10-17 14:00:00,69.3,69.37,69.3,69.37,424754.0,54.7525,54.8078,54.7525,54.8078,424754.0
2017-10-17 14:30:00,69.37,69.38,69.35,69.37,451090.0,54.8078,54.8157,54.792,54.8078,451090.0
2017-10-17 15:00:00,69.38,69.39,69.35,69.36,334148.0,54.8157,54.8236,54.792,54.7999,334148.0
2017-10-17 15:30:00,69.36,69.38,69.34,69.36,1968353.0,54.7999,54.8157,54.7841,54.7999,1968353.0
2017-10-18 09:30:00,69.45,69.48,69.4,69.42,1611565.0,54.871,54.8947,54.8315,54.8473,1611565.0
2017-10-18 10:00:00,69.41,69.43,69.37,69.43,575882.0,54.8394,54.8552,54.8078,54.8552,575882.0
2017-10-18 10:30:00,69.43,69.48,69.42,69.45,592786.0,54.8552,54.8947,54.8473,54.871,592786.0
2017-10-18 11:00:00,69.45,69.45,69.36,69.4,442265.0,54.871,54.871,54.7999,54.8315,442265.0
2017-10-18 11:30:00,69.39,69.43,69.38,69.42,726207.0,54.8236,54.8552,54.8157,54.8473,726207.0
2017-10-18 12:00:00,69.42,69.5,69.42,69.49,256820.0,54.8473,54.9105,54.8473,54.9026,256820.0
2017-10-18 12:30:00,69.5,69.52,69.48,69.48,210947.0,54.9105,54.9263,54.8947,54.8947,210947.0
2017-10-18 13:00:00,69.49,69.51,69.48,69.48,197264.0,54.9026,54.9184,54.8947,54.8947,197264.0
2017-10-18 13:30:00,69.49,69.51,69.48,69.5,229963.0,54.9026,54.9184,54.8947,54.9105,229963.0
2017-10-18 14:00:00,69.5,69.55,69.49,69.53,1775599.0,54.9105,54.95,54.9026,54.9342,1775599.0
2017-10-18 14:30:00,69.53,69.55,69.52,69.55,810230.0,54.9342,54.95,54.9263,54.95,810230.0
2017-10-18 15:00:00,69.55,69.57,69.53,69.56,362939.0,54.95,54.9658,54.9342,54.9579,362939.0
2017-10-18 15:30:00,69.56,69.57,69.51,69.55,2616521.0,54.9579,54.9658,54.9184,54.95,2616521.0
2017-10-19 09:30:00,69.23,69.29,69.19,69.24,986017.0,54.6972,54.7446,54.6656,54.7051,986017.0
2017-10-19 10:00:00,69.24,69.32,69.22,69.31,858352.0,54.7051,54.7683,54.6893,54.7604,858352.0
2017-10-19 10:30:00,69.31,69.4,69.3,69.4,705377.0,54.7604,54.8315,54.7525,54.8315,705377.0
2017-10-19 11:00:00,69.4,69.42,69.36,69.36,384875.0,54.8315,54.8473,54.7999,54.7999,384875.0
2017-10-19 11:30:00,69.36,69.4,69.33,69.34,500285.0,54.7999,54.8315,54.7762,54.7841,500285.0
2017-10-19 12:00:00,69.34,69.36,69.3,69.34,367017.0,54.7841,54.7999,54.7525,54.7841,367017.0
2017-10-19 12:30:00,69.33,69.34,69.29,69.32,358425.0,54.7762,54.7841,54.7446,54.7683,358425.0
2017-10-19 13:00:00,69.32,69.34,69.31,69.34,221256.0,54.7683,54.7841,54.7604,54.7841,221256.0
2017-10-19 13:30:00,69.34,69.36,69.32,69.35,235558.0,54.7841,54.7999,54.7683,54.792,235558.0
2017-10-19 14:00:00,69.35,69.39,69.33,69.34,268140.0,54.792,54.8236,54.7762,54.7841,268140.0
2017-10-19 14:30:00,69.34,69.37,69.33,69.34,587259.0,54.7841,54.8078,54.7762,54.7841,587259.0
2017-10-19 15:00:00,69.34,69.35,69.32,69.35,612711.0,54.7841,54.792,54.7683,54.792,612711.0
2017-10-19 15:30:00,69.35,69.43,69.32,69.42,2682880.0,54.792,54.8552,54.7683,54.8473,2682880.0
2017-10-20 09:30:00,69.38,69.38,69.29,69.29,976373.0,54.8157,54.8157,54.7446,54.7446,976373.0
2017-10-20 10:00:00,69.29,69.35,69.28,69.35,624747.0,54.7446,54.792,54.7367,54.792,624747.0
2017-10-20 10:30:00,69.35,69.38,69.25,69.25,1575626.0,54.792,54.8157,54.713,54.713,1575626.0
2017-10-20 11:00:00,69.26,69.3,69.25,69.27,485632.0,54.7209,54.7525,54.713,54.7288,485632.0
2017-10-20 11:30:00,69.27,69.29,69.23,69.26,936882.0,54.7288,54.7446,54.6972,54.7209,936882.0
2017-10-20 12:00:00,69.26,69.33,69.25,69.28,467525.0,54.7209,54.7762,54.713,54.7367,467525.0
2017-10-20 12:30:00,69.28,69.33,69.28,69.32,232991.0,54.7367,54.7762,54.7367,54.7683,232991.0
2017-10-20 13:00:00,69.32,69.34,69.31,69.33,544451.0,54.7683,54.7841,54.7604,54.7762,544451.0
2017-10-20 13:30:00,69.33,69.37,69.32,69.34,792076.0,54.7762,54.8078,54.7683,54.7841,792076.0
2017-10-20 14:00:00,69.34,69.37,69.3,69.35,996902.0,54.7841,54.8078,54.7525,54.792,996902.0
2017-10-20 14:30:00,69.35,69.36,69.32,69.33,338831.0,54.792,54.7999,54.7683,54.7762,338831.0
2017-10-20 15:00:00,69.32,69.34,69.31,69.32,527206.0,54.7683,54.7841,54.7604,54.7683,527206.0
2017-10-20 15:30:00,69.32,69.34,69.31,69.33,1880270.0,54.7683,54.7841,54.7604,54.7762,1880270.0
2017-10-23 09:30:00,69.37,69.39,69.32,69.38,526234.0,54.8078,54.8236,54.7683,54.8157,526234.0
2017-10-23 10:00:00,69.38,69.39,69.33,69.37,469317.0,54.8157,54.8236,54.7762,54.8078,469317.0
2017-10-23 10:30:00,69.38,69.4,69.3,69.31,371265.0,54.8157,54.8315,54.7525,54.7604,371265.0
2017-10-23 11:00:00,69.32,69.35,69.27,69.27,572068.0,54.7683,54.792,54.7288,54.7288,572068.0
2017-10-23 11:30:00,69.28,69.32,69.21,69.31,481818.0,54.7367,54.7683,54.6814,54.7604,481818.0
2017-10-23 12:00:00,69.31,69.32,69.26,69.28,246263.0,54.7604,54.7683,54.7209,54.7367,246263.0
2017-10-23 12:30:00,69.28,69.32,69.28,69.29,216393.0,54.7367,54.7683,54.7367,54.7446,216393.0
2017-10-23 13:00:00,69.29,69.3,69.25,69.26,235788.0,54.7446,54.7525,54.713,54.7209,235788.0
2017-10-23 13:30:00,69.26,69.27,69.22,69.23,268514.0,54.7209,54.7288,54.6893,54.6972,268514.0
2017-10-23 14:00:00,69.23,69.24,69.17,69.2,341930.0,54.6972,54.7051,54.6498,54.6735,341930.0
2017-10-23 14:30:00,69.2,69.22,69.18,69.21,433142.0,54.6735,54.6893,54.6577,54.6814,433142.0
2017-10-23 15:00:00,69.22,69.22,69.17,69.19,592969.0,54.6893,54.6893,54.6498,54.6656,592969.0
2017-10-23 15:30:00,69.19,69.21,69.14,69.18,2282063.0,54.6656,54.6814,54.6261,54.6577,2282063.0
2017-10-24 09:30:00,69.28,69.29,69.2,69.22,631145.0,54.7367,54.7446,54.6735,54.6893,631145.0
2017-10-24 10:00:00,69.21,69.33,69.21,69.31,276887.0,54.6814,54.7762,54.6814,54.7604,276887.0
2017-10-24 10:30:00,69.31,69.33,69.26,69.27,245542.0,54.7604,54.7762,54.7209,54.7288,245542.0
2017-10-24 11:00:00,69.27,69.31,69.25,69.29,1362764.0,54.7288,54.7604,54.713,54.7446,1362764.0
2017-10-24 11:30:00,69.29,69.34,69.26,69.31,399388.0,54.7446,54.7841,54.7209,54.7604,399388.0
2017-10-24 12:00:00,69.31,69.32,69.29,69.3,262887.0,54.7604,54.7683,54.7446,54.7525,262887.0
2017-10-24 12:30:00,69.3,69.34,69.29,69.33,363568.0,54.7525,54.7841,54.7446,54.7762,363568.0
2017-10-24 13:00:00,69.32,69.34,69.28,69.33,784310.0,54.7683,54.7841,54.7367,54.7762,784310.0
2017-10-24 13:30:00,69.33,69.38,69.32,69.33,757075.0,54.7762,54.8157,54.7683,54.7762,757075.0
2017-10-24 14:00:00,69.33,69.36,69.31,69.36,579116.0,54.7762,54.7999,54.7604,54.7999,579116.0
2017-10-24 14:30:00,69.35,69.41,69.34,69.4,503733.0,54.792,54.8394,54.7841,54.8315,503733.0
2017-10-24 15:00:00,69.41,69.44,69.32,69.33,1387928.0,54.8394,54.8631,54.7683,54.7762,1387928.0
2017-10-24 15:30:00,69.33,69.36,69.27,69.28,1543045.0,54.7762,54.7999,54.7288,54.7367,1543045.0
2017-10-25 09:30:00,69.27,69.31,69.25,69.26,646972.0,54.7288,54.7604,54.713,54.7209,646972.0
2017-10-25 10:00:00,69.25,69.26,69.17,69.2,461142.0,54.713,54.7209,54.6498,54.6735,461142.0
2017-10-25 10:30:00,69.2,69.21,69.04,69.06,829265.0,54.6735,54.6814,54.5471,54.5629,829265.0
2017-10-25 11:00:00,69.05,69.06,68.91,68.96,938299.0,54.555,54.5629,54.4444,54.4839,938299.0
2017-10-25 11:30:00,68.96,69.01,68.9,68.93,651516.0,54.4839,54.5234,54.4365,54.4602,651516.0
2017-10-25 12:00:00,68.93,68.94,68.77,68.82,611081.0,54.4602,54.4681,54.3338,54.3733,611081.0
2017-10-25 12:30:00,68.82,68.92,68.78,68.91,821507.0,54.3733,54.4523,54.3417,54.4444,821507.0
2017-10-25 13:00:00,68.9,68.97,68.89,68.94,380549.0,54.4365,54.4918,54.4286,54.4681,380549.0
2017-10-25 13:30:00,68.93,69.0,68.93,69.0,680247.0,54.4602,54.5155,54.4602,54.5155,680247.0
2017-10-25 14:00:00,69.0,69.07,68.98,69.05,711153.0,54.5155,54.5708,54.4997,54.555,711153.0
2017-10-25 14:30:00,69.05,69.05,68.98,69.0,519568.0,54.555,54.555,54.4997,54.5155,519568.0
2017-10-25 15:00:00,69.0,69.06,68.98,69.06,668284.0,54.5155,54.5629,54.4997,54.5629,668284.0
2017-10-25 15:30:00,69.06,69.06,68.98,69.03,2148253.0,54.5629,54.5629,54.4997,54.5392,2148253.0
2017-10-26 09:30:00,69.21,69.21,69.09,69.14,1682513.0,54.6814,54.6814,54.5866,54.6261,1682513.0
2017-10-26 10:00:00,69.15,69.15,69.05,69.13,632959.0,54.634,54.634,54.555,54.6182,632959.0
2017-10-26 10:30:00,69.14,69.24,69.11,69.14,1011991.0,54.6261,54.7051,54.6024,54.6261,1011991.0
2017-10-26 11:00:00,69.16,69.19,69.07,69.17,587140.0,54.6419,54.6656,54.5708,54.6498,587140.0
2017-10-26 11:30:00,69.18,69.22,69.14,69.22,462199.0,54.6577,54.6893,54.6261,54.6893,462199.0
2017-10-26 12:00:00,69.22,69.26,69.19,69.25,404532.0,54.6893,54.7209,54.6656,54.713,404532.0
2017-10-26 12:30:00,69.25,69.26,69.18,69.22,345827.0,54.713,54.7209,54.6577,54.6893,345827.0
2017-10-26 13:00:00,69.22,69.23,69.18,69.2,413554.0,54.6893,54.6972,54.6577,54.6735,413554.0
2017-10-26 13:30:00,69.19,69.21,69.14,69.16,760641.0,54.6656,54.6814,54.6261,54.6419,760641.0
2017-10-26 14:00:00,69.16,69.19,69.15,69.17,435443.0,54.6419,54.6656,54.634,54.6498,435443.0
2017-10-26 14:30:00,69.18,69.2,69.11,69.11,264286.0,54.6577,54.6735,54.6024,54.6024,264286.0
2017-10-26 15:00:00,69.12,69.13,69.07,69.09,926237.0,54.6103,54.6182,54.5708,54.5866,926237.0
2017-10-26 15:30:00,69.08,69.09,69.01,69.02,1755777.0,54.5787,54.5866,54.5234,54.5313,1755777.0
2017-10-27 09:30:00,68.98,69.02,68.88,68.95,1315929.0,54.4997,54.5313,54.4207,54.476,1315929.0
2017-10-27 10:00:00,68.94,69.16,68.92,69.04,1997095.0,54.4681,54.6419,54.4523,54.5471,1997095.0
2017-10-27 10:30:00,69.04,69.14,69.04,69.05,1002038.0,54.5471,54.6261,54.5471,54.555,1002038.0
2017-10-27 11:00:00,69.04,69.12,69.02,69.11,650271.0,54.5471,54.6103,54.5313,54.6024,650271.0
2017-10-27 11:30:00,69.11,69.12,69.05,69.07,610890.0,54.6024,54.6103,54.555,54.5708,610890.0
2017-10-27 12:00:00,69.06,69.1,69.06,69.07,186729.0,54.5629,54.5945,54.5629,54.5708,186729.0
2017-10-27 12:30:00,69.08,69.11,69.07,69.09,418178.0,54.5787,54.6024,54.5708,54.5866,418178.0
2017-10-27 13:00:00,69.1,69.11,69.06,69.06,1186079.0,54.5945,54.6024,54.5629,54.5629,1186079.0
2017-10-27 13:30:00,69.06,69.1,69.06,69.09,333017.0,54.5629,54.5945,54.5629,54.5866,333017.0
2017-10-27 14:00:00,69.09,69.16,69.08,69.12,524582.0,54.5866,54.6419,54.5787,54.6103,524582.0
2017-10-27 14:30:00,69.12,69.16,69.11,69.15,526717.0,54.6103,54.6419,54.6024,54.634,526717.0
2017-10-27 15:00:00,69.15,69.2,69.14,69.2,572458.0,54.634,54.6735,54.6261,54.6735,572458.0
2017-10-27 15:30:00,69.19,69.2,69.12,69.18,3133227.0,54.6656,54.6735,54.6103,54.6577,3133227.0
2017-10-30 09:30:00,69.22,69.28,69.2,69.27,1198984.0,54.6893,54.7367,54.6735,54.7288,1198984.0
2017-10-30 10:00:00,69.27,69.27,69.23,69.24,1846789.0,54.7288,54.7288,54.6972,54.7051,1846789.0
2017-10-30 10:30:00,69.23,69.27,69.23,69.27,515677.0,54.6972,54.7288,54.6972,54.7288,515677.0
2017-10-30 11:00:00,69.27,69.3,69.24,69.27,914244.0,54.7288,54.7525,54.7051,54.7288,914244.0
2017-10-30 11:30:00,69.28,69.3,69.22,69.28,561463.0,54.7367,54.7525,54.6893,54.7367,561463.0
2017-10-30 12:00:00,69.29,69.31,69.23,69.28,587252.0,54.7446,54.7604,54.6972,54.7367,587252.0
2017-10-30 12:30:00,69.28,69.34,69.27,69.32,662900.0,54.7367,54.7841,54.7288,54.7683,662900.0
2017-10-30 13:00:00,69.31,69.34,69.29,69.3,198622.0,54.7604,54.7841,54.7446,54.7525,198622.0
2017-10-30 13:30:00,69.3,69.32,69.26,69.28,572255.0,54.7525,54.7683,54.7209,54.7367,572255.0
2017-10-30 14:00:00,69.28,69.32,69.27,69.28,386618.0,54.7367,54.7683,54.7288,54.7367,386618.0
2017-10-30 14:30:00,69.29,69.33,69.27,69.31,426386.0,54.7446,54.7762,54.7288,54.7604,426386.0
2017-10-30 15:00:00,69.32,69.32,69.27,69.29,538084.0,54.7683,54.7683,54.7288,54.7446,538084.0
2017-10-30 15:30:00,69.29,69.36,69.28,69.34,1980937.0,54.7446,54.7999,54.7367,54.7841,1980937.0
2017-10-31 09:30:00,69.48,69.5,69.43,69.47,1438942.0,54.8947,54.9105,54.8552,54.8868,1438942.0
2017-10-31 10:00:00,69.47,69.47,69.4,69.45,735343.0,54.8868,54.8868,54.8315,54.871,735343.0
2017-10-31 10:30:00,69.45,69.49,69.45,69.47,860789.0,54.871,54.9026,54.871,54.8868,860789.0
2017-10-31 11:00:00,69.47,69.54,69.44,69.52,1027459.0,54.8868,54.9421,54.8631,54.9263,1027459.0
2017-10-31 11:30:00,69.52,69.57,69.51,69.55,1963898.0,54.9263,54.9658,54.9184,54.95,1963898.0
2017-10-31 12:00:00,69.56,69.61,69.54,69.56,1402887.0,54.9579,54.9974,54.9421,54.9579,1402887.0
2017-10-31 12:30:00,69.56,69.67,69.56,69.66,1374087.0,54.9579,55.0448,54.9579,55.0369,1374087.0
2017-10-31 13:00:00,69.65,69.66,69.6,69.61,683201.0,55.029,55.0369,54.9895,54.9974,683201.0
2017-10-31 13:30:00,69.61,69.64,69.6,69.64,821855.0,54.9974,55.0211,54.9895,55.0211,821855.0
2017-10-31 14:00:00,69.64,69.66,69.62,69.65,2066025.0,55.0211,55.0369,55.0053,55.029,2066025.0
2017-10-31 14:30:00,69.65,69.66,69.63,69.64,1023579.0,55.029,55.0369,55.0132,55.0211,1023579.0
2017-10-31 15:00:00,69.64,69.66,69.63,69.64,1592313.0,55.0211,55.0369,55.0132,55.0211,1592313.0
2017-10-31 15:30:00,69.64,69.65,69.57,69.61,3774127.0,55.0211,55.029,54.9658,54.9974,3774127.0
2017-11-01 09:30:00,69.93,69.93,69.87,69.92,1522405.0,55.2503,55.2503,55.2028,55.2424,1522405.0
2017-11-01 10:00:00,69.93,70.0,69.92,69.96,1661123.0,55.2503,55.3056,55.2424,55.274,1661123.0
2017-11-01 10:30:00,69.96,69.97,69.89,69.91,1229809.0,55.274,55.2819,55.2187,55.2345,1229809.0
2017-11-01 11:00:00,69.9,69.93,69.86,69.87,655469.0,55.2266,55.2503,55.1949,55.2028,655469.0
2017-11-01 11:30:00,69.86,69.88,69.77,69.79,554971.0,55.1949,55.2108,55.1238,55.1396,554971.0
2017-11-01 12:00:00,69.79,69.81,69.77,69.8,1081508.0,55.1396,55.1554,55.1238,55.1475,1081508.0
2017-11-01 12:30:00,69.8,69.81,69.74,69.78,664587.0,55.1475,55.1554,55.1001,55.1317,664587.0
2017-11-01 13:00:00,69.78,69.79,69.71,69.78,373688.0,55.1317,55.1396,55.0764,55.1317,373688.0
2017-11-01 13:30:00,69.78,69.79,69.73,69.74,535233.0,55.1317,55.1396,55.0922,55.1001,535233.0
2017-11-01 14:00:00,69.76,69.86,69.69,69.71,706173.0,55.1159,55.1949,55.0606,55.0764,706173.0
2017-11-01 14:30:00,69.7,69.78,69.7,69.74,453772.0,55.0685,55.1317,55.0685,55.1001,453772.0
2017-11-01 15:00:00,69.74,69.8,69.72,69.78,840763.0,55.1001,55.1475,55.0843,55.1317,840763.0
2017-11-01 15:30:00,69.78,69.8,69.67,69.69,7915981.0,55.1317,55.1475,55.0448,55.0606,7915981.0
2017-11-02 09:30:00,69.65,69.7,69.64,69.66,1117469.0,55.029,55.0685,55.0211,55.0369,1117469.0
2017-11-02 10:00:00,69.66,69.71,69.62,69.68,1206051.0,55.0369,55.0764,55.0053,55.0527,1206051.0
2017-11-02 10:30:00,69.69,69.74,69.66,69.7,784718.0,55.0606,55.1001,55.0369,55.0685,784718.0
2017-11-02 11:00:00,69.7,69.77,69.68,69.69,740657.0,55.0685,55.1238,55.0527,55.0606,740657.0
2017-11-02 11:30:00,69.68,69.77,69.65,69.75,997085.0,55.0527,55.1238,55.029,55.108,997085.0
2017-11-02 12:00:00,69.74,69.78,69.73,69.75,939447.0,55.1001,55.1317,55.0922,55.108,939447.0
2017-11-02 12:30:00,69.76,69.78,69.72,69.77,504594.0,55.1159,55.1317,55.0843,55.1238,504594.0
2017-11-02 13:00:00,69.77,69.79,69.74,69.75,326960.0,55.1238,55.1396,55.1001,55.108,326960.0
2017-11-02 13:30:00,69.75,69.76,69.73,69.75,568277.0,55.108,55.1159,55.0922,55.108,568277.0
2017-11-02 14:00:00,69.75,69.8,69.74,69.8,334965.0,55.108,55.1475,55.1001,55.1475,334965.0
2017-11-02 14:30:00,69.8,69.8,69.77,69.77,787706.0,55.1475,55.1475,55.1238,55.1238,787706.0
2017-11-02 15:00:00,69.77,69.85,69.77,69.85,2125662.0,55.1238,55.187,55.1238,55.187,2125662.0
2017-11-02 15:30:00,69.84,69.91,69.84,69.9,3654666.0,55.1791,55.2345,55.1791,55.2266,3654666.0
2017-11-03 09:30:00,69.8,69.8,69.69,69.75,824980.0,55.1475,55.1475,55.0606,55.108,824980.0
2017-11-03 10:00:00,69.76,69.76,69.64,69.65,891271.0,55.1159,55.1159,55.0211,55.029,891271.0
2017-11-03 10:30:00,69.65,69.66,69.56,69.61,746723.0,55.029,55.0369,54.9579,54.9974,746723.0
2017-11-03 11:00:00,69.61,69.66,69.59,69.64,865500.0,54.9974,55.0369,54.9816,55.0211,865500.0
2017-11-03 11:30:00,69.64,69.7,69.61,69.68,879948.0,55.0211,55.0685,54.9974,55.0527,879948.0
2017-11-03 12:00:00,69.68,69.74,69.67,69.73,1125690.0,55.0527,55.1001,55.0448,55.0922,1125690.0
2017-11-03 12:30:00,69.73,69.73,69.68,69.7,582106.0,55.0922,55.0922,55.0527,55.0685,582106.0
2017-11-03 13:00:00,69.7,69.76,69.69,69.72,495650.0,55.0685,55.1159,55.0606,55.0843,495650.0
2017-11-03 13:30:00,69.72,69.75,69.71,69.73,270823.0,55.0843,55.108,55.0764,55.0922,270823.0
2017-11-03 14:00:00,69.73,69.75,69.72,69.73,212853.0,55.0922,55.108,55.0843,55.0922,212853.0
2017-11-03 14:30:00,69.73,69.75,69.7,69.74,278157.0,55.0922,55.108,55.0685,55.1001,278157.0
2017-11-03 15:00:00,69.74,69.76,69.73,69.75,434287.0,55.1001,55.1159,55.0922,55.108,434287.0
2017-11-03 15:30:00,69.74,69.8,69.72,69.79,4743926.0,55.1001,55.1475,55.0843,55.1396,4743926.0
2017-11-06 09:30:00,69.61,69.71,69.6,69.69,1529421.0,54.9974,55.0764,54.9895,55.0606,1529421.0
2017-11-06 10:00:00,69.68,69.71,69.65,69.7,815248.0,55.0527,55.0764,55.029,55.0685,815248.0
2017-11-06 10:30:00,69.69,69.72,69.68,69.68,424368.0,55.0606,55.0843,55.0527,55.0527,424368.0
2017-11-06 11:00:00,69.67,69.72,69.67,69.69,725047.0,55.0448,55.0843,55.0448,55.0606,725047.0
2017-11-06 11:30:00,69.69,69.73,69.68,69.7,678784.0,55.0606,55.0922,55.0527,55.0685,678784.0
2017-11-06 12:00:00,69.71,69.77,69.7,69.73,662991.0,55.0764,55.1238,55.0685,55.0922,662991.0
2017-11-06 12:30:00,69.73,69.8,69.73,69.79,304477.0,55.0922,55.1475,55.0922,55.1396,304477.0
2017-11-06 13:00:00,69.8,69.82,69.78,69.78,317064.0,55.1475,55.1633,55.1317,55.1317,317064.0
2017-11-06 13:30:00,69.78,69.82,69.78,69.81,267089.0,55.1317,55.1633,55.1317,55.1554,267089.0
2017-11-06 14:00:00,69.81,69.84,69.8,69.83,236473.0,55.1554,55.1791,55.1475,55.1712,236473.0
2017-11-06 14:30:00,69.83,69.87,69.82,69.86,471929.0,55.1712,55.2028,55.1633,55.1949,471929.0
2017-11-06 15:00:00,69.86,69.87,69.85,69.87,610608.0,55.1949,55.2028,55.187,55.2028,610608.0
2017-11-06 15:30:00,69.87,69.92,69.85,69.9,3092371.0,55.2028,55.2424,55.187,55.2266,3092371.0
2017-11-07 09:30:00,69.78,69.86,69.77,69.78,875149.0,55.1317,55.1949,55.1238,55.1317,875149.0
2017-11-07 10:00:00,69.79,69.79,69.67,69.69,738913.0,55.1396,55.1396,55.0448,55.0606,738913.0
2017-11-07 10:30:00,69.7,69.71,69.53,69.61,994119.0,55.0685,55.0764,54.9342,54.9974,994119.0
2017-11-07 11:00:00,69.61,69.66,69.54,69.56,382956.0,54.9974,55.0369,54.9421,54.9579,382956.0
2017-11-07 11:30:00,69.56,69.57,69.47,69.48,843018.0,54.9579,54.9658,54.8868,54.8947,843018.0
2017-11-07 12:00:00,69.48,69.6,69.46,69.59,941699.0,54.8947,54.9895,54.8789,54.9816,941699.0
2017-11-07 12:30:00,69.59,69.63,69.58,69.61,432241.0,54.9816,55.0132,54.9737,54.9974,432241.0
2017-11-07 13:00:00,69.62,69.64,69.61,69.63,451473.0,55.0053,55.0211,54.9974,55.0132,451473.0
2017-11-07 13:30:00,69.62,69.66,69.59,69.59,274563.0,55.0053,55.0369,54.9816,54.9816,274563.0
2017-11-07 14:00:00,69.59,69.62,69.58,69.62,371822.0,54.9816,55.0053,54.9737,55.0053,371822.0
2017-11-07 14:30:00,69.62,69.65,69.61,69.63,771014.0,55.0053,55.029,54.9974,55.0132,771014.0
2017-11-07 15:00:00,69.63,69.66,69.61,69.62,1043108.0,55.0132,55.0369,54.9974,55.0053,1043108.0
2017-11-07 15:30:00,69.62,69.67,69.59,69.65,2442752.0,55.0053,55.0448,54.9816,55.029,2442752.0
2017-11-08 09:30:00,69.75,69.79,69.71,69.76,748825.0,55.108,55.1396,55.0764,55.1159,748825.0
2017-11-08 10:00:00,69.76,69.83,69.75,69.79,507887.0,55.1159,55.1712,55.108,55.1396,507887.0
2017-11-08 10:30:00,69.79,69.83,69.77,69.79,570088.0,55.1396,55.1712,55.1238,55.1396,570088.0
2017-11-08 11:00:00,69.79,69.84,69.77,69.84,1524004.0,55.1396,55.1791,55.1238,55.1791,1524004.0
2017-11-08 11:30:00,69.83,69.86,69.81,69.85,660213.0,55.1712,55.1949,55.1554,55.187,660213.0
2017-11-08 12:00:00,69.85,69.88,69.84,69.88,872069.0,55.187,55.2108,55.1791,55.2108,872069.0
2017-11-08 12:30:00,69.88,69.9,69.85,69.89,246292.0,55.2108,55.2266,55.187,55.2187,246292.0
2017-11-08 13:00:00,69.88,69.92,69.88,69.91,727855.0,55.2108,55.2424,55.2108,55.2345,727855.0
2017-11-08 13:30:00,69.91,69.95,69.9,69.94,370999.0,55.2345,55.2661,55.2266,55.2582,370999.0
2017-11-08 14:00:00,69.94,69.94,69.91,69.93,519511.0,55.2582,55.2582,55.2345,55.2503,519511.0
2017-11-08 14:30:00,69.94,69.97,69.93,69.97,861596.0,55.2582,55.2819,55.2503,55.2819,861596.0
2017-11-08 15:00:00,69.96,69.98,69.95,69.96,635237.0,55.274,55.2898,55.2661,55.274,635237.0
2017-11-08 15:30:00,69.95,69.97,69.86,69.89,2581106.0,55.2661,55.2819,55.1949,55.2187,2581106.0
2017-11-09 09:30:00,69.29,69.33,69.21,69.31,2850740.0,54.7446,54.7762,54.6814,54.7604,2850740.0
2017-11-09 10:00:00,69.3,69.43,69.3,69.38,3026041.0,54.7525,54.8552,54.7525,54.8157,3026041.0
2017-11-09 10:30:00,69.38,69.39,69.27,69.36,1118402.0,54.8157,54.8236,54.7288,54.7999,1118402.0
2017-11-09 11:00:00,69.36,69.39,69.25,69.37,1168762.0,54.7999,54.8236,54.713,54.8078,1168762.0
2017-11-09 11:30:00,69.37,69.39,69.21,69.26,1096444.0,54.8078,54.8236,54.6814,54.7209,1096444.0
2017-11-09 12:00:00,69.26,69.26,69.06,69.09,1511612.0,54.7209,54.7209,54.5629,54.5866,1511612.0
2017-11-09 12:30:00,69.09,69.2,69.04,69.18,1476737.0,54.5866,54.6735,54.5471,54.6577,1476737.0
2017-11-09 13:00:00,69.18,69.3,69.12,69.3,458626.0,54.6577,54.7525,54.6103,54.7525,458626.0
2017-11-09 13:30:00,69.3,69.34,69.27,69.29,681064.0,54.7525,54.7841,54.7288,54.7446,681064.0
2017-11-09 14:00:00,69.28,69.37,69.28,69.35,484223.0,54.7367,54.8078,54.7367,54.792,484223.0
2017-11-09 14:30:00,69.35,69.39,69.32,69.35,595053.0,54.792,54.8236,54.7683,54.792,595053.0
2017-11-09 15:00:00,69.36,69.43,69.35,69.43,630386.0,54.7999,54.8552,54.792,54.8552,630386.0
2017-11-09 15:30:00,69.42,69.5,69.42,69.47,2752507.0,54.8473,54.9105,54.8473,54.8868,2752507.0
2017-11-10 09:30:00,69.24,69.3,69.24,69.3,891994.0,54.7051,54.7525,54.7051,54.7525,891994.0
2017-11-10 10:00:00,69.3,69.36,69.25,69.3,1185266.0,54.7525,54.7999,54.713,54.7525,1185266.0
2017-11-10 10:30:00,69.3,69.31,69.19,69.25,640457.0,54.7525,54.7604,54.6656,54.713,640457.0
2017-11-10 11:00:00,69.25,69.25,69.15,69.18,1201583.0,54.713,54.713,54.634,54.6577,1201583.0
2017-11-10 11:30:00,69.18,69.23,69.16,69.22,609481.0,54.6577,54.6972,54.6419,54.6893,609481.0
2017-11-10 12:00:00,69.22,69.25,69.19,69.2,308123.0,54.6893,54.713,54.6656,54.6735,308123.0
2017-11-10 12:30:00,69.19,69.2,69.14,69.15,524292.0,54.6656,54.6735,54.6261,54.634,524292.0
2017-11-10 13:00:00,69.15,69.21,69.13,69.2,282456.0,54.634,54.6814,54.6182,54.6735,282456.0
2017-11-10 13:30:00,69.2,69.22,69.17,69.2,397862.0,54.6735,54.6893,54.6498,54.6735,397862.0
2017-11-10 14:00:00,69.2,69.27,69.2,69.27,466362.0,54.6735,54.7288,54.6735,54.7288,466362.0
2017-11-10 14:30:00,69.27,69.32,69.26,69.3,289386.0,54.7288,54.7683,54.7209,54.7525,289386.0
2017-11-10 15:00:00,69.3,69.33,69.29,69.31,458014.0,54.7525,54.7762,54.7446,54.7604,458014.0
2017-11-10 15:30:00,69.31,69.31,69.25,69.27,1883692.0,54.7604,54.7604,54.713,54.7288,1883692.0
2017-11-13 09:30:00,68.59,68.8,68.58,68.79,3867343.0,54.1915,54.3575,54.1836,54.3496,3867343.0
2017-11-13 10:00:00,68.78,68.96,68.78,68.93,1124596.0,54.3417,54.4839,54.3417,54.4602,1124596.0
2017-11-13 10:30:00,68.94,68.95,68.79,68.86,695157.0,54.4681,54.476,54.3496,54.4049,695157.0
2017-11-13 11:00:00,68.86,68.94,68.84,68.9,565916.0,54.4049,54.4681,54.3891,54.4365,565916.0
2017-11-13 11:30:00,68.91,68.91,68.83,68.87,530999.0,54.4444,54.4444,54.3812,54.4128,530999.0
2017-11-13 12:00:00,68.87,68.92,68.87,68.89,235291.0,54.4128,54.4523,54.4128,54.4286,235291.0
2017-11-13 12:30:00,68.89,68.92,68.88,68.91,338732.0,54.4286,54.4523,54.4207,54.4444,338732.0
2017-11-13 13:00:00,68.92,68.92,68.88,68.91,389569.0,54.4523,54.4523,54.4207,54.4444,389569.0
2017-11-13 13:30:00,68.91,68.95,68.9,68.94,364350.0,54.4444,54.476,54.4365,54.4681,364350.0
2017-11-13 14:00:00,68.94,68.96,68.92,68.95,328290.0,54.4681,54.4839,54.4523,54.476,328290.0
2017-11-13 14:30:00,68.94,68.97,68.94,68.95,903235.0,54.4681,54.4918,54.4681,54.476,903235.0
2017-11-13 15:00:00,68.95,69.02,68.94,69.01,705553.0,54.476,54.5313,54.4681,54.5234,705553.0
2017-11-13 15:30:00,69.01,69.01,68.94,69.0,2007939.0,54.5234,54.5234,54.4681,54.5155,2007939.0
2017-11-14 09:30:00,68.86,68.9,68.83,68.84,1334790.0,54.4049,54.4365,54.3812,54.3891,1334790.0
2017-11-14 10:00:00,68.83,68.84,68.7,68.76,1254488.0,54.3812,54.3891,54.2785,54.3259,1254488.0
2017-11-14 10:30:00,68.77,68.92,68.7,68.87,1957747.0,54.3338,54.4523,54.2785,54.4128,1957747.0
2017-11-14 11:00:00,68.88,68.93,68.84,68.88,898459.0,54.4207,54.4602,54.3891,54.4207,898459.0
2017-11-14 11:30:00,68.89,68.92,68.84,68.89,623349.0,54.4286,54.4523,54.3891,54.4286,623349.0
2017-11-14 12:00:00,68.91,68.94,68.89,68.92,482486.0,54.4444,54.4681,54.4286,54.4523,482486.0
2017-11-14 12:30:00,68.93,68.97,68.83,68.89,602166.0,54.4602,54.4918,54.3812,54.4286,602166.0
2017-11-14 13:00:00,68.89,68.97,68.86,68.94,912246.0,54.4286,54.4918,54.4049,54.4681,912246.0
2017-11-14 13:30:00,68.94,68.98,68.92,68.95,310786.0,54.4681,54.4997,54.4523,54.476,310786.0
2017-11-14 14:00:00,68.94,68.98,68.93,68.95,269456.0,54.4681,54.4997,54.4602,54.476,269456.0
2017-11-14 14:30:00,68.96,68.98,68.94,68.95,565831.0,54.4839,54.4997,54.4681,54.476,565831.0
2017-11-14 15:00:00,68.96,68.99,68.94,68.95,406985.0,54.4839,54.5076,54.4681,54.476,406985.0
2017-11-14 15:30:00,68.95,68.97,68.9,68.94,2129558.0,54.476,54.4918,54.4365,54.4681,2129558.0
2017-11-15 09:30:00,68.37,68.38,68.28,68.36,3193875.0,54.0177,54.0256,53.9466,54.0098,3193875.0
2017-11-15 10:00:00,68.35,68.5,68.34,68.49,2860779.0,54.0019,54.1204,53.994,54.1125,2860779.0
2017-11-15 10:30:00,68.49,68.59,68.45,68.59,595124.0,54.1125,54.1915,54.0809,54.1915,595124.0
2017-11-15 11:00:00,68.59,68.65,68.52,68.62,736068.0,54.1915,54.239,54.1362,54.2153,736068.0
2017-11-15 11:30:00,68.62,68.65,68.54,68.61,595184.0,54.2153,54.239,54.152,54.2073,595184.0
2017-11-15 12:00:00,68.61,68.61,68.55,68.59,425500.0,54.2073,54.2073,54.1599,54.1915,425500.0
2017-11-15 12:30:00,68.59,68.67,68.58,68.67,620244.0,54.1915,54.2548,54.1836,54.2548,620244.0
2017-11-15 13:00:00,68.67,68.67,68.58,68.58,501647.0,54.2548,54.2548,54.1836,54.1836,501647.0
2017-11-15 13:30:00,68.58,68.63,68.56,68.58,564545.0,54.1836,54.2232,54.1678,54.1836,564545.0
2017-11-15 14:00:00,68.58,68.62,68.55,68.61,422283.0,54.1836,54.2153,54.1599,54.2073,422283.0
2017-11-15 14:30:00,68.62,68.64,68.6,68.63,639277.0,54.2153,54.2311,54.1994,54.2232,639277.0
2017-11-15 15:00:00,68.63,68.68,68.61,68.62,617992.0,54.2232,54.2627,54.2073,54.2153,617992.0
2017-11-15 15:30:00,68.62,68.67,68.57,68.6,3446620.0,54.2153,54.2548,54.1757,54.1994,3446620.0
2017-11-16 09:30:00,69.05,69.08,68.99,69.03,1756673.0,54.555,54.5787,54.5076,54.5392,1756673.0
2017-11-16 10:00:00,69.03,69.09,68.99,69.0,1041095.0,54.5392,54.5866,54.5076,54.5155,1041095.0
2017-11-16 10:30:00,69.0,69.09,68.97,69.07,669139.0,54.5155,54.5866,54.4918,54.5708,669139.0
2017-11-16 11:00:00,69.08,69.11,69.03,69.04,982574.0,54.5787,54.6024,54.5392,54.5471,982574.0
2017-11-16 11:30:00,69.03,69.09,69.02,69.07,842976.0,54.5392,54.5866,54.5313,54.5708,842976.0
2017-11-16 12:00:00,69.07,69.1,69.06,69.1,304910.0,54.5708,54.5945,54.5629,54.5945,304910.0
2017-11-16 12:30:00,69.1,69.13,69.09,69.12,402471.0,54.5945,54.6182,54.5866,54.6103,402471.0
2017-11-16 13:00:00,69.11,69.16,69.1,69.12,987823.0,54.6024,54.6419,54.5945,54.6103,987823.0
2017-11-16 13:30:00,69.12,69.2,69.11,69.19,460490.0,54.6103,54.6735,54.6024,54.6656,460490.0
2017-11-16 14:00:00,69.19,69.23,69.18,69.2,606622.0,54.6656,54.6972,54.6577,54.6735,606622.0
2017-11-16 14:30:00,69.2,69.24,69.17,69.18,943611.0,54.6735,54.7051,54.6498,54.6577,943611.0
2017-11-16 15:00:00,69.18,69.21,69.16,69.2,766046.0,54.6577,54.6814,54.6419,54.6735,766046.0
2017-11-16 15:30:00,69.2,69.2,69.14,69.19,3963839.0,54.6735,54.6735,54.6261,54.6656,3963839.0
2017-11-17 09:30:00,68.97,69.0,68.84,68.94,2711513.0,54.4918,54.5155,54.3891,54.4681,2711513.0
2017-11-17 10:00:00,68.93,68.99,68.91,68.96,778955.0,54.4602,54.5076,54.4444,54.4839,778955.0
2017-11-17 10:30:00,68.96,68.99,68.9,68.98,995694.0,54.4839,54.5076,54.4365,54.4997,995694.0
2017-11-17 11:00:00,68.98,69.01,68.87,68.97,822731.0,54.4997,54.5234,54.4128,54.4918,822731.0
2017-11-17 11:30:00,68.97,68.99,68.9,68.92,802400.0,54.4918,54.5076,54.4365,54.4523,802400.0
2017-11-17 12:00:00,68.93,68.99,68.91,68.97,428378.0,54.4602,54.5076,54.4444,54.4918,428378.0
2017-11-17 12:30:00,68.98,69.0,68.93,69.0,924967.0,54.4997,54.5155,54.4602,54.5155,924967.0
2017-11-17 13:00:00,68.99,69.01,68.98,69.0,858707.0,54.5076,54.5234,54.4997,54.5155,858707.0
2017-11-17 13:30:00,69.0,69.03,68.99,69.02,935950.0,54.5155,54.5392,54.5076,54.5313,935950.0
2017-11-17 14:00:00,69.02,69.02,68.97,69.0,700623.0,54.5313,54.5313,54.4918,54.5155,700623.0
2017-11-17 14:30:00,69.0,69.01,68.97,69.01,348373.0,54.5155,54.5234,54.4918,54.5234,348373.0
2017-11-17 15:00:00,69.02,69.03,69.01,69.02,1559802.0,54.5313,54.5392,54.5234,54.5313,1559802.0
2017-11-17 15:30:00,69.02,69.03,68.91,68.91,5231894.0,54.5313,54.5392,54.4444,54.4444,5231894.0
2017-11-20 09:30:00,69.13,69.19,69.08,69.19,1178501.0,54.6182,54.6656,54.5787,54.6656,1178501.0
2017-11-20 10:00:00,69.19,69.19,69.12,69.15,5085409.0,54.6656,54.6656,54.6103,54.634,5085409.0
2017-11-20 10:30:00,69.15,69.27,69.12,69.25,910832.0,54.634,54.7288,54.6103,54.713,910832.0
2017-11-20 11:00:00,69.25,69.26,69.21,69.23,2754040.0,54.713,54.7209,54.6814,54.6972,2754040.0
2017-11-20 11:30:00,69.23,69.23,69.13,69.16,1008385.0,54.6972,54.6972,54.6182,54.6419,1008385.0
2017-11-20 12:00:00,69.17,69.18,69.1,69.12,442278.0,54.6498,54.6577,54.5945,54.6103,442278.0
2017-11-20 12:30:00,69.12,69.16,69.11,69.15,173328.0,54.6103,54.6419,54.6024,54.634,173328.0
2017-11-20 13:00:00,69.15,69.17,69.14,69.17,201919.0,54.634,54.6498,54.6261,54.6498,201919.0
2017-11-20 13:30:00,69.17,69.17,69.13,69.16,316977.0,54.6498,54.6498,54.6182,54.6419,316977.0
2017-11-20 14:00:00,69.16,69.17,69.12,69.13,223474.0,54.6419,54.6498,54.6103,54.6182,223474.0
2017-11-20 14:30:00,69.13,69.15,69.11,69.13,374022.0,54.6182,54.634,54.6024,54.6182,374022.0
2017-11-20 15:00:00,69.13,69.16,69.11,69.13,1025303.0,54.6182,54.6419,54.6024,54.6182,1025303.0
2017-11-20 15:30:00,69.13,69.13,69.06,69.08,3205356.0,54.6182,54.6182,54.5629,54.5787,3205356.0
2017-11-21 09:30:00,69.53,69.67,69.49,69.65,2027284.0,54.9342,55.0448,54.9026,55.029,2027284.0
2017-11-21 10:00:00,69.64,69.67,69.62,69.65,943697.0,55.0211,55.0448,55.0053,55.029,943697.0
2017-11-21 10:30:00,69.64,69.65,69.57,69.58,1155551.0,55.0211,55.029,54.9658,54.9737,1155551.0
2017-11-21 11:00:00,69.59,69.6,69.54,69.56,551311.0,54.9816,54.9895,54.9421,54.9579,551311.0
2017-11-21 11:30:00,69.56,69.59,69.54,69.56,661725.0,54.9579,54.9816,54.9421,54.9579,661725.0
2017-11-21 12:00:00,69.56,69.59,69.55,69.56,267571.0,54.9579,54.9816,54.95,54.9579,267571.0
2017-11-21 12:30:00,69.55,69.58,69.53,69.56,529193.0,54.95,54.9737,54.9342,54.9579,529193.0
2017-11-21 13:00:00,69.56,69.58,69.55,69.57,439985.0,54.9579,54.9737,54.95,54.9658,439985.0
2017-11-21 13:30:00,69.57,69.58,69.55,69.56,321920.0,54.9658,54.9737,54.95,54.9579,321920.0
2017-11-21 14:00:00,69.56,69.6,69.56,69.59,547166.0,54.9579,54.9895,54.9579,54.9816,547166.0
2017-11-21 14:30:00,69.59,69.6,69.56,69.58,397344.0,54.9816,54.9895,54.9579,54.9737,397344.0
2017-11-21 15:00:00,69.58,69.58,69.54,69.56,694245.0,54.9737,54.9737,54.9421,54.9579,694245.0
2017-11-21 15:30:00,69.56,69.59,69.55,69.57,3499675.0,54.9579,54.9816,54.95,54.9658,3499675.0
2017-11-22 09:30:00,69.87,69.92,69.86,69.87,1514703.0,55.2028,55.2424,55.1949,55.2028,1514703.0
2017-11-22 10:00:00,69.88,69.9,69.85,69.87,882374.0,55.2108,55.2266,55.187,55.2028,882374.0
2017-11-22 10:30:00,69.87,69.88,69.76,69.81,1509568.0,55.2028,55.2108,55.1159,55.1554,1509568.0
2017-11-22 11:00:00,69.81,69.82,69.62,69.64,1995101.0,55.1554,55.1633,55.0053,55.0211,1995101.0
2017-11-22 11:30:00,69.64,69.65,69.59,69.61,2043077.0,55.0211,55.029,54.9816,54.9974,2043077.0
2017-11-22 12:00:00,69.61,69.62,69.55,69.6,734300.0,54.9974,55.0053,54.95,54.9895,734300.0
2017-11-22 12:30:00,69.6,69.64,69.58,69.63,458303.0,54.9895,55.0211,54.9737,55.0132,458303.0
2017-11-22 13:00:00,69.63,69.63,69.56,69.6,339111.0,55.0132,55.0132,54.9579,54.9895,339111.0
2017-11-22 13:30:00,69.61,69.65,69.59,69.65,459242.0,54.9974,55.029,54.9816,55.029,459242.0
2017-11-22 14:00:00,69.64,69.75,69.63,69.72,951615.0,55.0211,55.108,55.0132,55.0843,951615.0
2017-11-22 14:30:00,69.73,69.83,69.73,69.83,1149276.0,55.0922,55.1712,55.0922,55.1712,1149276.0
2017-11-22 15:00:00,69.83,69.83,69.78,69.8,465202.0,55.1712,55.1712,55.1317,55.1475,465202.0
2017-11-22 15:30:00,69.8,69.82,69.76,69.77,2696128.0,55.1475,55.1633,55.1159,55.1238,2696128.0
2017-11-24 09:30:00,70.35,70.39,70.33,70.36,1294821.0,55.5821,55.6137,55.5663,55.59,1294821.0
2017-11-24 10:00:00,70.36,70.37,70.25,70.28,1370926.0,55.59,55.5979,55.5031,55.5268,1370926.0
2017-11-24 10:30:00,70.28,70.33,70.27,70.33,1044141.0,55.5268,55.5663,55.5189,55.5663,1044141.0
2017-11-24 11:00:00,70.32,70.39,70.32,70.37,600265.0,55.5584,55.6137,55.5584,55.5979,600265.0
2017-11-24 11:30:00,70.37,70.37,70.32,70.34,676877.0,55.5979,55.5979,55.5584,55.5742,676877.0
2017-11-24 12:00:00,70.34,70.36,70.32,70.33,737757.0,55.5742,55.59,55.5584,55.5663,737757.0
2017-11-24 12:30:00,70.33,70.34,70.3,70.33,3738842.0,55.5663,55.5742,55.5426,55.5663,3738842.0
2017-11-27 09:30:00,70.2,70.26,70.18,70.21,1119374.0,55.4636,55.511,55.4478,55.4715,1119374.0
2017-11-27 10:00:00,70.21,70.22,70.14,70.18,993490.0,55.4715,55.4794,55.4162,55.4478,993490.0
2017-11-27 10:30:00,70.18,70.2,70.14,70.18,889843.0,55.4478,55.4636,55.4162,55.4478,889843.0
2017-11-27 11:00:00,70.18,70.21,70.0,70.01,1056084.0,55.4478,55.4715,55.3056,55.3135,1056084.0
2017-11-27 11:30:00,70.01,70.06,69.97,70.0,1143300.0,55.3135,55.353,55.2819,55.3056,1143300.0
2017-11-27 12:00:00,70.0,70.03,69.97,70.0,916773.0,55.3056,55.3293,55.2819,55.3056,916773.0
2017-11-27 12:30:00,70.0,70.01,69.95,70.01,570342.0,55.3056,55.3135,55.2661,55.3135,570342.0
2017-11-27 13:00:00,70.01,70.03,70.0,70.02,661232.0,55.3135,55.3293,55.3056,55.3214,661232.0
2017-11-27 13:30:00,70.02,70.03,69.99,70.02,291803.0,55.3214,55.3293,55.2977,55.3214,291803.0
2017-11-27 14:00:00,70.02,70.02,69.97,69.99,851375.0,55.3214,55.3214,55.2819,55.2977,851375.0
2017-11-27 14:30:00,70.0,70.0,69.97,70.0,357063.0,55.3056,55.3056,55.2819,55.3056,357063.0
2017-11-27 15:00:00,70.0,70.01,69.98,69.99,627884.0,55.3056,55.3135,55.2898,55.2977,627884.0
2017-11-27 15:30:00,70.0,70.0,69.92,69.92,2537229.0,55.3056,55.3056,55.2424,55.2424,2537229.0
2017-11-28 09:30:00,70.14,70.15,70.01,70.02,908777.0,55.4162,55.4241,55.3135,55.3214,908777.0
2017-11-28 10:00:00,70.01,70.09,70.01,70.07,660331.0,55.3135,55.3767,55.3135,55.3609,660331.0
2017-11-28 10:30:00,70.08,70.18,70.05,70.07,524707.0,55.3688,55.4478,55.3451,55.3609,524707.0
2017-11-28 11:00:00,70.07,70.12,70.05,70.12,707868.0,55.3609,55.4004,55.3451,55.4004,707868.0
2017-11-28 11:30:00,70.12,70.19,70.11,70.18,808508.0,55.4004,55.4557,55.3925,55.4478,808508.0
2017-11-28 12:00:00,70.17,70.29,70.16,70.28,426008.0,55.4399,55.5347,55.432,55.5268,426008.0
2017-11-28 12:30:00,70.28,70.3,70.23,70.28,629774.0,55.5268,55.5426,55.4873,55.5268,629774.0
2017-11-28 13:00:00,70.29,70.34,70.21,70.25,1102705.0,55.5347,55.5742,55.4715,55.5031,1102705.0
2017-11-28 13:30:00,70.25,70.28,70.15,70.17,799323.0,55.5031,55.5268,55.4241,55.4399,799323.0
2017-11-28 14:00:00,70.18,70.25,70.13,70.24,805180.0,55.4478,55.5031,55.4083,55.4952,805180.0
2017-11-28 14:30:00,70.24,70.3,70.23,70.27,938446.0,55.4952,55.5426,55.4873,55.5189,938446.0
2017-11-28 15:00:00,70.27,70.34,70.25,70.31,1081220.0,55.5189,55.5742,55.5031,55.5505,1081220.0
2017-11-28 15:30:00,70.31,70.33,70.25,70.31,4816135.0,55.5505,55.5663,55.5031,55.5505,4816135.0
2017-11-29 09:30:00,70.37,70.4,70.33,70.39,1552772.0,55.5979,55.6216,55.5663,55.6137,1552772.0
2017-11-29 10:00:00,70.38,70.43,70.27,70.3,1139634.0,55.6058,55.6453,55.5189,55.5426,1139634.0
2017-11-29 10:30:00,70.29,70.33,70.21,70.23,1634837.0,55.5347,55.5663,55.4715,55.4873,1634837.0
2017-11-29 11:00:00,70.23,70.28,70.05,70.15,1183332.0,55.4873,55.5268,55.3451,55.4241,1183332.0
2017-11-29 11:30:00,70.14,70.15,69.97,69.98,1531349.0,55.4162,55.4241,55.2819,55.2898,1531349.0
2017-11-29 12:00:00,69.98,70.06,69.94,70.03,855342.0,55.2898,55.353,55.2582,55.3293,855342.0
2017-11-29 12:30:00,70.03,70.1,70.01,70.05,560594.0,55.3293,55.3846,55.3135,55.3451,560594.0
2017-11-29 13:00:00,70.05,70.09,70.03,70.07,819892.0,55.3451,55.3767,55.3293,55.3609,819892.0
2017-11-29 13:30:00,70.08,70.1,70.01,70.02,365941.0,55.3688,55.3846,55.3135,55.3214,365941.0
2017-11-29 14:00:00,70.03,70.12,70.03,70.11,385287.0,55.3293,55.4004,55.3293,55.3925,385287.0
2017-11-29 14:30:00,70.11,70.12,70.08,70.09,374264.0,55.3925,55.4004,55.3688,55.3767,374264.0
2017-11-29 15:00:00,70.09,70.11,70.05,70.05,491322.0,55.3767,55.3925,55.3451,55.3451,491322.0
2017-11-29 15:30:00,70.06,70.07,70.02,70.04,3975825.0,55.353,55.3609,55.3214,55.3372,3975825.0
2017-11-30 09:30:00,70.33,70.35,70.25,70.31,2788353.0,55.5663,55.5821,55.5031,55.5505,2788353.0
2017-11-30 10:00:00,70.3,70.41,70.29,70.38,1226035.0,55.5426,55.6295,55.5347,55.6058,1226035.0
2017-11-30 10:30:00,70.39,70.39,70.28,70.38,901709.0,55.6137,55.6137,55.5268,55.6058,901709.0
2017-11-30 11:00:00,70.37,70.39,70.13,70.15,2172544.0,55.5979,55.6137,55.4083,55.4241,2172544.0
2017-11-30 11:30:00,70.15,70.19,70.06,70.13,2293544.0,55.4241,55.4557,55.353,55.4083,2293544.0
2017-11-30 12:00:00,70.13,70.22,70.12,70.19,850494.0,55.4083,55.4794,55.4004,55.4557,850494.0
2017-11-30 12:30:00,70.19,70.27,70.17,70.22,2105893.0,55.4557,55.5189,55.4399,55.4794,2105893.0
2017-11-30 13:00:00,70.21,70.25,70.18,70.24,665075.0,55.4715,55.5031,55.4478,55.4952,665075.0
2017-11-30 13:30:00,70.23,70.24,70.13,70.18,603370.0,55.4873,55.4952,55.4083,55.4478,603370.0
2017-11-30 14:00:00,70.19,70.22,70.14,70.22,827966.0,55.4557,55.4794,55.4162,55.4794,827966.0
2017-11-30 14:30:00,70.21,70.22,70.12,70.16,1134939.0,55.4715,55.4794,55.4004,55.432,1134939.0
2017-11-30 15:00:00,70.15,70.17,70.1,70.12,820877.0,55.4241,55.4399,55.3846,55.4004,820877.0
2017-11-30 15:30:00,70.12,70.15,70.05,70.1,4670135.0,55.4004,55.4241,55.3451,55.3846,4670135.0
2017-12-01 09:30:00,69.84,69.86,69.74,69.81,2436578.0,55.1791,55.1949,55.1001,55.1554,2436578.0
2017-12-01 10:00:00,69.8,69.94,69.78,69.94,1555041.0,55.1475,55.2582,55.1317,55.2582,1555041.0
2017-12-01 10:30:00,69.94,70.01,69.92,69.96,1452295.0,55.2582,55.3135,55.2424,55.274,1452295.0
2017-12-01 11:00:00,69.96,70.0,69.66,69.74,6009791.0,55.274,55.3056,55.0369,55.1001,6009791.0
2017-12-01 11:30:00,69.73,69.77,69.48,69.77,4862441.0,55.0922,55.1238,54.8947,55.1238,4862441.0
2017-12-01 12:00:00,69.77,69.93,69.71,69.79,2837745.0,55.1238,55.2503,55.0764,55.1396,2837745.0
2017-12-01 12:30:00,69.8,69.89,69.75,69.88,1000764.0,55.1475,55.2187,55.108,55.2108,1000764.0
2017-12-01 13:00:00,69.87,69.89,69.83,69.86,924625.0,55.2028,55.2187,55.1712,55.1949,924625.0
2017-12-01 13:30:00,69.86,69.89,69.81,69.84,704669.0,55.1949,55.2187,55.1554,55.1791,704669.0
2017-12-01 14:00:00,69.84,69.9,69.81,69.88,775369.0,55.1791,55.2266,55.1554,55.2108,775369.0
2017-12-01 14:30:00,69.87,69.9,69.83,69.86,693563.0,55.2028,55.2266,55.1712,55.1949,693563.0
2017-12-01 15:00:00,69.86,69.9,69.81,69.9,698281.0,55.1949,55.2266,55.1554,55.2266,698281.0
2017-12-01 15:30:00,69.89,69.96,69.83,69.87,5138228.0,55.2187,55.274,55.1712,55.2028,5138228.0
2017-12-04 09:30:00,69.99,69.99,69.89,69.91,1443873.0,55.2977,55.2977,55.2187,55.2345,1443873.0
2017-12-04 10:00:00,69.9,69.94,69.83,69.87,1184604.0,55.2266,55.2582,55.1712,55.2028,1184604.0
2017-12-04 10:30:00,69.87,69.87,69.64,69.74,2469883.0,55.2028,55.2028,55.0211,55.1001,2469883.0
2017-12-04 11:00:00,69.74,69.84,69.71,69.82,841852.0,55.1001,55.1791,55.0764,55.1633,841852.0
2017-12-04 11:30:00,69.82,69.89,69.79,69.85,596454.0,55.1633,55.2187,55.1396,55.187,596454.0
2017-12-04 12:00:00,69.84,69.88,69.81,69.83,302459.0,55.1791,55.2108,55.1554,55.1712,302459.0
2017-12-04 12:30:00,69.83,69.87,69.79,69.86,264084.0,55.1712,55.2028,55.1396,55.1949,264084.0
2017-12-04 13:00:00,69.86,69.91,69.85,69.9,701070.0,55.1949,55.2345,55.187,55.2266,701070.0
2017-12-04 13:30:00,69.9,69.92,69.88,69.89,557435.0,55.2266,55.2424,55.2108,55.2187,557435.0
2017-12-04 14:00:00,69.89,69.89,69.79,69.8,1502996.0,55.2187,55.2187,55.1396,55.1475,1502996.0
2017-12-04 14:30:00,69.8,69.81,69.75,69.78,1481497.0,55.1475,55.1554,55.108,55.1317,1481497.0
2017-12-04 15:00:00,69.78,69.78,69.7,69.72,680217.0,55.1317,55.1317,55.0685,55.0843,680217.0
2017-12-04 15:30:00,69.71,69.73,69.57,69.57,4449375.0,55.0764,55.0922,54.9658,54.9658,4449375.0
2017-12-05 09:30:00,69.61,69.67,69.55,69.57,1257879.0,54.9974,55.0448,54.95,54.9658,1257879.0
2017-12-05 10:00:00,69.58,69.66,69.52,69.64,1560553.0,54.9737,55.0369,54.9263,55.0211,1560553.0
2017-12-05 10:30:00,69.63,69.72,69.62,69.71,639760.0,55.0132,55.0843,55.0053,55.0764,639760.0
2017-12-05 11:00:00,69.72,69.74,69.68,69.72,901768.0,55.0843,55.1001,55.0527,55.0843,901768.0
2017-12-05 11:30:00,69.72,69.72,69.59,69.59,748488.0,55.0843,55.0843,54.9816,54.9816,748488.0
2017-12-05 12:00:00,69.59,69.61,69.55,69.59,413066.0,54.9816,54.9974,54.95,54.9816,413066.0
2017-12-05 12:30:00,69.59,69.61,69.49,69.5,382492.0,54.9816,54.9974,54.9026,54.9105,382492.0
2017-12-05 13:00:00,69.51,69.55,69.48,69.54,1061827.0,54.9184,54.95,54.8947,54.9421,1061827.0
2017-12-05 13:30:00,69.54,69.56,69.51,69.53,843217.0,54.9421,54.9579,54.9184,54.9342,843217.0
2017-12-05 14:00:00,69.52,69.56,69.46,69.48,843671.0,54.9263,54.9579,54.8789,54.8947,843671.0
2017-12-05 14:30:00,69.48,69.48,69.42,69.46,676637.0,54.8947,54.8947,54.8473,54.8789,676637.0
2017-12-05 15:00:00,69.47,69.49,69.42,69.48,650090.0,54.8868,54.9026,54.8473,54.8947,650090.0
2017-12-05 15:30:00,69.48,69.49,69.42,69.44,3262063.0,54.8947,54.9026,54.8473,54.8631,3262063.0
2017-12-06 09:30:00,69.21,69.28,69.18,69.26,1498369.0,54.6814,54.7367,54.6577,54.7209,1498369.0
2017-12-06 10:00:00,69.27,69.33,69.26,69.3,943934.0,54.7288,54.7762,54.7209,54.7525,943934.0
2017-12-06 10:30:00,69.3,69.42,69.27,69.42,608634.0,54.7525,54.8473,54.7288,54.8473,608634.0
2017-12-06 11:00:00,69.42,69.43,69.29,69.29,656227.0,54.8473,54.8552,54.7446,54.7446,656227.0
2017-12-06 11:30:00,69.29,69.39,69.28,69.31,762407.0,54.7446,54.8236,54.7367,54.7604,762407.0
2017-12-06 12:00:00,69.31,69.32,69.23,69.27,328044.0,54.7604,54.7683,54.6972,54.7288,328044.0
2017-12-06 12:30:00,69.27,69.34,69.25,69.33,220302.0,54.7288,54.7841,54.713,54.7762,220302.0
2017-12-06 13:00:00,69.34,69.34,69.29,69.33,364586.0,54.7841,54.7841,54.7446,54.7762,364586.0
2017-12-06 13:30:00,69.33,69.39,69.32,69.37,457990.0,54.7762,54.8236,54.7683,54.8078,457990.0
2017-12-06 14:00:00,69.37,69.41,69.35,69.37,712215.0,54.8078,54.8394,54.792,54.8078,712215.0
2017-12-06 14:30:00,69.36,69.41,69.35,69.37,840957.0,54.7999,54.8394,54.792,54.8078,840957.0
2017-12-06 15:00:00,69.37,69.4,69.36,69.38,702856.0,54.8078,54.8315,54.7999,54.8157,702856.0
2017-12-06 15:30:00,69.37,69.38,69.27,69.28,1879917.0,54.8078,54.8157,54.7288,54.7367,1879917.0
2017-12-07 09:30:00,69.32,69.43,69.27,69.43,1047200.0,54.7683,54.8552,54.7288,54.8552,1047200.0
2017-12-07 10:00:00,69.42,69.45,69.36,69.42,1059791.0,54.8473,54.871,54.7999,54.8473,1059791.0
2017-12-07 10:30:00,69.42,69.52,69.42,69.5,1095950.0,54.8473,54.9263,54.8473,54.9105,1095950.0
2017-12-07 11:00:00,69.5,69.52,69.41,69.5,1178165.0,54.9105,54.9263,54.8394,54.9105,1178165.0
2017-12-07 11:30:00,69.51,69.56,69.5,69.53,1105233.0,54.9184,54.9579,54.9105,54.9342,1105233.0
2017-12-07 12:00:00,69.53,69.53,69.49,69.5,753625.0,54.9342,54.9342,54.9026,54.9105,753625.0
2017-12-07 12:30:00,69.5,69.58,69.5,69.57,980757.0,54.9105,54.9737,54.9105,54.9658,980757.0
2017-12-07 13:00:00,69.58,69.64,69.55,69.62,1171475.0,54.9737,55.0211,54.95,55.0053,1171475.0
2017-12-07 13:30:00,69.63,69.63,69.57,69.59,1369228.0,55.0132,55.0132,54.9658,54.9816,1369228.0
2017-12-07 14:00:00,69.59,69.59,69.48,69.48,625971.0,54.9816,54.9816,54.8947,54.8947,625971.0
2017-12-07 14:30:00,69.48,69.49,69.42,69.47,515155.0,54.8947,54.9026,54.8473,54.8868,515155.0
2017-12-07 15:00:00,69.47,69.51,69.44,69.49,427118.0,54.8868,54.9184,54.8631,54.9026,427118.0
2017-12-07 15:30:00,69.49,69.51,69.44,69.47,2931260.0,54.9026,54.9184,54.8631,54.8868,2931260.0
2017-12-08 09:30:00,69.79,69.8,69.74,69.76,2043780.0,55.1396,55.1475,55.1001,55.1159,2043780.0
2017-12-08 10:00:00,69.76,69.77,69.63,69.67,845056.0,55.1159,55.1238,55.0132,55.0448,845056.0
2017-12-08 10:30:00,69.67,69.74,69.66,69.73,653798.0,55.0448,55.1001,55.0369,55.0922,653798.0
2017-12-08 11:00:00,69.73,69.78,69.7,69.71,727103.0,55.0922,55.1317,55.0685,55.0764,727103.0
2017-12-08 11:30:00,69.71,69.77,69.66,69.75,576831.0,55.0764,55.1238,55.0369,55.108,576831.0
2017-12-08 12:00:00,69.75,69.85,69.74,69.84,769579.0,55.108,55.187,55.1001,55.1791,769579.0
2017-12-08 12:30:00,69.84,69.87,69.81,69.81,249129.0,55.1791,55.2028,55.1554,55.1554,249129.0
2017-12-08 13:00:00,69.81,69.87,69.81,69.86,498517.0,55.1554,55.2028,55.1554,55.1949,498517.0
2017-12-08 13:30:00,69.86,69.87,69.84,69.85,304715.0,55.1949,55.2028,55.1791,55.187,304715.0
2017-12-08 14:00:00,69.86,69.88,69.82,69.84,1023423.0,55.1949,55.2108,55.1633,55.1791,1023423.0
2017-12-08 14:30:00,69.84,69.85,69.81,69.83,718098.0,55.1791,55.187,55.1554,55.1712,718098.0
2017-12-08 15:00:00,69.83,69.86,69.82,69.84,703304.0,55.1712,55.1949,55.1633,55.1791,703304.0
2017-12-08 15:30:00,69.84,69.86,69.82,69.86,4514077.0,55.1791,55.1949,55.1633,55.1949,4514077.0
2017-12-11 09:30:00,69.91,70.01,69.88,70.01,1211041.0,55.2345,55.3135,55.2108,55.3135,1211041.0
2017-12-11 10:00:00,70.0,70.04,69.94,69.94,1759586.0,55.3056,55.3372,55.2582,55.2582,1759586.0
2017-12-11 10:30:00,69.94,69.99,69.91,69.92,995958.0,55.2582,55.2977,55.2345,55.2424,995958.0
2017-12-11 11:00:00,69.93,69.99,69.92,69.95,795766.0,55.2503,55.2977,55.2424,55.2661,795766.0
2017-12-11 11:30:00,69.96,70.0,69.95,69.98,725299.0,55.274,55.3056,55.2661,55.2898,725299.0
2017-12-11 12:00:00,69.98,70.01,69.96,69.98,569263.0,55.2898,55.3135,55.274,55.2898,569263.0
2017-12-11 12:30:00,69.99,70.03,69.98,69.99,400777.0,55.2977,55.3293,55.2898,55.2977,400777.0
2017-12-11 13:00:00,70.0,70.0,69.97,69.99,393355.0,55.3056,55.3056,55.2819,55.2977,393355.0
2017-12-11 13:30:00,69.99,70.03,69.98,70.02,950682.0,55.2977,55.3293,55.2898,55.3214,950682.0
2017-12-11 14:00:00,70.03,70.04,70.02,70.02,2218862.0,55.3293,55.3372,55.3214,55.3214,2218862.0
2017-12-11 14:30:00,70.03,70.03,69.98,69.98,673392.0,55.3293,55.3293,55.2898,55.2898,673392.0
2017-12-11 15:00:00,69.98,69.99,69.96,69.96,579389.0,55.2898,55.2977,55.274,55.274,579389.0
2017-12-11 15:30:00,69.97,70.02,69.96,70.02,4057871.0,55.2819,55.3214,55.274,55.3214,4057871.0
2017-12-12 09:30:00,69.95,70.01,69.91,70.01,1838398.0,55.2661,55.3135,55.2345,55.3135,1838398.0
2017-12-12 10:00:00,70.01,70.07,69.99,70.02,1171052.0,55.3135,55.3609,55.2977,55.3214,1171052.0
2017-12-12 10:30:00,70.01,70.03,69.97,70.01,1273982.0,55.3135,55.3293,55.2819,55.3135,1273982.0
2017-12-12 11:00:00,70.01,70.09,69.98,70.08,1008166.0,55.3135,55.3767,55.2898,55.3688,1008166.0
2017-12-12 11:30:00,70.09,70.09,70.03,70.05,1340983.0,55.3767,55.3767,55.3293,55.3451,1340983.0
2017-12-12 12:00:00,70.05,70.11,70.04,70.09,835771.0,55.3451,55.3925,55.3372,55.3767,835771.0
2017-12-12 12:30:00,70.09,70.1,70.05,70.08,461489.0,55.3767,55.3846,55.3451,55.3688,461489.0
2017-12-12 13:00:00,70.08,70.12,70.05,70.11,298912.0,55.3688,55.4004,55.3451,55.3925,298912.0
2017-12-12 13:30:00,70.1,70.13,70.08,70.09,372612.0,55.3846,55.4083,55.3688,55.3767,372612.0
2017-12-12 14:00:00,70.09,70.13,70.07,70.13,409718.0,55.3767,55.4083,55.3609,55.4083,409718.0
2017-12-12 14:30:00,70.13,70.17,70.12,70.16,714541.0,55.4083,55.4399,55.4004,55.432,714541.0
2017-12-12 15:00:00,70.16,70.16,70.11,70.14,1111295.0,55.432,55.432,55.3925,55.4162,1111295.0
2017-12-12 15:30:00,70.14,70.15,70.08,70.12,3050087.0,55.4162,55.4241,55.3688,55.4004,3050087.0
2017-12-13 09:30:00,70.22,70.3,70.21,70.29,1366154.0,55.4794,55.5426,55.4715,55.5347,1366154.0
2017-12-13 10:00:00,70.28,70.31,70.22,70.24,1500003.0,55.5268,55.5505,55.4794,55.4952,1500003.0
2017-12-13 10:30:00,70.24,70.29,70.22,70.27,1123192.0,55.4952,55.5347,55.4794,55.5189,1123192.0
2017-12-13 11:00:00,70.27,70.33,70.25,70.28,1007754.0,55.5189,55.5663,55.5031,55.5268,1007754.0
2017-12-13 11:30:00,70.28,70.31,70.24,70.26,1070954.0,55.5268,55.5505,55.4952,55.511,1070954.0
2017-12-13 12:00:00,70.26,70.26,70.16,70.25,1876692.0,55.511,55.511,55.432,55.5031,1876692.0
2017-12-13 12:30:00,70.25,70.26,70.17,70.2,821999.0,55.5031,55.511,55.4399,55.4636,821999.0
2017-12-13 13:00:00,70.2,70.23,70.18,70.23,803014.0,55.4636,55.4873,55.4478,55.4873,803014.0
2017-12-13 13:30:00,70.23,70.3,70.2,70.29,1042921.0,55.4873,55.5426,55.4636,55.5347,1042921.0
2017-12-13 14:00:00,70.3,70.5,70.29,70.39,1854899.0,55.5426,55.7006,55.5347,55.6137,1854899.0
2017-12-13 14:30:00,70.39,70.51,70.37,70.51,1709039.0,55.6137,55.7085,55.5979,55.7085,1709039.0
2017-12-13 15:00:00,70.51,70.51,70.38,70.4,1431037.0,55.7085,55.7085,55.6058,55.6216,1431037.0
2017-12-13 15:30:00,70.4,70.43,70.34,70.38,4469639.0,55.6216,55.6453,55.5742,55.6058,4469639.0
2017-12-14 09:30:00,70.33,70.36,70.28,70.31,1010067.0,55.5663,55.59,55.5268,55.5505,1010067.0
2017-12-14 10:00:00,70.31,70.33,70.21,70.23,817515.0,55.5505,55.5663,55.4715,55.4873,817515.0
2017-12-14 10:30:00,70.23,70.24,70.19,70.19,1056270.0,55.4873,55.4952,55.4557,55.4557,1056270.0
2017-12-14 11:00:00,70.2,70.21,70.07,70.1,2217761.0,55.4636,55.4715,55.3609,55.3846,2217761.0
2017-12-14 11:30:00,70.1,70.13,70.03,70.08,869342.0,55.3846,55.4083,55.3293,55.3688,869342.0
2017-12-14 12:00:00,70.09,70.09,70.02,70.03,638392.0,55.3767,55.3767,55.3214,55.3293,638392.0
2017-12-14 12:30:00,70.03,70.09,70.03,70.05,927984.0,55.3293,55.3767,55.3293,55.3451,927984.0
2017-12-14 13:00:00,70.05,70.08,70.02,70.08,716233.0,55.3451,55.3688,55.3214,55.3688,716233.0
2017-12-14 13:30:00,70.08,70.09,70.01,70.01,992365.0,55.3688,55.3767,55.3135,55.3135,992365.0
2017-12-14 14:00:00,70.02,70.05,69.99,69.99,688165.0,55.3214,55.3451,55.2977,55.2977,688165.0
2017-12-14 14:30:00,69.99,70.02,69.97,70.01,1131025.0,55.2977,55.3214,55.2819,55.3135,1131025.0
2017-12-14 15:00:00,70.01,70.02,69.95,69.98,1251526.0,55.3135,55.3214,55.2661,55.2898,1251526.0
2017-12-14 15:30:00,69.98,70.05,69.96,69.99,4353272.0,55.2898,55.3451,55.274,55.2977,4353272.0
2017-12-15 09:30:00,69.92,69.93,69.81,69.83,2508907.0,55.2424,55.2503,55.1554,55.1712,2508907.0
2017-12-15 10:00:00,69.83,69.89,69.82,69.88,1976072.0,55.1712,55.2187,55.1633,55.2108,1976072.0
2017-12-15 10:30:00,69.88,69.89,69.76,69.77,1700536.0,55.2108,55.2187,55.1159,55.1238,1700536.0
2017-12-15 11:00:00,69.77,69.93,69.76,69.91,2637023.0,55.1238,55.2503,55.1159,55.2345,2637023.0
2017-12-15 11:30:00,69.91,69.97,69.9,69.96,2541767.0,55.2345,55.2819,55.2266,55.274,2541767.0
2017-12-15 12:00:00,69.96,70.0,69.95,69.98,1125312.0,55.274,55.3056,55.2661,55.2898,1125312.0
2017-12-15 12:30:00,69.99,70.0,69.94,69.95,873622.0,55.2977,55.3056,55.2582,55.2661,873622.0
2017-12-15 13:00:00,69.95,69.96,69.9,69.91,938575.0,55.2661,55.274,55.2266,55.2345,938575.0
2017-12-15 13:30:00,69.91,69.95,69.9,69.94,956748.0,55.2345,55.2661,55.2266,55.2582,956748.0
2017-12-15 14:00:00,69.94,70.0,69.94,69.98,725205.0,55.2582,55.3056,55.2582,55.2898,725205.0
2017-12-15 14:30:00,69.98,70.05,69.98,70.03,985428.0,55.2898,55.3451,55.2898,55.3293,985428.0
2017-12-15 15:00:00,70.02,70.07,70.02,70.03,1314190.0,55.3214,55.3609,55.3214,55.3293,1314190.0
2017-12-15 15:30:00,70.03,70.04,69.91,69.98,5914532.0,55.3293,55.3372,55.2345,55.2898,5914532.0
2017-12-18 09:30:00,70.72,70.82,70.7,70.81,4387111.0,55.8744,55.9534,55.8586,55.9455,4387111.0
2017-12-18 10:00:00,70.81,70.88,70.79,70.84,2833083.0,55.9455,56.0008,55.9297,55.9692,2833083.0
2017-12-18 10:30:00,70.85,70.92,70.83,70.89,2221234.0,55.9771,56.0324,55.9613,56.0087,2221234.0
2017-12-18 11:00:00,70.89,70.92,70.84,70.86,2428669.0,56.0087,56.0324,55.9692,55.985,2428669.0
2017-12-18 11:30:00,70.86,70.94,70.86,70.94,2027100.0,55.985,56.0482,55.985,56.0482,2027100.0
2017-12-18 12:00:00,70.93,70.96,70.91,70.92,1142846.0,56.0403,56.064,56.0245,56.0324,1142846.0
2017-12-18 12:30:00,70.93,70.94,70.89,70.89,619950.0,56.0403,56.0482,56.0087,56.0087,619950.0
2017-12-18 13:00:00,70.9,70.9,70.87,70.89,756352.0,56.0166,56.0166,55.9929,56.0087,756352.0
2017-12-18 13:30:00,70.89,70.89,70.84,70.84,931736.0,56.0087,56.0087,55.9692,55.9692,931736.0
2017-12-18 14:00:00,70.84,70.86,70.83,70.84,931577.0,55.9692,55.985,55.9613,55.9692,931577.0
2017-12-18 14:30:00,70.84,70.84,70.79,70.81,3130041.0,55.9692,55.9692,55.9297,55.9455,3130041.0
2017-12-18 15:00:00,70.81,70.82,70.74,70.74,1297434.0,55.9455,55.9534,55.8902,55.8902,1297434.0
2017-12-18 15:30:00,70.74,70.81,70.72,70.8,9089204.0,55.8902,55.9455,55.8744,55.9376,9089204.0
2017-12-19 09:30:00,69.95,69.98,69.89,69.92,2425754.0,55.854,55.878,55.8061,55.83,2425754.0
2017-12-19 10:00:00,69.92,69.95,69.88,69.92,2003838.0,55.83,55.854,55.7981,55.83,2003838.0
2017-12-19 10:30:00,69.91,69.95,69.78,69.79,1473645.0,55.8221,55.854,55.7183,55.7262,1473645.0
2017-12-19 11:00:00,69.79,69.8,69.7,69.72,2470806.0,55.7262,55.7342,55.6544,55.6704,2470806.0
2017-12-19 11:30:00,69.72,69.79,69.69,69.77,2786982.0,55.6704,55.7262,55.6464,55.7103,2786982.0
2017-12-19 12:00:00,69.76,69.78,69.7,69.71,1073823.0,55.7023,55.7183,55.6544,55.6624,1073823.0
2017-12-19 12:30:00,69.71,69.81,69.71,69.8,998785.0,55.6624,55.7422,55.6624,55.7342,998785.0
2017-12-19 13:00:00,69.8,69.88,69.8,69.87,626197.0,55.7342,55.7981,55.7342,55.7901,626197.0
2017-12-19 13:30:00,69.87,69.91,69.86,69.89,721600.0,55.7901,55.8221,55.7821,55.8061,721600.0
2017-12-19 14:00:00,69.89,69.9,69.85,69.9,892384.0,55.8061,55.8141,55.7742,55.8141,892384.0
2017-12-19 14:30:00,69.89,69.9,69.85,69.86,636339.0,55.8061,55.8141,55.7742,55.7821,636339.0
2017-12-19 15:00:00,69.86,69.89,69.83,69.86,5716382.0,55.7821,55.8061,55.7582,55.7821,5716382.0
2017-12-19 15:30:00,69.86,69.9,69.79,69.8,6587881.0,55.7821,55.8141,55.7262,55.7342,6587881.0
2017-12-20 09:30:00,69.87,69.91,69.77,69.85,1464042.0,55.7901,55.8221,55.7103,55.7742,1464042.0
2017-12-20 10:00:00,69.85,69.88,69.74,69.77,917493.0,55.7742,55.7981,55.6863,55.7103,917493.0
2017-12-20 10:30:00,69.78,69.8,69.65,69.68,1128283.0,55.7183,55.7342,55.6145,55.6384,1128283.0
2017-12-20 11:00:00,69.67,69.74,69.63,69.67,1163226.0,55.6304,55.6863,55.5985,55.6304,1163226.0
2017-12-20 11:30:00,69.67,69.75,69.67,69.72,671821.0,55.6304,55.6943,55.6304,55.6704,671821.0
2017-12-20 12:00:00,69.72,69.76,69.71,69.72,740641.0,55.6704,55.7023,55.6624,55.6704,740641.0
2017-12-20 12:30:00,69.72,69.73,69.67,69.72,655036.0,55.6704,55.6783,55.6304,55.6704,655036.0
2017-12-20 13:00:00,69.73,69.77,69.71,69.75,1111075.0,55.6783,55.7103,55.6624,55.6943,1111075.0
2017-12-20 13:30:00,69.75,69.76,69.7,69.7,541266.0,55.6943,55.7023,55.6544,55.6544,541266.0
2017-12-20 14:00:00,69.71,69.71,69.64,69.66,840483.0,55.6624,55.6624,55.6065,55.6224,840483.0
2017-12-20 14:30:00,69.66,69.69,69.62,69.66,871867.0,55.6224,55.6464,55.5905,55.6224,871867.0
2017-12-20 15:00:00,69.66,69.68,69.63,69.67,805209.0,55.6224,55.6384,55.5985,55.6304,805209.0
2017-12-20 15:30:00,69.67,69.71,69.64,69.67,4200564.0,55.6304,55.6624,55.6065,55.6304,4200564.0
2017-12-21 09:30:00,69.77,69.89,69.75,69.86,1255941.0,55.7103,55.8061,55.6943,55.7821,1255941.0
2017-12-21 10:00:00,69.87,70.02,69.87,69.99,1439636.0,55.7901,55.9099,55.7901,55.8859,1439636.0
2017-12-21 10:30:00,69.99,70.09,69.97,70.0,1497320.0,55.8859,55.9658,55.87,55.8939,1497320.0
2017-12-21 11:00:00,70.0,70.11,69.98,70.08,904820.0,55.8939,55.9818,55.878,55.9578,904820.0
2017-12-21 11:30:00,70.08,70.1,70.03,70.04,1344473.0,55.9578,55.9738,55.9179,55.9259,1344473.0
2017-12-21 12:00:00,70.04,70.05,70.0,70.03,2199263.0,55.9259,55.9339,55.8939,55.9179,2199263.0
2017-12-21 12:30:00,70.03,70.04,69.99,70.03,2395859.0,55.9179,55.9259,55.8859,55.9179,2395859.0
2017-12-21 13:00:00,70.03,70.06,70.01,70.06,1298859.0,55.9179,55.9418,55.9019,55.9418,1298859.0
2017-12-21 13:30:00,70.05,70.06,70.03,70.06,382835.0,55.9339,55.9418,55.9179,55.9418,382835.0
2017-12-21 14:00:00,70.06,70.06,69.99,70.01,537734.0,55.9418,55.9418,55.8859,55.9019,537734.0
2017-12-21 14:30:00,70.01,70.02,69.97,70.02,810068.0,55.9019,55.9099,55.87,55.9099,810068.0
2017-12-21 15:00:00,70.02,70.02,69.97,69.98,1081500.0,55.9099,55.9099,55.87,55.878,1081500.0
2017-12-21 15:30:00,69.98,70.0,69.9,69.94,4828980.0,55.878,55.8939,55.8141,55.846,4828980.0
2017-12-22 09:30:00,69.9,69.96,69.86,69.95,1532089.0,55.8141,55.862,55.7821,55.854,1532089.0
2017-12-22 10:00:00,69.95,69.96,69.89,69.91,1005903.0,55.854,55.862,55.8061,55.8221,1005903.0
2017-12-22 10:30:00,69.92,69.96,69.91,69.93,1086696.0,55.83,55.862,55.8221,55.838,1086696.0
2017-12-22 11:00:00,69.93,69.94,69.87,69.91,819250.0,55.838,55.846,55.7901,55.8221,819250.0
2017-12-22 11:30:00,69.92,69.92,69.86,69.89,693442.0,55.83,55.83,55.7821,55.8061,693442.0
2017-12-22 12:00:00,69.89,69.96,69.89,69.94,266211.0,55.8061,55.862,55.8061,55.846,266211.0
2017-12-22 12:30:00,69.93,69.97,69.93,69.97,289715.0,55.838,55.87,55.838,55.87,289715.0
2017-12-22 13:00:00,69.97,69.99,69.95,69.98,202148.0,55.87,55.8859,55.854,55.878,202148.0
2017-12-22 13:30:00,69.99,70.0,69.96,70.0,225408.0,55.8859,55.8939,55.862,55.8939,225408.0
2017-12-22 14:00:00,70.0,70.01,69.97,69.98,1104237.0,55.8939,55.9019,55.87,55.878,1104237.0
2017-12-22 14:30:00,69.99,70.01,69.97,69.99,533947.0,55.8859,55.9019,55.87,55.8859,533947.0
2017-12-22 15:00:00,70.0,70.03,69.99,70.03,1953069.0,55.8939,55.9179,55.8859,55.9179,1953069.0
2017-12-22 15:30:00,70.03,70.12,70.02,70.11,4455901.0,55.9179,55.9897,55.9099,55.9818,4455901.0
2017-12-26 09:30:00,69.98,70.14,69.92,70.14,1335004.0,55.878,56.0057,55.83,56.0057,1335004.0
2017-12-26 10:00:00,70.13,70.15,70.09,70.15,1211422.0,55.9977,56.0137,55.9658,56.0137,1211422.0
2017-12-26 10:30:00,70.15,70.16,70.09,70.09,768700.0,56.0137,56.0217,55.9658,55.9658,768700.0
2017-12-26 11:00:00,70.09,70.17,70.07,70.17,371576.0,55.9658,56.0297,55.9498,56.0297,371576.0
2017-12-26 11:30:00,70.16,70.17,70.11,70.13,496032.0,56.0217,56.0297,55.9818,55.9977,496032.0
2017-12-26 12:00:00,70.14,70.14,70.11,70.12,196156.0,56.0057,56.0057,55.9818,55.9897,196156.0
2017-12-26 12:30:00,70.11,70.12,70.11,70.11,211179.0,55.9818,55.9897,55.9818,55.9818,211179.0
2017-12-26 13:00:00,70.12,70.12,70.11,70.12,210507.0,55.9897,55.9897,55.9818,55.9897,210507.0
2017-12-26 13:30:00,70.11,70.12,70.05,70.08,774596.0,55.9818,55.9897,55.9339,55.9578,774596.0
2017-12-26 14:00:00,70.09,70.09,70.07,70.08,164285.0,55.9658,55.9658,55.9498,55.9578,164285.0
2017-12-26 14:30:00,70.08,70.09,70.07,70.09,306649.0,55.9578,55.9658,55.9498,55.9658,306649.0
2017-12-26 15:00:00,70.09,70.1,70.05,70.06,346494.0,55.9658,55.9738,55.9339,55.9418,346494.0
2017-12-26 15:30:00,70.06,70.09,70.0,70.08,3345819.0,55.9418,55.9658,55.8939,55.9578,3345819.0
2017-12-27 09:30:00,70.19,70.24,70.13,70.23,890865.0,56.0456,56.0856,55.9977,56.0776,890865.0
2017-12-27 10:00:00,70.22,70.31,70.21,70.31,1247900.0,56.0696,56.1415,56.0616,56.1415,1247900.0
2017-12-27 10:30:00,70.31,70.33,70.26,70.27,737376.0,56.1415,56.1574,56.1015,56.1095,737376.0
2017-12-27 11:00:00,70.28,70.28,70.22,70.22,996187.0,56.1175,56.1175,56.0696,56.0696,996187.0
2017-12-27 11:30:00,70.23,70.25,70.18,70.21,1077309.0,56.0776,56.0935,56.0377,56.0616,1077309.0
2017-12-27 12:00:00,70.21,70.22,70.16,70.18,875671.0,56.0616,56.0696,56.0217,56.0377,875671.0
2017-12-27 12:30:00,70.17,70.19,70.15,70.16,1221451.0,56.0297,56.0456,56.0137,56.0217,1221451.0
2017-12-27 13:00:00,70.16,70.16,70.1,70.12,771877.0,56.0217,56.0217,55.9738,55.9897,771877.0
2017-12-27 13:30:00,70.12,70.16,70.11,70.16,723932.0,55.9897,56.0217,55.9818,56.0217,723932.0
2017-12-27 14:00:00,70.16,70.17,70.13,70.14,360902.0,56.0217,56.0297,55.9977,56.0057,360902.0
2017-12-27 14:30:00,70.14,70.15,70.12,70.15,679409.0,56.0057,56.0137,55.9897,56.0137,679409.0
2017-12-27 15:00:00,70.15,70.18,70.13,70.15,907294.0,56.0137,56.0377,55.9977,56.0137,907294.0
2017-12-27 15:30:00,70.15,70.22,70.14,70.22,5112800.0,56.0137,56.0696,56.0057,56.0696,5112800.0
2017-12-28 09:30:00,70.4,70.46,70.35,70.4,2295905.0,56.2133,56.2612,56.1734,56.2133,2295905.0
2017-12-28 10:00:00,70.41,70.42,70.34,70.35,1385883.0,56.2213,56.2293,56.1654,56.1734,1385883.0
2017-12-28 10:30:00,70.35,70.36,70.3,70.31,1220018.0,56.1734,56.1814,56.1335,56.1415,1220018.0
2017-12-28 11:00:00,70.31,70.34,70.22,70.26,979213.0,56.1415,56.1654,56.0696,56.1015,979213.0
2017-12-28 11:30:00,70.26,70.33,70.23,70.31,1111983.0,56.1015,56.1574,56.0776,56.1415,1111983.0
2017-12-28 12:00:00,70.31,70.31,70.27,70.28,1115991.0,56.1415,56.1415,56.1095,56.1175,1115991.0
2017-12-28 12:30:00,70.28,70.3,70.26,70.26,523703.0,56.1175,56.1335,56.1015,56.1015,523703.0
2017-12-28 13:00:00,70.27,70.29,70.26,70.27,452422.0,56.1095,56.1255,56.1015,56.1095,452422.0
2017-12-28 13:30:00,70.28,70.3,70.27,70.3,789199.0,56.1175,56.1335,56.1095,56.1335,789199.0
2017-12-28 14:00:00,70.3,70.3,70.26,70.28,716764.0,56.1335,56.1335,56.1015,56.1175,716764.0
2017-12-28 14:30:00,70.27,70.29,70.27,70.29,679316.0,56.1095,56.1255,56.1095,56.1255,679316.0
2017-12-28 15:00:00,70.29,70.29,70.26,70.27,1144848.0,56.1255,56.1255,56.1015,56.1095,1144848.0
2017-12-28 15:30:00,70.27,70.29,70.24,70.27,3794388.0,56.1095,56.1255,56.0856,56.1095,3794388.0
2017-12-29 09:30:00,70.57,70.58,70.46,70.48,1148889.0,56.3491,56.357,56.2612,56.2772,1148889.0
2017-12-29 10:00:00,70.48,70.51,70.42,70.44,711135.0,56.2772,56.3012,56.2293,56.2453,711135.0
2017-12-29 10:30:00,70.43,70.48,70.38,70.44,933191.0,56.2373,56.2772,56.1974,56.2453,933191.0
2017-12-29 11:00:00,70.44,70.46,70.37,70.46,1326841.0,56.2453,56.2612,56.1894,56.2612,1326841.0
2017-12-29 11:30:00,70.45,70.51,70.39,70.51,971247.0,56.2532,56.3012,56.2053,56.3012,971247.0
2017-12-29 12:00:00,70.51,70.58,70.51,70.54,383822.0,56.3012,56.357,56.3012,56.3251,383822.0
2017-12-29 12:30:00,70.55,70.55,70.5,70.51,451532.0,56.3331,56.3331,56.2932,56.3012,451532.0
2017-12-29 13:00:00,70.52,70.53,70.5,70.51,327834.0,56.3091,56.3171,56.2932,56.3012,327834.0
2017-12-29 13:30:00,70.51,70.51,70.46,70.48,445196.0,56.3012,56.3012,56.2612,56.2772,445196.0
2017-12-29 14:00:00,70.48,70.49,70.46,70.48,497681.0,56.2772,56.2852,56.2612,56.2772,497681.0
2017-12-29 14:30:00,70.48,70.49,70.44,70.45,819105.0,56.2772,56.2852,56.2453,56.2532,819105.0
2017-12-29 15:00:00,70.45,70.45,70.4,70.42,1098531.0,56.2532,56.2532,56.2133,56.2293,1098531.0
2017-12-29 15:30:00,70.42,70.43,70.26,70.31,4730135.0,56.2293,56.2373,56.1015,56.1415,4730135.0
2018-01-02 09:30:00,70.53,70.55,70.42,70.53,1692405.0,56.3171,56.3331,56.2293,56.3171,1692405.0
2018-01-02 10:00:00,70.53,70.69,70.53,70.67,2841809.0,56.3171,56.4449,56.3171,56.4289,2841809.0
2018-01-02 10:30:00,70.67,70.71,70.6,70.66,1698194.0,56.4289,56.4609,56.373,56.4209,1698194.0
2018-01-02 11:00:00,70.66,70.73,70.57,70.59,1309513.0,56.4209,56.4768,56.3491,56.365,1309513.0
2018-01-02 11:30:00,70.59,70.66,70.59,70.66,1743520.0,56.365,56.4209,56.365,56.4209,1743520.0
2018-01-02 12:00:00,70.66,70.72,70.65,70.66,755352.0,56.4209,56.4688,56.4129,56.4209,755352.0
2018-01-02 12:30:00,70.66,70.68,70.61,70.65,592534.0,56.4209,56.4369,56.381,56.4129,592534.0
2018-01-02 13:00:00,70.65,70.7,70.63,70.69,760354.0,56.4129,56.4529,56.397,56.4449,760354.0
2018-01-02 13:30:00,70.69,70.7,70.66,70.69,702124.0,56.4449,56.4529,56.4209,56.4449,702124.0
2018-01-02 14:00:00,70.68,70.7,70.67,70.68,572404.0,56.4369,56.4529,56.4289,56.4369,572404.0
2018-01-02 14:30:00,70.68,70.7,70.66,70.7,877909.0,56.4369,56.4529,56.4209,56.4529,877909.0
2018-01-02 15:00:00,70.69,70.73,70.68,70.72,746202.0,56.4449,56.4768,56.4369,56.4688,746202.0
2018-01-02 15:30:00,70.71,70.85,70.7,70.83,7919899.0,56.4609,56.5726,56.4529,56.5567,7919899.0
2018-01-03 09:30:00,70.89,70.97,70.85,70.94,1262009.0,56.6046,56.6685,56.5726,56.6445,1262009.0
2018-01-03 10:00:00,70.94,70.98,70.9,70.97,5659965.0,56.6445,56.6764,56.6126,56.6685,5659965.0
2018-01-03 10:30:00,70.97,71.09,70.96,71.04,898709.0,56.6685,56.7643,56.6605,56.7244,898709.0
2018-01-03 11:00:00,71.04,71.09,71.01,71.06,962045.0,56.7244,56.7643,56.7004,56.7403,962045.0
2018-01-03 11:30:00,71.06,71.11,71.04,71.09,1243073.0,56.7403,56.7802,56.7244,56.7643,1243073.0
2018-01-03 12:00:00,71.09,71.14,71.09,71.12,921812.0,56.7643,56.8042,56.7643,56.7882,921812.0
2018-01-03 12:30:00,71.12,71.2,71.11,71.2,1106579.0,56.7882,56.8521,56.7802,56.8521,1106579.0
2018-01-03 13:00:00,71.2,71.21,71.18,71.18,1186368.0,56.8521,56.8601,56.8361,56.8361,1186368.0
2018-01-03 13:30:00,71.18,71.2,71.16,71.19,821789.0,56.8361,56.8521,56.8202,56.8441,821789.0
2018-01-03 14:00:00,71.19,71.2,71.1,71.11,1351243.0,56.8441,56.8521,56.7723,56.7802,1351243.0
2018-01-03 14:30:00,71.11,71.16,71.09,71.15,617856.0,56.7802,56.8202,56.7643,56.8122,617856.0
2018-01-03 15:00:00,71.15,71.21,71.13,71.21,1250320.0,56.8122,56.8601,56.7962,56.8601,1250320.0
2018-01-03 15:30:00,71.21,71.26,71.17,71.19,10628368.0,56.8601,56.9,56.8282,56.8441,10628368.0
2018-01-04 09:30:00,71.86,71.92,71.82,71.92,3323772.0,57.3791,57.427,57.3472,57.427,3323772.0
2018-01-04 10:00:00,71.92,72.0,71.85,71.99,2003461.0,57.427,57.4909,57.3711,57.4829,2003461.0
2018-01-04 10:30:00,71.99,72.06,71.98,72.0,1743034.0,57.4829,57.5388,57.4749,57.4909,1743034.0
2018-01-04 11:00:00,72.0,72.01,71.89,71.9,1379478.0,57.4909,57.4989,57.4031,57.411,1379478.0
2018-01-04 11:30:00,71.91,71.95,71.87,71.89,1700713.0,57.419,57.451,57.3871,57.4031,1700713.0
2018-01-04 12:00:00,71.89,71.95,71.88,71.93,1069450.0,57.4031,57.451,57.3951,57.435,1069450.0
2018-01-04 12:30:00,71.92,71.97,71.91,71.97,1035331.0,57.427,57.4669,57.419,57.4669,1035331.0
2018-01-04 13:00:00,71.97,71.97,71.93,71.94,767471.0,57.4669,57.4669,57.435,57.443,767471.0
2018-01-04 13:30:00,71.94,71.95,71.89,71.93,587507.0,57.443,57.451,57.4031,57.435,587507.0
2018-01-04 14:00:00,71.93,71.94,71.9,71.91,812064.0,57.435,57.443,57.411,57.419,812064.0
2018-01-04 14:30:00,71.91,71.98,71.9,71.97,1045581.0,57.419,57.4749,57.411,57.4669,1045581.0
2018-01-04 15:00:00,71.96,71.97,71.9,71.92,1419362.0,57.459,57.4669,57.411,57.427,1419362.0
2018-01-04 15:30:00,71.92,71.96,71.87,71.96,4397630.0,57.427,57.459,57.3871,57.459,4397630.0
2018-01-05 09:30:00,72.15,72.19,72.07,72.13,1208895.0,57.6107,57.6426,57.5468,57.5947,1208895.0
2018-01-05 10:00:00,72.13,72.17,72.07,72.08,596541.0,57.5947,57.6266,57.5468,57.5548,596541.0
2018-01-05 10:30:00,72.09,72.19,72.07,72.17,1488530.0,57.5628,57.6426,57.5468,57.6266,1488530.0
2018-01-05 11:00:00,72.17,72.27,72.13,72.23,1447917.0,57.6266,57.7065,57.5947,57.6745,1447917.0
2018-01-05 11:30:00,72.23,72.29,72.22,72.24,1157831.0,57.6745,57.7225,57.6666,57.6825,1157831.0
2018-01-05 12:00:00,72.25,72.28,72.23,72.26,476218.0,57.6905,57.7145,57.6745,57.6985,476218.0
2018-01-05 12:30:00,72.26,72.27,72.24,72.26,616725.0,57.6985,57.7065,57.6825,57.6985,616725.0
2018-01-05 13:00:00,72.27,72.3,72.26,72.3,351557.0,57.7065,57.7304,57.6985,57.7304,351557.0
2018-01-05 13:30:00,72.3,72.31,72.28,72.28,323905.0,57.7304,57.7384,57.7145,57.7145,323905.0
2018-01-05 14:00:00,72.28,72.36,72.28,72.36,695361.0,57.7145,57.7784,57.7145,57.7784,695361.0
2018-01-05 14:30:00,72.35,72.36,72.32,72.33,838941.0,57.7704,57.7784,57.7464,57.7544,838941.0
2018-01-05 15:00:00,72.33,72.36,72.32,72.36,675959.0,57.7544,57.7784,57.7464,57.7784,675959.0
2018-01-05 15:30:00,72.36,72.4,72.33,72.35,4062034.0,57.7784,57.8103,57.7544,57.7704,4062034.0
2018-01-08 09:30:00,72.26,72.27,72.19,72.25,1080137.0,57.6985,57.7065,57.6426,57.6905,1080137.0
2018-01-08 10:00:00,72.24,72.26,72.18,72.23,683364.0,57.6825,57.6985,57.6346,57.6745,683364.0
2018-01-08 10:30:00,72.23,72.28,72.22,72.27,666693.0,57.6745,57.7145,57.6666,57.7065,666693.0
2018-01-08 11:00:00,72.27,72.31,72.26,72.29,403458.0,57.7065,57.7384,57.6985,57.7225,403458.0
2018-01-08 11:30:00,72.28,72.3,72.22,72.22,1178436.0,57.7145,57.7304,57.6666,57.6666,1178436.0
2018-01-08 12:00:00,72.23,72.27,72.22,72.25,370366.0,57.6745,57.7065,57.6666,57.6905,370366.0
2018-01-08 12:30:00,72.26,72.27,72.22,72.24,534446.0,57.6985,57.7065,57.6666,57.6825,534446.0
2018-01-08 13:00:00,72.24,72.26,72.23,72.26,592229.0,57.6825,57.6985,57.6745,57.6985,592229.0
2018-01-08 13:30:00,72.26,72.27,72.22,72.26,408172.0,57.6985,57.7065,57.6666,57.6985,408172.0
2018-01-08 14:00:00,72.26,72.27,72.23,72.24,2207788.0,57.6985,57.7065,57.6745,57.6825,2207788.0
2018-01-08 14:30:00,72.23,72.28,72.23,72.26,668048.0,57.6745,57.7145,57.6745,57.6985,668048.0
2018-01-08 15:00:00,72.26,72.28,72.24,72.25,467847.0,57.6985,57.7145,57.6825,57.6905,467847.0
2018-01-08 15:30:00,72.25,72.35,72.24,72.32,3065036.0,57.6905,57.7704,57.6825,57.7464,3065036.0
2018-01-09 09:30:00,72.34,72.37,72.15,72.16,1345294.0,57.7624,57.7863,57.6107,57.6187,1345294.0
2018-01-09 10:00:00,72.15,72.28,72.12,72.25,1668331.0,57.6107,57.7145,57.5867,57.6905,1668331.0
2018-01-09 10:30:00,72.26,72.3,72.21,72.29,837382.0,57.6985,57.7304,57.6586,57.7225,837382.0
2018-01-09 11:00:00,72.29,72.33,72.27,72.3,1181535.0,57.7225,57.7544,57.7065,57.7304,1181535.0
2018-01-09 11:30:00,72.3,72.31,72.22,72.23,1066340.0,57.7304,57.7384,57.6666,57.6745,1066340.0
2018-01-09 12:00:00,72.23,72.26,72.21,72.24,538388.0,57.6745,57.6985,57.6586,57.6825,538388.0
2018-01-09 12:30:00,72.25,72.34,72.24,72.31,919673.0,57.6905,57.7624,57.6825,57.7384,919673.0
2018-01-09 13:00:00,72.3,72.35,72.3,72.35,582013.0,57.7304,57.7704,57.7304,57.7704,582013.0
2018-01-09 13:30:00,72.35,72.4,72.34,72.39,741275.0,57.7704,57.8103,57.7624,57.8023,741275.0
2018-01-09 14:00:00,72.4,72.4,72.36,72.38,811803.0,57.8103,57.8103,57.7784,57.7943,811803.0
2018-01-09 14:30:00,72.37,72.39,72.36,72.38,948603.0,57.7863,57.8023,57.7784,57.7943,948603.0
2018-01-09 15:00:00,72.38,72.39,72.34,72.34,1289355.0,57.7943,57.8023,57.7624,57.7624,1289355.0
2018-01-09 15:30:00,72.34,72.44,72.34,72.42,4610126.0,57.7624,57.8422,57.7624,57.8263,4610126.0
2018-01-10 09:30:00,72.42,72.44,72.27,72.31,1245805.0,57.8263,57.8422,57.7065,57.7384,1245805.0
2018-01-10 10:00:00,72.31,72.43,72.28,72.38,1088729.0,57.7384,57.8342,57.7145,57.7943,1088729.0
2018-01-10 10:30:00,72.37,72.45,72.35,72.42,1813555.0,57.7863,57.8502,57.7704,57.8263,1813555.0
2018-01-10 11:00:00,72.42,72.45,72.33,72.34,879724.0,57.8263,57.8502,57.7544,57.7624,879724.0
2018-01-10 11:30:00,72.34,72.4,72.33,72.36,1512914.0,57.7624,57.8103,57.7544,57.7784,1512914.0
2018-01-10 12:00:00,72.36,72.4,72.33,72.35,769976.0,57.7784,57.8103,57.7544,57.7704,769976.0
2018-01-10 12:30:00,72.36,72.4,72.35,72.39,418774.0,57.7784,57.8103,57.7704,57.8023,418774.0
2018-01-10 13:00:00,72.38,72.41,72.36,72.37,467609.0,57.7943,57.8183,57.7784,57.7863,467609.0
2018-01-10 13:30:00,72.37,72.4,72.34,72.38,499724.0,57.7863,57.8103,57.7624,57.7943,499724.0
2018-01-10 14:00:00,72.37,72.38,72.22,72.24,782018.0,57.7863,57.7943,57.6666,57.6825,782018.0
2018-01-10 14:30:00,72.24,72.29,72.21,72.28,730105.0,57.6825,57.7225,57.6586,57.7145,730105.0
2018-01-10 15:00:00,72.28,72.33,72.24,72.27,1782188.0,57.7145,57.7544,57.6825,57.7065,1782188.0
2018-01-10 15:30:00,72.26,72.35,72.26,72.28,3692338.0,57.6985,57.7704,57.6985,57.7145,3692338.0
2018-01-11 09:30:00,72.47,72.59,72.41,72.58,1117750.0,57.8662,57.962,57.8183,57.954,1117750.0
2018-01-11 10:00:00,72.58,72.61,72.5,72.53,1061772.0,57.954,57.978,57.8901,57.9141,1061772.0
2018-01-11 10:30:00,72.53,72.6,72.47,72.6,977941.0,57.9141,57.97,57.8662,57.97,977941.0
2018-01-11 11:00:00,72.6,72.64,72.58,72.6,639576.0,57.97,58.0019,57.954,57.97,639576.0
2018-01-11 11:30:00,72.61,72.64,72.56,72.62,833725.0,57.978,58.0019,57.938,57.986,833725.0
2018-01-11 12:00:00,72.62,72.68,72.6,72.66,517030.0,57.986,58.0339,57.97,58.0179,517030.0
2018-01-11 12:30:00,72.67,72.7,72.65,72.69,252701.0,58.0259,58.0498,58.0099,58.0419,252701.0
2018-01-11 13:00:00,72.69,72.73,72.63,72.64,229450.0,58.0419,58.0738,57.9939,58.0019,229450.0
2018-01-11 13:30:00,72.64,72.67,72.64,72.66,488209.0,58.0019,58.0259,58.0019,58.0179,488209.0
2018-01-11 14:00:00,72.67,72.69,72.65,72.68,419730.0,58.0259,58.0419,58.0099,58.0339,419730.0
2018-01-11 14:30:00,72.69,72.73,72.66,72.73,460477.0,58.0419,58.0738,58.0179,58.0738,460477.0
2018-01-11 15:00:00,72.73,72.75,72.71,72.72,915526.0,58.0738,58.0898,58.0578,58.0658,915526.0
2018-01-11 15:30:00,72.73,72.78,72.69,72.78,3218531.0,58.0738,58.1137,58.0419,58.1137,3218531.0
2018-01-12 09:30:00,73.03,73.1,72.96,73.08,1688598.0,58.3133,58.3692,58.2574,58.3533,1688598.0
2018-01-12 10:00:00,73.07,73.16,73.07,73.16,1489832.0,58.3453,58.4171,58.3453,58.4171,1489832.0
2018-01-12 10:30:00,73.17,73.34,73.16,73.3,2181922.0,58.4251,58.5609,58.4171,58.5289,2181922.0
2018-01-12 11:00:00,73.3,73.3,73.17,73.28,1291700.0,58.5289,58.5289,58.4251,58.513,1291700.0
2018-01-12 11:30:00,73.28,73.3,73.21,73.25,2121070.0,58.513,58.5289,58.4571,58.489,2121070.0
2018-01-12 12:00:00,73.25,73.28,73.22,73.22,1861242.0,58.489,58.513,58.465,58.465,1861242.0
2018-01-12 12:30:00,73.23,73.26,73.21,73.26,491306.0,58.473,58.497,58.4571,58.497,491306.0
2018-01-12 13:00:00,73.26,73.28,73.23,73.27,342420.0,58.497,58.513,58.473,58.505,342420.0
2018-01-12 13:30:00,73.27,73.4,73.26,73.38,500333.0,58.505,58.6088,58.497,58.5928,500333.0
2018-01-12 14:00:00,73.39,73.44,73.36,73.44,309030.0,58.6008,58.6407,58.5768,58.6407,309030.0
2018-01-12 14:30:00,73.44,73.48,73.4,73.44,632792.0,58.6407,58.6727,58.6088,58.6407,632792.0
2018-01-12 15:00:00,73.45,73.46,73.36,73.4,1135050.0,58.6487,58.6567,58.5768,58.6088,1135050.0
2018-01-12 15:30:00,73.4,73.51,73.39,73.5,4041180.0,58.6088,58.6966,58.6008,58.6886,4041180.0
2018-01-16 09:30:00,73.71,73.82,73.7,73.79,2354919.0,58.8563,58.9441,58.8483,58.9202,2354919.0
2018-01-16 10:00:00,73.78,73.84,73.74,73.78,1078114.0,58.9122,58.9601,58.8803,58.9122,1078114.0
2018-01-16 10:30:00,73.79,73.79,73.67,73.7,1205221.0,58.9202,58.9202,58.8244,58.8483,1205221.0
2018-01-16 11:00:00,73.71,73.72,73.61,73.65,1144707.0,58.8563,58.8643,58.7765,58.8084,1144707.0
2018-01-16 11:30:00,73.64,73.71,73.56,73.62,1596633.0,58.8004,58.8563,58.7365,58.7844,1596633.0
2018-01-16 12:00:00,73.64,73.69,73.62,73.64,954423.0,58.8004,58.8403,58.7844,58.8004,954423.0
2018-01-16 12:30:00,73.65,73.66,73.59,73.6,951853.0,58.8084,58.8164,58.7605,58.7685,951853.0
2018-01-16 13:00:00,73.6,73.65,73.58,73.64,901083.0,58.7685,58.8084,58.7525,58.8004,901083.0
2018-01-16 13:30:00,73.64,73.65,73.55,73.57,839655.0,58.8004,58.8084,58.7285,58.7445,839655.0
2018-01-16 14:00:00,73.57,73.59,73.45,73.48,2175463.0,58.7445,58.7605,58.6487,58.6727,2175463.0
2018-01-16 14:30:00,73.48,73.53,73.34,73.42,2765851.0,58.6727,58.7126,58.5609,58.6247,2765851.0
2018-01-16 15:00:00,73.42,73.56,73.42,73.55,1350621.0,58.6247,58.7365,58.6247,58.7285,1350621.0
2018-01-16 15:30:00,73.54,73.56,73.41,73.44,3271465.0,58.7206,58.7365,58.6168,58.6407,3271465.0
2018-01-17 09:30:00,73.63,73.65,73.46,73.5,1756128.0,58.7924,58.8084,58.6567,58.6886,1756128.0
2018-01-17 10:00:00,73.5,73.65,73.48,73.57,1370545.0,58.6886,58.8084,58.6727,58.7445,1370545.0
2018-01-17 10:30:00,73.58,73.65,73.57,73.64,598434.0,58.7525,58.8084,58.7445,58.8004,598434.0
2018-01-17 11:00:00,73.64,73.72,73.57,73.65,1297311.0,58.8004,58.8643,58.7445,58.8084,1297311.0
2018-01-17 11:30:00,73.65,73.71,73.63,73.69,1485519.0,58.8084,58.8563,58.7924,58.8403,1485519.0
2018-01-17 12:00:00,73.69,73.79,73.68,73.78,917917.0,58.8403,58.9202,58.8324,58.9122,917917.0
2018-01-17 12:30:00,73.78,73.88,73.75,73.88,874755.0,58.9122,58.992,58.8882,58.992,874755.0
2018-01-17 13:00:00,73.88,73.96,73.87,73.95,531070.0,58.992,59.0559,58.9841,59.0479,531070.0
2018-01-17 13:30:00,73.95,74.08,73.95,74.03,1400885.0,59.0479,59.1517,59.0479,59.1118,1400885.0
2018-01-17 14:00:00,74.03,74.08,74.01,74.04,1214569.0,59.1118,59.1517,59.0959,59.1198,1214569.0
2018-01-17 14:30:00,74.03,74.08,73.98,74.0,644748.0,59.1118,59.1517,59.0719,59.0879,644748.0
2018-01-17 15:00:00,74.0,74.04,73.88,73.89,1130648.0,59.0879,59.1198,58.992,59.0,1130648.0
2018-01-17 15:30:00,73.89,73.92,73.79,73.83,5028311.0,59.0,59.024,58.9202,58.9521,5028311.0
2018-01-18 09:30:00,73.61,73.7,73.6,73.67,1723647.0,58.7765,58.8483,58.7685,58.8244,1723647.0
2018-01-18 10:00:00,73.67,73.69,73.51,73.56,983146.0,58.8244,58.8403,58.6966,58.7365,983146.0
2018-01-18 10:30:00,73.56,73.58,73.49,73.55,666079.0,58.7365,58.7525,58.6806,58.7285,666079.0
2018-01-18 11:00:00,73.55,73.66,73.53,73.65,1353900.0,58.7285,58.8164,58.7126,58.8084,1353900.0
2018-01-18 11:30:00,73.64,73.68,73.56,73.62,974281.0,58.8004,58.8324,58.7365,58.7844,974281.0
2018-01-18 12:00:00,73.63,73.74,73.6,73.73,326402.0,58.7924,58.8803,58.7685,58.8723,326402.0
2018-01-18 12:30:00,73.73,73.75,73.66,73.67,745539.0,58.8723,58.8882,58.8164,58.8244,745539.0
2018-01-18 13:00:00,73.68,73.7,73.64,73.66,242052.0,58.8324,58.8483,58.8004,58.8164,242052.0
2018-01-18 13:30:00,73.66,73.72,73.64,73.69,485621.0,58.8164,58.8643,58.8004,58.8403,485621.0
2018-01-18 14:00:00,73.7,73.78,73.7,73.78,580104.0,58.8483,58.9122,58.8483,58.9122,580104.0
2018-01-18 14:30:00,73.78,73.8,73.74,73.78,540474.0,58.9122,58.9282,58.8803,58.9122,540474.0
2018-01-18 15:00:00,73.77,73.8,73.68,73.68,1121786.0,58.9042,58.9282,58.8324,58.8324,1121786.0
2018-01-18 15:30:00,73.69,73.73,73.62,73.73,2826073.0,58.8403,58.8723,58.7844,58.8723,2826073.0
2018-01-19 09:30:00,74.09,74.13,74.06,74.13,1174886.0,59.1597,59.1917,59.1358,59.1917,1174886.0
2018-01-19 10:00:00,74.12,74.14,73.99,74.07,1171475.0,59.1837,59.1997,59.0799,59.1438,1171475.0
2018-01-19 10:30:00,74.07,74.09,73.9,73.92,994948.0,59.1438,59.1597,59.008,59.024,994948.0
2018-01-19 11:00:00,73.92,73.99,73.86,73.98,570968.0,59.024,59.0799,58.9761,59.0719,570968.0
2018-01-19 11:30:00,73.97,73.99,73.88,73.91,1023367.0,59.0639,59.0799,58.992,59.016,1023367.0
2018-01-19 12:00:00,73.91,73.98,73.91,73.96,488258.0,59.016,59.0719,59.016,59.0559,488258.0
2018-01-19 12:30:00,73.95,74.03,73.95,74.01,938502.0,59.0479,59.1118,59.0479,59.0959,938502.0
2018-01-19 13:00:00,74.01,74.02,73.96,74.0,565016.0,59.0959,59.1038,59.0559,59.0879,565016.0
2018-01-19 13:30:00,74.0,74.02,73.94,74.01,389679.0,59.0879,59.1038,59.04,59.0959,389679.0
2018-01-19 14:00:00,74.01,74.09,74.0,74.08,670384.0,59.0959,59.1597,59.0879,59.1517,670384.0
2018-01-19 14:30:00,74.08,74.12,74.07,74.09,1141710.0,59.1517,59.1837,59.1438,59.1597,1141710.0
2018-01-19 15:00:00,74.09,74.11,74.06,74.11,1003884.0,59.1597,59.1757,59.1358,59.1757,1003884.0
2018-01-19 15:30:00,74.11,74.13,74.04,74.13,3337863.0,59.1757,59.1917,59.1198,59.1917,3337863.0
2018-01-22 09:30:00,74.19,74.21,74.15,74.2,1189763.0,59.2396,59.2555,59.2076,59.2476,1189763.0
2018-01-22 10:00:00,74.2,74.3,74.18,74.28,816449.0,59.2476,59.3274,59.2316,59.3114,816449.0
2018-01-22 10:30:00,74.28,74.31,74.2,74.2,957309.0,59.3114,59.3354,59.2476,59.2476,957309.0
2018-01-22 11:00:00,74.2,74.28,74.18,74.25,846001.0,59.2476,59.3114,59.2316,59.2875,846001.0
2018-01-22 11:30:00,74.25,74.31,74.19,74.23,774786.0,59.2875,59.3354,59.2396,59.2715,774786.0
2018-01-22 12:00:00,74.23,74.29,74.19,74.28,523704.0,59.2715,59.3194,59.2396,59.3114,523704.0
2018-01-22 12:30:00,74.28,74.36,74.27,74.32,918396.0,59.3114,59.3753,59.3035,59.3434,918396.0
2018-01-22 13:00:00,74.32,74.37,74.3,74.34,524147.0,59.3434,59.3833,59.3274,59.3594,524147.0
2018-01-22 13:30:00,74.34,74.4,74.33,74.4,427487.0,59.3594,59.4073,59.3514,59.4073,427487.0
2018-01-22 14:00:00,74.39,74.41,74.34,74.37,805518.0,59.3993,59.4152,59.3594,59.3833,805518.0
2018-01-22 14:30:00,74.37,74.43,74.36,74.41,537817.0,59.3833,59.4312,59.3753,59.4152,537817.0
2018-01-22 15:00:00,74.41,74.46,74.4,74.45,474893.0,59.4152,59.4552,59.4073,59.4472,474893.0
2018-01-22 15:30:00,74.45,74.54,74.45,74.53,4029203.0,59.4472,59.519,59.4472,59.5111,4029203.0
2018-01-23 09:30:00,74.6,74.61,74.51,74.54,1626835.0,59.567,59.5749,59.4951,59.519,1626835.0
2018-01-23 10:00:00,74.54,74.72,74.52,74.71,1606219.0,59.519,59.6628,59.5031,59.6548,1606219.0
2018-01-23 10:30:00,74.71,74.8,74.68,74.78,1610295.0,59.6548,59.7267,59.6308,59.7107,1610295.0
2018-01-23 11:00:00,74.79,74.8,74.61,74.63,747544.0,59.7187,59.7267,59.5749,59.5909,747544.0
2018-01-23 11:30:00,74.63,74.64,74.54,74.55,1069788.0,59.5909,59.5989,59.519,59.527,1069788.0
2018-01-23 12:00:00,74.55,74.61,74.53,74.59,731956.0,59.527,59.5749,59.5111,59.559,731956.0
2018-01-23 12:30:00,74.58,74.62,74.54,74.59,358679.0,59.551,59.5829,59.519,59.559,358679.0
2018-01-23 13:00:00,74.58,74.61,74.57,74.61,415213.0,59.551,59.5749,59.543,59.5749,415213.0
2018-01-23 13:30:00,74.61,74.69,74.6,74.67,532543.0,59.5749,59.6388,59.567,59.6229,532543.0
2018-01-23 14:00:00,74.67,74.67,74.58,74.62,638124.0,59.6229,59.6229,59.551,59.5829,638124.0
2018-01-23 14:30:00,74.62,74.72,74.62,74.71,705447.0,59.5829,59.6628,59.5829,59.6548,705447.0
2018-01-23 15:00:00,74.71,74.71,74.65,74.69,527236.0,59.6548,59.6548,59.6069,59.6388,527236.0
2018-01-23 15:30:00,74.69,74.76,74.68,74.75,3224974.0,59.6388,59.6947,59.6308,59.6867,3224974.0
2018-01-24 09:30:00,75.16,75.22,75.11,75.21,1704006.0,60.0141,60.062,59.9742,60.054,1704006.0
2018-01-24 10:00:00,75.2,75.23,75.1,75.12,1274329.0,60.046,60.07,59.9662,59.9822,1274329.0
2018-01-24 10:30:00,75.12,75.19,75.05,75.06,1039572.0,59.9822,60.0381,59.9263,59.9343,1039572.0
2018-01-24 11:00:00,75.06,75.09,74.9,74.99,2035412.0,59.9343,59.9582,59.8065,59.8784,2035412.0
2018-01-24 11:30:00,74.98,75.0,74.78,74.83,2781949.0,59.8704,59.8864,59.7107,59.7506,2781949.0
2018-01-24 12:00:00,74.83,74.89,74.74,74.77,885655.0,59.7506,59.7985,59.6787,59.7027,885655.0
2018-01-24 12:30:00,74.78,74.79,74.65,74.72,1492375.0,59.7107,59.7187,59.6069,59.6628,1492375.0
2018-01-24 13:00:00,74.72,74.78,74.63,74.78,1125193.0,59.6628,59.7107,59.5909,59.7107,1125193.0
2018-01-24 13:30:00,74.77,74.93,74.75,74.89,1231214.0,59.7027,59.8305,59.6867,59.7985,1231214.0
2018-01-24 14:00:00,74.89,74.95,74.85,74.94,641756.0,59.7985,59.8464,59.7666,59.8384,641756.0
2018-01-24 14:30:00,74.93,75.01,74.89,74.97,785944.0,59.8305,59.8943,59.7985,59.8624,785944.0
2018-01-24 15:00:00,74.98,74.98,74.91,74.94,1048346.0,59.8704,59.8704,59.8145,59.8384,1048346.0
2018-01-24 15:30:00,74.94,75.0,74.88,74.89,4001617.0,59.8384,59.8864,59.7905,59.7985,4001617.0
2018-01-25 09:30:00,75.18,75.21,74.83,74.92,2017060.0,60.0301,60.054,59.7506,59.8225,2017060.0
2018-01-25 10:00:00,74.92,75.04,74.84,74.98,1912056.0,59.8225,59.9183,59.7586,59.8704,1912056.0
2018-01-25 10:30:00,74.97,75.04,74.88,75.0,899058.0,59.8624,59.9183,59.7905,59.8864,899058.0
2018-01-25 11:00:00,74.99,75.05,74.94,74.99,1302689.0,59.8784,59.9263,59.8384,59.8784,1302689.0
2018-01-25 11:30:00,74.98,75.05,74.94,75.01,1278255.0,59.8704,59.9263,59.8384,59.8943,1278255.0
2018-01-25 12:00:00,75.0,75.11,75.0,75.07,624061.0,59.8864,59.9742,59.8864,59.9422,624061.0
2018-01-25 12:30:00,75.07,75.09,74.98,75.03,431904.0,59.9422,59.9582,59.8704,59.9103,431904.0
2018-01-25 13:00:00,75.03,75.06,74.98,74.99,538905.0,59.9103,59.9343,59.8704,59.8784,538905.0
2018-01-25 13:30:00,74.98,75.02,74.95,74.97,562139.0,59.8704,59.9023,59.8464,59.8624,562139.0
2018-01-25 14:00:00,74.97,74.98,74.62,74.74,3985775.0,59.8624,59.8704,59.5829,59.6787,3985775.0
2018-01-25 14:30:00,74.74,74.74,74.44,74.55,1941936.0,59.6787,59.6787,59.4392,59.527,1941936.0
2018-01-25 15:00:00,74.55,74.7,74.5,74.63,1695644.0,59.527,59.6468,59.4871,59.5909,1695644.0
2018-01-25 15:30:00,74.63,74.64,74.52,74.6,3288780.0,59.5909,59.5989,59.5031,59.567,3288780.0
2018-01-26 09:30:00,74.98,75.16,74.93,75.13,2007603.0,59.8704,60.0141,59.8305,59.9902,2007603.0
2018-01-26 10:00:00,75.12,75.16,74.95,74.96,790632.0,59.9822,60.0141,59.8464,59.8544,790632.0
2018-01-26 10:30:00,74.96,75.08,74.95,75.01,954050.0,59.8544,59.9502,59.8464,59.8943,954050.0
2018-01-26 11:00:00,75.01,75.06,74.98,75.06,1065159.0,59.8943,59.9343,59.8704,59.9343,1065159.0
2018-01-26 11:30:00,75.05,75.09,75.0,75.08,1114989.0,59.9263,59.9582,59.8864,59.9502,1114989.0
2018-01-26 12:00:00,75.08,75.11,75.04,75.07,488363.0,59.9502,59.9742,59.9183,59.9422,488363.0
2018-01-26 12:30:00,75.08,75.18,75.06,75.16,672466.0,59.9502,60.0301,59.9343,60.0141,672466.0
2018-01-26 13:00:00,75.16,75.24,75.15,75.2,347407.0,60.0141,60.078,60.0061,60.046,347407.0
2018-01-26 13:30:00,75.19,75.27,75.17,75.27,746722.0,60.0381,60.1019,60.0221,60.1019,746722.0
2018-01-26 14:00:00,75.27,75.27,75.1,75.14,2175808.0,60.1019,60.1019,59.9662,59.9981,2175808.0
2018-01-26 14:30:00,75.13,75.16,75.11,75.14,587066.0,59.9902,60.0141,59.9742,59.9981,587066.0
2018-01-26 15:00:00,75.14,75.17,75.12,75.13,976281.0,59.9981,60.0221,59.9822,59.9902,976281.0
2018-01-26 15:30:00,75.13,75.27,75.12,75.26,3484167.0,59.9902,60.1019,59.9822,60.094,3484167.0
2018-01-29 09:30:00,74.65,74.71,74.61,74.68,2246876.0,59.6069,59.6548,59.5749,59.6308,2246876.0
2018-01-29 10:00:00,74.69,74.7,74.6,74.7,1337988.0,59.6388,59.6468,59.567,59.6468,1337988.0
2018-01-29 10:30:00,74.7,74.71,74.53,74.56,1461546.0,59.6468,59.6548,59.5111,59.535,1461546.0
2018-01-29 11:00:00,74.56,74.57,74.41,74.47,1922167.0,59.535,59.543,59.4152,59.4632,1922167.0
2018-01-29 11:30:00,74.48,74.54,74.44,74.5,1486987.0,59.4711,59.519,59.4392,59.4871,1486987.0
2018-01-29 12:00:00,74.5,74.57,74.46,74.57,746787.0,59.4871,59.543,59.4552,59.543,746787.0
2018-01-29 12:30:00,74.56,74.65,74.52,74.64,704732.0,59.535,59.6069,59.5031,59.5989,704732.0
2018-01-29 13:00:00,74.64,74.69,74.62,74.65,443701.0,59.5989,59.6388,59.5829,59.6069,443701.0
2018-01-29 13:30:00,74.65,74.67,74.62,74.65,652319.0,59.6069,59.6229,59.5829,59.6069,652319.0
2018-01-29 14:00:00,74.65,74.72,74.63,74.67,399928.0,59.6069,59.6628,59.5909,59.6229,399928.0
2018-01-29 14:30:00,74.68,74.69,74.64,74.69,724943.0,59.6308,59.6388,59.5989,59.6388,724943.0
2018-01-29 15:00:00,74.69,74.7,74.59,74.6,1144592.0,59.6388,59.6468,59.559,59.567,1144592.0
2018-01-29 15:30:00,74.59,74.64,74.51,74.57,6633844.0,59.559,59.5989,59.4951,59.543,6633844.0
2018-01-30 09:30:00,74.32,74.37,74.14,74.14,2683486.0,59.3434,59.3833,59.1997,59.1997,2683486.0
2018-01-30 10:00:00,74.14,74.17,74.01,74.15,3219071.0,59.1997,59.2236,59.0959,59.2076,3219071.0
2018-01-30 10:30:00,74.15,74.19,74.02,74.12,1810722.0,59.2076,59.2396,59.1038,59.1837,1810722.0
2018-01-30 11:00:00,74.12,74.22,73.99,74.02,1154621.0,59.1837,59.2635,59.0799,59.1038,1154621.0
2018-01-30 11:30:00,74.03,74.07,73.95,73.96,1790363.0,59.1118,59.1438,59.0479,59.0559,1790363.0
2018-01-30 12:00:00,73.97,74.06,73.96,74.01,3947645.0,59.0639,59.1358,59.0559,59.0959,3947645.0
2018-01-30 12:30:00,74.01,74.04,73.96,73.99,4674159.0,59.0959,59.1198,59.0559,59.0799,4674159.0
2018-01-30 13:00:00,74.0,74.01,73.85,73.88,6321605.0,59.0879,59.0959,58.9681,58.992,6321605.0
2018-01-30 13:30:00,73.88,74.01,73.87,73.99,6746897.0,58.992,59.0959,58.9841,59.0799,6746897.0
2018-01-30 14:00:00,73.99,74.05,73.96,74.03,5348399.0,59.0799,59.1278,59.0559,59.1118,5348399.0
2018-01-30 14:30:00,74.03,74.04,73.94,73.99,3151523.0,59.1118,59.1198,59.04,59.0799,3151523.0
2018-01-30 15:00:00,73.98,74.07,73.96,74.04,1857214.0,59.0719,59.1438,59.0559,59.1198,1857214.0
2018-01-30 15:30:00,74.05,74.11,73.92,73.93,4076902.0,59.1278,59.1757,59.024,59.032,4076902.0
2018-01-31 09:30:00,74.19,74.23,74.13,74.16,2160792.0,59.2396,59.2715,59.1917,59.2156,2160792.0
2018-01-31 10:00:00,74.16,74.17,74.08,74.1,2062125.0,59.2156,59.2236,59.1517,59.1677,2062125.0
2018-01-31 10:30:00,74.11,74.15,73.94,73.99,1271800.0,59.1757,59.2076,59.04,59.0799,1271800.0
2018-01-31 11:00:00,74.0,74.02,73.89,73.9,1669150.0,59.0879,59.1038,59.0,59.008,1669150.0
2018-01-31 11:30:00,73.89,73.99,73.88,73.92,1984067.0,59.0,59.0799,58.992,59.024,1984067.0
2018-01-31 12:00:00,73.92,74.02,73.91,73.99,2266161.0,59.024,59.1038,59.016,59.0799,2266161.0
2018-01-31 12:30:00,74.0,74.02,73.87,73.91,1161644.0,59.0879,59.1038,58.9841,59.016,1161644.0
2018-01-31 13:00:00,73.91,74.01,73.9,74.01,890279.0,59.016,59.0959,59.008,59.0959,890279.0
2018-01-31 13:30:00,74.01,74.05,73.97,74.03,1202068.0,59.0959,59.1278,59.0639,59.1118,1202068.0
2018-01-31 14:00:00,74.02,74.16,73.81,73.84,3440011.0,59.1038,59.2156,58.9362,58.9601,3440011.0
2018-01-31 14:30:00,73.84,73.88,73.71,73.84,2418874.0,58.9601,58.992,58.8563,58.9601,2418874.0
2018-01-31 15:00:00,73.84,73.87,73.77,73.84,3989566.0,58.9601,58.9841,58.9042,58.9601,3989566.0
2018-01-31 15:30:00,73.85,73.96,73.82,73.83,9392283.0,58.9681,59.0559,58.9441,58.9521,9392283.0
2018-02-01 09:30:00,73.72,73.95,73.68,73.88,4604275.0,58.8643,59.0479,58.8324,58.992,4604275.0
2018-02-01 10:00:00,73.88,73.96,73.83,73.85,1656073.0,58.992,59.0559,58.9521,58.9681,1656073.0
2018-02-01 10:30:00,73.84,73.94,73.83,73.89,1041671.0,58.9601,59.04,58.9521,59.0,1041671.0
2018-02-01 11:00:00,73.89,73.95,73.8,73.81,1681406.0,59.0,59.0479,58.9282,58.9362,1681406.0
2018-02-01 11:30:00,73.82,74.12,73.81,74.12,3347634.0,58.9441,59.1837,58.9362,59.1837,3347634.0
2018-02-01 12:00:00,74.12,74.14,74.06,74.09,2240659.0,59.1837,59.1997,59.1358,59.1597,2240659.0
2018-02-01 12:30:00,74.09,74.13,74.06,74.07,1097459.0,59.1597,59.1917,59.1358,59.1438,1097459.0
2018-02-01 13:00:00,74.07,74.19,74.06,74.16,720245.0,59.1438,59.2396,59.1358,59.2156,720245.0
2018-02-01 13:30:00,74.16,74.17,74.05,74.07,774110.0,59.2156,59.2236,59.1278,59.1438,774110.0
2018-02-01 14:00:00,74.06,74.09,73.9,74.04,1282994.0,59.1358,59.1597,59.008,59.1198,1282994.0
2018-02-01 14:30:00,74.03,74.12,73.98,74.11,1044575.0,59.1118,59.1837,59.0719,59.1757,1044575.0
2018-02-01 15:00:00,74.1,74.14,73.99,74.0,2223378.0,59.1677,59.1997,59.0799,59.0879,2223378.0
2018-02-01 15:30:00,73.99,74.06,73.89,74.05,4526483.0,59.0799,59.1358,59.0,59.1278,4526483.0
2018-02-02 09:30:00,73.33,73.33,73.07,73.09,2729755.0,58.5529,58.5529,58.3453,58.3612,2729755.0
2018-02-02 10:00:00,73.08,73.09,72.83,73.01,2695015.0,58.3533,58.3612,58.1536,58.2974,2695015.0
2018-02-02 10:30:00,73.01,73.1,72.93,73.07,1889475.0,58.2974,58.3692,58.2335,58.3453,1889475.0
2018-02-02 11:00:00,73.06,73.11,72.9,72.91,1774537.0,58.3373,58.3772,58.2095,58.2175,1774537.0
2018-02-02 11:30:00,72.92,72.98,72.84,72.85,2501175.0,58.2255,58.2734,58.1616,58.1696,2501175.0
2018-02-02 12:00:00,72.85,73.12,72.83,73.12,1667930.0,58.1696,58.3852,58.1536,58.3852,1667930.0
2018-02-02 12:30:00,73.11,73.11,73.01,73.01,454196.0,58.3772,58.3772,58.2974,58.2974,454196.0
2018-02-02 13:00:00,73.0,73.1,72.97,73.02,1256938.0,58.2894,58.3692,58.2654,58.3054,1256938.0
2018-02-02 13:30:00,73.03,73.08,72.91,72.95,686192.0,58.3133,58.3533,58.2175,58.2495,686192.0
2018-02-02 14:00:00,72.95,72.96,72.69,72.72,2066157.0,58.2495,58.2574,58.0419,58.0658,2066157.0
2018-02-02 14:30:00,72.71,72.86,72.63,72.65,3027498.0,58.0578,58.1776,57.9939,58.0099,3027498.0
2018-02-02 15:00:00,72.64,72.8,72.55,72.71,2785617.0,58.0019,58.1297,57.9301,58.0578,2785617.0
2018-02-02 15:30:00,72.71,72.75,72.47,72.55,7036464.0,58.0578,58.0898,57.8662,57.9301,7036464.0
2018-02-05 09:30:00,71.64,71.73,71.52,71.59,6961556.0,57.2034,57.2753,57.1076,57.1635,6961556.0
2018-02-05 10:00:00,71.59,71.97,71.52,71.95,3563700.0,57.1635,57.4669,57.1076,57.451,3563700.0
2018-02-05 10:30:00,71.95,71.95,71.77,71.79,4259900.0,57.451,57.451,57.3072,57.3232,4259900.0
2018-02-05 11:00:00,71.8,71.85,71.61,71.62,2599552.0,57.3312,57.3711,57.1795,57.1875,2599552.0
2018-02-05 11:30:00,71.62,71.63,71.39,71.53,2841916.0,57.1875,57.1955,57.0038,57.1156,2841916.0
2018-02-05 12:00:00,71.53,71.56,71.24,71.36,1886327.0,57.1156,57.1396,56.884,56.9799,1886327.0
2018-02-05 12:30:00,71.35,71.53,71.34,71.4,2222944.0,56.9719,57.1156,56.9639,57.0118,2222944.0
2018-02-05 13:00:00,71.39,71.4,71.01,71.08,3692467.0,57.0038,57.0118,56.7004,56.7563,3692467.0
2018-02-05 13:30:00,71.08,71.27,71.04,71.27,1525293.0,56.7563,56.908,56.7244,56.908,1525293.0
2018-02-05 14:00:00,71.26,71.28,70.99,71.0,2141260.0,56.9,56.916,56.6844,56.6924,2141260.0
2018-02-05 14:30:00,71.0,71.0,70.49,70.52,5046085.0,56.6924,56.6924,56.2852,56.3091,5046085.0
2018-02-05 15:00:00,70.52,70.53,69.31,70.36,14720069.0,56.3091,56.3171,55.343,56.1814,14720069.0
2018-02-05 15:30:00,70.36,70.4,69.4,69.5,20888194.0,56.1814,56.2133,55.4148,55.4947,20888194.0
2018-02-06 09:30:00,69.42,70.47,69.26,70.22,10553548.0,55.4308,56.2692,55.303,56.0696,10553548.0
2018-02-06 10:00:00,70.23,70.45,69.7,69.85,9102340.0,56.0776,56.2532,55.6544,55.7742,9102340.0
2018-02-06 10:30:00,69.85,70.11,69.6,69.97,7765870.0,55.7742,55.9818,55.5745,55.87,7765870.0
2018-02-06 11:00:00,69.97,70.03,69.63,69.68,6708522.0,55.87,55.9179,55.5985,55.6384,6708522.0
2018-02-06 11:30:00,69.67,70.01,69.54,69.89,6957894.0,55.6304,55.9019,55.5266,55.8061,6957894.0
2018-02-06 12:00:00,69.9,70.29,69.89,70.26,4093874.0,55.8141,56.1255,55.8061,56.1015,4093874.0
2018-02-06 12:30:00,70.26,70.38,70.04,70.15,4105401.0,56.1015,56.1974,55.9259,56.0137,4105401.0
2018-02-06 13:00:00,70.15,70.26,69.92,70.18,2896486.0,56.0137,56.1015,55.83,56.0377,2896486.0
2018-02-06 13:30:00,70.19,70.2,69.97,70.05,3575942.0,56.0456,56.0536,55.87,55.9339,3575942.0
2018-02-06 14:00:00,70.05,70.13,69.9,69.98,4916021.0,55.9339,55.9977,55.8141,55.878,4916021.0
2018-02-06 14:30:00,69.98,70.71,69.93,70.69,4064913.0,55.878,56.4609,55.838,56.4449,4064913.0
2018-02-06 15:00:00,70.69,70.93,70.63,70.83,5984145.0,56.4449,56.6365,56.397,56.5567,5984145.0
2018-02-06 15:30:00,70.84,71.07,70.64,70.96,9436035.0,56.5647,56.7483,56.405,56.6605,9436035.0
2018-02-07 09:30:00,70.25,70.58,70.17,70.53,6040859.0,56.0935,56.357,56.0297,56.3171,6040859.0
2018-02-07 10:00:00,70.52,70.72,70.47,70.55,3878823.0,56.3091,56.4688,56.2692,56.3331,3878823.0
2018-02-07 10:30:00,70.55,70.7,70.46,70.69,1458804.0,56.3331,56.4529,56.2612,56.4449,1458804.0
2018-02-07 11:00:00,70.69,70.86,70.64,70.66,2428813.0,56.4449,56.5806,56.405,56.4209,2428813.0
2018-02-07 11:30:00,70.66,70.7,70.55,70.66,2017962.0,56.4209,56.4529,56.3331,56.4209,2017962.0
2018-02-07 12:00:00,70.66,70.69,70.54,70.59,815590.0,56.4209,56.4449,56.3251,56.365,815590.0
2018-02-07 12:30:00,70.59,70.61,70.33,70.35,1367510.0,56.365,56.381,56.1574,56.1734,1367510.0
2018-02-07 13:00:00,70.36,70.41,69.98,70.09,4979822.0,56.1814,56.2213,55.878,55.9658,4979822.0
2018-02-07 13:30:00,70.09,70.38,70.05,70.28,2631156.0,55.9658,56.1974,55.9339,56.1175,2631156.0
2018-02-07 14:00:00,70.28,70.37,70.09,70.37,2709056.0,56.1175,56.1894,55.9658,56.1894,2709056.0
2018-02-07 14:30:00,70.37,70.38,70.08,70.23,2493948.0,56.1894,56.1974,55.9578,56.0776,2493948.0
2018-02-07 15:00:00,70.22,70.44,70.19,70.4,2079574.0,56.0696,56.2453,56.0456,56.2133,2079574.0
2018-02-07 15:30:00,70.4,70.45,70.08,70.12,7164091.0,56.2133,56.2532,55.9578,55.9897,7164091.0
2018-02-08 09:30:00,70.17,70.2,69.83,69.91,2454562.0,56.0297,56.0536,55.7582,55.8221,2454562.0
2018-02-08 10:00:00,69.92,69.98,69.66,69.67,2307720.0,55.83,55.878,55.6224,55.6304,2307720.0
2018-02-08 10:30:00,69.67,69.74,69.33,69.49,1954259.0,55.6304,55.6863,55.3589,55.4867,1954259.0
2018-02-08 11:00:00,69.49,69.6,68.97,68.98,3052964.0,55.4867,55.5745,55.0715,55.0795,3052964.0
2018-02-08 11:30:00,68.99,69.4,68.97,69.2,3222786.0,55.0875,55.4148,55.0715,55.2551,3222786.0
2018-02-08 12:00:00,69.2,69.23,68.81,68.91,2467263.0,55.2551,55.2791,54.9437,55.0236,2467263.0
2018-02-08 12:30:00,68.91,69.1,68.47,68.66,4608918.0,55.0236,55.1753,54.6722,54.824,4608918.0
2018-02-08 13:00:00,68.66,68.95,68.55,68.76,3733573.0,54.824,55.0555,54.7361,54.9038,3733573.0
2018-02-08 13:30:00,68.76,69.25,68.74,69.17,2984541.0,54.9038,55.2951,54.8878,55.2312,2984541.0
2018-02-08 14:00:00,69.17,69.25,68.97,69.03,1548480.0,55.2312,55.2951,55.0715,55.1194,1548480.0
2018-02-08 14:30:00,69.03,69.04,68.72,68.84,2281095.0,55.1194,55.1274,54.8719,54.9677,2281095.0
2018-02-08 15:00:00,68.84,68.95,68.66,68.8,3697187.0,54.9677,55.0555,54.824,54.9357,3697187.0
2018-02-08 15:30:00,68.8,68.86,68.28,68.3,14233917.0,54.9357,54.9837,54.5205,54.5365,14233917.0
2018-02-09 09:30:00,68.75,68.86,68.46,68.79,6059097.0,54.8958,54.9837,54.6643,54.9278,6059097.0
2018-02-09 10:00:00,68.79,68.82,68.47,68.54,3044361.0,54.9278,54.9517,54.6722,54.7281,3044361.0
2018-02-09 10:30:00,68.53,68.55,67.95,68.18,6718861.0,54.7202,54.7361,54.257,54.4407,6718861.0
2018-02-09 11:00:00,68.18,68.33,67.92,68.02,3336329.0,54.4407,54.5605,54.2331,54.3129,3336329.0
2018-02-09 11:30:00,68.0,68.3,67.86,67.87,2306334.0,54.297,54.5365,54.1852,54.1932,2306334.0
2018-02-09 12:00:00,67.88,67.91,67.36,67.36,4673220.0,54.2011,54.2251,53.7859,53.7859,4673220.0
2018-02-09 12:30:00,67.37,67.56,67.15,67.55,3073464.0,53.7939,53.9456,53.6182,53.9376,3073464.0
2018-02-09 13:00:00,67.54,67.54,67.0,67.07,2145399.0,53.9297,53.9297,53.4985,53.5544,2145399.0
2018-02-09 13:30:00,67.06,67.62,66.89,67.45,2773225.0,53.5464,53.9935,53.4106,53.8578,2773225.0
2018-02-09 14:00:00,67.45,68.38,67.44,68.04,4715647.0,53.8578,54.6004,53.8498,54.3289,4715647.0
2018-02-09 14:30:00,68.04,68.26,67.86,68.02,5716281.0,54.3289,54.5046,54.1852,54.3129,5716281.0
2018-02-09 15:00:00,68.02,68.29,67.74,68.23,5185277.0,54.3129,54.5285,54.0894,54.4806,5185277.0
2018-02-09 15:30:00,68.23,68.96,68.19,68.6,9087551.0,54.4806,55.0635,54.4487,54.776,9087551.0
2018-02-12 09:30:00,69.1,69.36,69.07,69.09,3760077.0,55.1753,55.3829,55.1513,55.1673,3760077.0
2018-02-12 10:00:00,69.1,69.26,68.88,69.03,2598148.0,55.1753,55.303,54.9996,55.1194,2598148.0
2018-02-12 10:30:00,69.03,69.26,68.96,69.24,2800099.0,55.1194,55.303,55.0635,55.2871,2800099.0
2018-02-12 11:00:00,69.24,69.32,69.12,69.26,2161954.0,55.2871,55.351,55.1913,55.303,2161954.0
2018-02-12 11:30:00,69.27,69.41,69.15,69.41,1365734.0,55.311,55.4228,55.2152,55.4228,1365734.0
2018-02-12 12:00:00,69.41,69.56,69.32,69.5,1251503.0,55.4228,55.5426,55.351,55.4947,1251503.0
2018-02-12 12:30:00,69.5,69.52,69.39,69.45,814181.0,55.4947,55.5107,55.4069,55.4548,814181.0
2018-02-12 13:00:00,69.46,69.53,69.39,69.53,1168125.0,55.4627,55.5186,55.4069,55.5186,1168125.0
2018-02-12 13:30:00,69.53,69.7,69.47,69.66,805005.0,55.5186,55.6544,55.4707,55.6224,805005.0
2018-02-12 14:00:00,69.66,69.7,69.55,69.68,690562.0,55.6224,55.6544,55.5346,55.6384,690562.0
2018-02-12 14:30:00,69.68,69.75,69.53,69.59,1057330.0,55.6384,55.6943,55.5186,55.5665,1057330.0
2018-02-12 15:00:00,69.59,69.78,69.56,69.68,1323388.0,55.5665,55.7183,55.5426,55.6384,1323388.0
2018-02-12 15:30:00,69.68,69.73,69.37,69.65,9472394.0,55.6384,55.6783,55.3909,55.6145,9472394.0
2018-02-13 09:30:00,69.1,69.28,69.07,69.2,4018463.0,55.1753,55.319,55.1513,55.2551,4018463.0
2018-02-13 10:00:00,69.2,69.42,69.18,69.3,1578077.0,55.2551,55.4308,55.2392,55.335,1578077.0
2018-02-13 10:30:00,69.3,69.45,69.23,69.38,1655180.0,55.335,55.4548,55.2791,55.3989,1655180.0
2018-02-13 11:00:00,69.37,69.38,69.18,69.21,2092309.0,55.3909,55.3989,55.2392,55.2631,2092309.0
2018-02-13 11:30:00,69.21,69.29,69.13,69.26,889972.0,55.2631,55.327,55.1992,55.303,889972.0
2018-02-13 12:00:00,69.25,69.31,69.2,69.21,408646.0,55.2951,55.343,55.2551,55.2631,408646.0
2018-02-13 12:30:00,69.2,69.22,69.12,69.12,548752.0,55.2551,55.2711,55.1913,55.1913,548752.0
2018-02-13 13:00:00,69.13,69.4,69.13,69.34,981176.0,55.1992,55.4148,55.1992,55.3669,981176.0
2018-02-13 13:30:00,69.34,69.42,69.29,69.32,657891.0,55.3669,55.4308,55.327,55.351,657891.0
2018-02-13 14:00:00,69.32,69.46,69.31,69.37,691982.0,55.351,55.4627,55.343,55.3909,691982.0
2018-02-13 14:30:00,69.36,69.42,69.27,69.42,630594.0,55.3829,55.4308,55.311,55.4308,630594.0
2018-02-13 15:00:00,69.41,69.47,69.33,69.44,991527.0,55.4228,55.4707,55.3589,55.4468,991527.0
2018-02-13 15:30:00,69.43,69.5,69.34,69.42,3194382.0,55.4388,55.4947,55.3669,55.4308,3194382.0
2018-02-14 09:30:00,69.01,69.39,68.98,69.24,3497137.0,55.1034,55.4069,55.0795,55.2871,3497137.0
2018-02-14 10:00:00,69.23,69.87,69.2,69.73,3565578.0,55.2791,55.7901,55.2551,55.6783,3565578.0
2018-02-14 10:30:00,69.74,69.97,69.67,69.87,2198991.0,55.6863,55.87,55.6304,55.7901,2198991.0
2018-02-14 11:00:00,69.87,70.05,69.8,69.97,1923151.0,55.7901,55.9339,55.7342,55.87,1923151.0
2018-02-14 11:30:00,69.98,70.04,69.79,69.81,2111515.0,55.878,55.9259,55.7262,55.7422,2111515.0
2018-02-14 12:00:00,69.82,69.99,69.77,69.96,1005369.0,55.7502,55.8859,55.7103,55.862,1005369.0
2018-02-14 12:30:00,69.96,70.19,69.93,70.17,825524.0,55.862,56.0456,55.838,56.0297,825524.0
2018-02-14 13:00:00,70.17,70.45,70.16,70.33,1071227.0,56.0297,56.2532,56.0217,56.1574,1071227.0
2018-02-14 13:30:00,70.33,70.41,70.3,70.35,925617.0,56.1574,56.2213,56.1335,56.1734,925617.0
2018-02-14 14:00:00,70.35,70.47,70.33,70.34,1662415.0,56.1734,56.2692,56.1574,56.1654,1662415.0
2018-02-14 14:30:00,70.33,70.48,70.29,70.45,1326344.0,56.1574,56.2772,56.1255,56.2532,1326344.0
2018-02-14 15:00:00,70.46,70.62,70.45,70.55,1980451.0,56.2612,56.389,56.2532,56.3331,1980451.0
2018-02-14 15:30:00,70.55,70.7,70.49,70.68,5580196.0,56.3331,56.4529,56.2852,56.4369,5580196.0
2018-02-15 09:30:00,71.06,71.11,70.82,71.11,2474507.0,56.7403,56.7802,56.5487,56.7802,2474507.0
2018-02-15 10:00:00,71.11,71.12,70.73,70.9,1650149.0,56.7802,56.7882,56.4768,56.6126,1650149.0
2018-02-15 10:30:00,70.89,70.92,70.56,70.58,1606057.0,56.6046,56.6285,56.3411,56.357,1606057.0
2018-02-15 11:00:00,70.57,70.86,70.5,70.85,2715317.0,56.3491,56.5806,56.2932,56.5726,2715317.0
2018-02-15 11:30:00,70.85,70.97,70.81,70.91,1246535.0,56.5726,56.6685,56.5407,56.6205,1246535.0
2018-02-15 12:00:00,70.9,70.96,70.74,70.8,1893710.0,56.6126,56.6605,56.4848,56.5327,1893710.0
2018-02-15 12:30:00,70.8,70.93,70.8,70.92,1234643.0,56.5327,56.6365,56.5327,56.6285,1234643.0
2018-02-15 13:00:00,70.93,71.09,70.92,70.97,936307.0,56.6365,56.7643,56.6285,56.6685,936307.0
2018-02-15 13:30:00,70.98,71.06,70.9,71.02,1929315.0,56.6764,56.7403,56.6126,56.7084,1929315.0
2018-02-15 14:00:00,71.01,71.15,71.01,71.15,687575.0,56.7004,56.8122,56.7004,56.8122,687575.0
2018-02-15 14:30:00,71.14,71.16,71.06,71.12,652619.0,56.8042,56.8202,56.7403,56.7882,652619.0
2018-02-15 15:00:00,71.12,71.21,71.12,71.14,1399411.0,56.7882,56.8601,56.7882,56.8042,1399411.0
2018-02-15 15:30:00,71.13,71.15,71.04,71.14,4081075.0,56.7962,56.8122,56.7244,56.8042,4081075.0
2018-02-16 09:30:00,71.21,71.4,71.18,71.3,1599441.0,56.8601,57.0118,56.8361,56.932,1599441.0
2018-02-16 10:00:00,71.3,71.48,71.2,71.47,1038540.0,56.932,57.0757,56.8521,57.0677,1038540.0
2018-02-16 10:30:00,71.47,71.57,71.46,71.49,2273364.0,57.0677,57.1475,57.0597,57.0837,2273364.0
2018-02-16 11:00:00,71.5,71.68,71.49,71.56,1440106.0,57.0917,57.2354,57.0837,57.1396,1440106.0
2018-02-16 11:30:00,71.56,71.64,71.52,71.62,2024757.0,57.1396,57.2034,57.1076,57.1875,2024757.0
2018-02-16 12:00:00,71.61,71.65,71.57,71.64,1173923.0,57.1795,57.2114,57.1475,57.2034,1173923.0
2018-02-16 12:30:00,71.64,71.72,71.56,71.59,1539372.0,57.2034,57.2673,57.1396,57.1635,1539372.0
2018-02-16 13:00:00,71.6,71.64,71.37,71.41,2144803.0,57.1715,57.2034,56.9879,57.0198,2144803.0
2018-02-16 13:30:00,71.42,71.55,71.32,71.34,1192013.0,57.0278,57.1316,56.9479,56.9639,1192013.0
2018-02-16 14:00:00,71.35,71.43,71.2,71.34,1262765.0,56.9719,57.0358,56.8521,56.9639,1262765.0
2018-02-16 14:30:00,71.34,71.48,71.28,71.47,1178424.0,56.9639,57.0757,56.916,57.0677,1178424.0
2018-02-16 15:00:00,71.47,71.52,71.4,71.48,1097777.0,57.0677,57.1076,57.0118,57.0757,1097777.0
2018-02-16 15:30:00,71.47,71.51,71.37,71.42,3254539.0,57.0677,57.0996,56.9879,57.0278,3254539.0
2018-02-20 09:30:00,70.88,71.12,70.88,70.95,3537696.0,56.5966,56.7882,56.5966,56.6525,3537696.0
2018-02-20 10:00:00,70.95,71.05,70.89,70.96,1266291.0,56.6525,56.7323,56.6046,56.6605,1266291.0
2018-02-20 10:30:00,70.95,70.96,70.81,70.92,1569469.0,56.6525,56.6605,56.5407,56.6285,1569469.0
2018-02-20 11:00:00,70.92,71.1,70.88,71.09,1163742.0,56.6285,56.7723,56.5966,56.7643,1163742.0
2018-02-20 11:30:00,71.09,71.18,71.05,71.17,1006969.0,56.7643,56.8361,56.7323,56.8282,1006969.0
2018-02-20 12:00:00,71.16,71.2,71.11,71.13,543445.0,56.8202,56.8521,56.7802,56.7962,543445.0
2018-02-20 12:30:00,71.13,71.17,71.05,71.1,428308.0,56.7962,56.8282,56.7323,56.7723,428308.0
2018-02-20 13:00:00,71.09,71.12,70.91,70.95,689641.0,56.7643,56.7882,56.6205,56.6525,689641.0
2018-02-20 13:30:00,70.94,71.03,70.92,71.02,667992.0,56.6445,56.7164,56.6285,56.7084,667992.0
2018-02-20 14:00:00,71.03,71.05,70.88,70.9,870001.0,56.7164,56.7323,56.5966,56.6126,870001.0
2018-02-20 14:30:00,70.91,70.99,70.81,70.81,1357242.0,56.6205,56.6844,56.5407,56.5407,1357242.0
2018-02-20 15:00:00,70.81,70.86,70.58,70.7,2899698.0,56.5407,56.5806,56.357,56.4529,2899698.0
2018-02-20 15:30:00,70.69,70.81,70.65,70.75,3784546.0,56.4449,56.5407,56.4129,56.4928,3784546.0
2018-02-21 09:30:00,70.92,71.02,70.86,70.9,1562758.0,56.6285,56.7084,56.5806,56.6126,1562758.0
2018-02-21 10:00:00,70.9,71.02,70.82,70.97,704446.0,56.6126,56.7084,56.5487,56.6685,704446.0
2018-02-21 10:30:00,70.97,71.11,70.95,71.03,682174.0,56.6685,56.7802,56.6525,56.7164,682174.0
2018-02-21 11:00:00,71.04,71.07,70.9,70.98,1012167.0,56.7244,56.7483,56.6126,56.6764,1012167.0
2018-02-21 11:30:00,70.97,71.01,70.91,70.92,737895.0,56.6685,56.7004,56.6205,56.6285,737895.0
2018-02-21 12:00:00,70.93,70.95,70.82,70.86,424479.0,56.6365,56.6525,56.5487,56.5806,424479.0
2018-02-21 12:30:00,70.86,71.03,70.85,71.03,752065.0,56.5806,56.7164,56.5726,56.7164,752065.0
2018-02-21 13:00:00,71.03,71.05,70.97,71.03,675377.0,56.7164,56.7323,56.6685,56.7164,675377.0
2018-02-21 13:30:00,71.03,71.06,70.95,71.01,618662.0,56.7164,56.7403,56.6525,56.7004,618662.0
2018-02-21 14:00:00,71.01,71.4,70.95,71.17,4126371.0,56.7004,57.0118,56.6525,56.8282,4126371.0
2018-02-21 14:30:00,71.16,71.2,70.87,70.89,1508810.0,56.8202,56.8521,56.5886,56.6046,1508810.0
2018-02-21 15:00:00,70.9,70.9,70.56,70.76,2656593.0,56.6126,56.6126,56.3411,56.5008,2656593.0
2018-02-21 15:30:00,70.75,70.81,70.38,70.41,6134580.0,56.4928,56.5407,56.1974,56.2213,6134580.0
2018-02-22 09:30:00,70.71,70.86,70.54,70.62,1384739.0,56.4609,56.5806,56.3251,56.389,1384739.0
2018-02-22 10:00:00,70.63,70.77,70.57,70.73,1433308.0,56.397,56.5088,56.3491,56.4768,1433308.0
2018-02-22 10:30:00,70.74,70.85,70.69,70.75,809198.0,56.4848,56.5726,56.4449,56.4928,809198.0
2018-02-22 11:00:00,70.76,71.1,70.75,71.06,1413322.0,56.5008,56.7723,56.4928,56.7403,1413322.0
2018-02-22 11:30:00,71.07,71.1,70.93,71.03,869881.0,56.7483,56.7723,56.6365,56.7164,869881.0
2018-02-22 12:00:00,71.04,71.1,71.0,71.03,616805.0,56.7244,56.7723,56.6924,56.7164,616805.0
2018-02-22 12:30:00,71.04,71.09,70.86,70.92,1308844.0,56.7244,56.7643,56.5806,56.6285,1308844.0
2018-02-22 13:00:00,70.92,71.01,70.8,70.9,1122365.0,56.6285,56.7004,56.5327,56.6126,1122365.0
2018-02-22 13:30:00,70.89,70.9,70.68,70.8,1019762.0,56.6046,56.6126,56.4369,56.5327,1019762.0
2018-02-22 14:00:00,70.8,70.96,70.77,70.96,945090.0,56.5327,56.6605,56.5088,56.6605,945090.0
2018-02-22 14:30:00,70.96,70.98,70.7,70.71,684274.0,56.6605,56.6764,56.4529,56.4609,684274.0
2018-02-22 15:00:00,70.71,70.83,70.66,70.74,1967748.0,56.4609,56.5567,56.4209,56.4848,1967748.0
2018-02-22 15:30:00,70.74,70.8,70.58,70.73,4818923.0,56.4848,56.5327,56.357,56.4768,4818923.0
2018-02-23 09:30:00,71.04,71.09,70.9,71.01,1155909.0,56.7244,56.7643,56.6126,56.7004,1155909.0
2018-02-23 10:00:00,71.02,71.06,70.91,70.95,627684.0,56.7084,56.7403,56.6205,56.6525,627684.0
2018-02-23 10:30:00,70.95,71.1,70.93,71.05,864469.0,56.6525,56.7723,56.6365,56.7323,864469.0
2018-02-23 11:00:00,71.05,71.13,71.0,71.06,1571371.0,56.7323,56.7962,56.6924,56.7403,1571371.0
2018-02-23 11:30:00,71.06,71.23,71.04,71.2,1272606.0,56.7403,56.8761,56.7244,56.8521,1272606.0
2018-02-23 12:00:00,71.19,71.23,71.1,71.11,955065.0,56.8441,56.8761,56.7723,56.7802,955065.0
2018-02-23 12:30:00,71.12,71.19,71.1,71.17,337619.0,56.7882,56.8441,56.7723,56.8282,337619.0
2018-02-23 13:00:00,71.17,71.17,71.08,71.14,494648.0,56.8282,56.8282,56.7563,56.8042,494648.0
2018-02-23 13:30:00,71.14,71.19,71.13,71.18,480567.0,56.8042,56.8441,56.7962,56.8361,480567.0
2018-02-23 14:00:00,71.19,71.2,71.1,71.16,834691.0,56.8441,56.8521,56.7723,56.8202,834691.0
2018-02-23 14:30:00,71.16,71.27,71.13,71.25,582663.0,56.8202,56.908,56.7962,56.892,582663.0
2018-02-23 15:00:00,71.25,71.4,71.25,71.37,3097866.0,56.892,57.0118,56.892,56.9879,3097866.0
2018-02-23 15:30:00,71.38,71.43,71.33,71.35,8772566.0,56.9958,57.0358,56.9559,56.9719,8772566.0
2018-02-26 09:30:00,71.64,71.75,71.6,71.63,1756521.0,57.2034,57.2913,57.1715,57.1955,1756521.0
2018-02-26 10:00:00,71.63,71.64,71.43,71.45,693284.0,57.1955,57.2034,57.0358,57.0517,693284.0
2018-02-26 10:30:00,71.45,71.55,71.38,71.52,879171.0,57.0517,57.1316,56.9958,57.1076,879171.0
2018-02-26 11:00:00,71.52,71.75,71.47,71.74,982448.0,57.1076,57.2913,57.0677,57.2833,982448.0
2018-02-26 11:30:00,71.74,71.76,71.62,71.64,1313508.0,57.2833,57.2993,57.1875,57.2034,1313508.0
2018-02-26 12:00:00,71.63,71.76,71.61,71.75,563628.0,57.1955,57.2993,57.1795,57.2913,563628.0
2018-02-26 12:30:00,71.75,71.84,71.69,71.84,594568.0,57.2913,57.3631,57.2434,57.3631,594568.0
2018-02-26 13:00:00,71.84,71.87,71.79,71.87,610081.0,57.3631,57.3871,57.3232,57.3871,610081.0
2018-02-26 13:30:00,71.87,71.88,71.8,71.88,615099.0,57.3871,57.3951,57.3312,57.3951,615099.0
2018-02-26 14:00:00,71.88,71.93,71.8,71.86,568263.0,57.3951,57.435,57.3312,57.3791,568263.0
2018-02-26 14:30:00,71.85,71.89,71.79,71.84,1838933.0,57.3711,57.4031,57.3232,57.3631,1838933.0
2018-02-26 15:00:00,71.84,72.01,71.83,72.0,3274596.0,57.3631,57.4989,57.3552,57.4909,3274596.0
2018-02-26 15:30:00,72.0,72.03,71.9,72.01,4889458.0,57.4909,57.5149,57.411,57.4989,4889458.0
2018-02-27 09:30:00,71.56,71.63,71.44,71.45,1880033.0,57.1396,57.1955,57.0437,57.0517,1880033.0
2018-02-27 10:00:00,71.45,71.64,71.39,71.59,1112539.0,57.0517,57.2034,57.0038,57.1635,1112539.0
2018-02-27 10:30:00,71.6,71.6,71.1,71.23,1223941.0,57.1715,57.1715,56.7723,56.8761,1223941.0
2018-02-27 11:00:00,71.23,71.35,71.16,71.23,1784305.0,56.8761,56.9719,56.8202,56.8761,1784305.0
2018-02-27 11:30:00,71.23,71.3,71.07,71.09,1386484.0,56.8761,56.932,56.7483,56.7643,1386484.0
2018-02-27 12:00:00,71.1,71.15,70.97,71.11,1010625.0,56.7723,56.8122,56.6685,56.7802,1010625.0
2018-02-27 12:30:00,71.11,71.34,71.1,71.32,1483486.0,56.7802,56.9639,56.7723,56.9479,1483486.0
2018-02-27 13:00:00,71.32,71.36,71.25,71.32,334392.0,56.9479,56.9799,56.892,56.9479,334392.0
2018-02-27 13:30:00,71.32,71.32,71.14,71.17,549001.0,56.9479,56.9479,56.8042,56.8282,549001.0
2018-02-27 14:00:00,71.18,71.21,71.04,71.14,1056571.0,56.8361,56.8601,56.7244,56.8042,1056571.0
2018-02-27 14:30:00,71.14,71.21,71.01,71.07,1926195.0,56.8042,56.8601,56.7004,56.7483,1926195.0
2018-02-27 15:00:00,71.07,71.12,70.92,71.0,2044558.0,56.7483,56.7882,56.6285,56.6924,2044558.0
2018-02-27 15:30:00,71.0,71.08,70.9,70.92,4426328.0,56.6924,56.7563,56.6126,56.6285,4426328.0
2018-02-28 09:30:00,71.04,71.08,70.91,71.0,1295581.0,56.7244,56.7563,56.6205,56.6924,1295581.0
2018-02-28 10:00:00,70.99,71.02,70.9,70.98,658801.0,56.6844,56.7084,56.6126,56.6764,658801.0
2018-02-28 10:30:00,70.99,71.0,70.72,70.78,1368613.0,56.6844,56.6924,56.4688,56.5167,1368613.0
2018-02-28 11:00:00,70.78,70.78,70.57,70.66,1940476.0,56.5167,56.5167,56.3491,56.4209,1940476.0
2018-02-28 11:30:00,70.67,70.69,70.54,70.67,2685527.0,56.4289,56.4449,56.3251,56.4289,2685527.0
2018-02-28 12:00:00,70.67,70.74,70.6,70.62,1203833.0,56.4289,56.4848,56.373,56.389,1203833.0
2018-02-28 12:30:00,70.62,70.78,70.58,70.73,674230.0,56.389,56.5167,56.357,56.4768,674230.0
2018-02-28 13:00:00,70.72,70.75,70.66,70.73,567058.0,56.4688,56.4928,56.4209,56.4768,567058.0
2018-02-28 13:30:00,70.73,70.79,70.66,70.78,494486.0,56.4768,56.5247,56.4209,56.5167,494486.0
2018-02-28 14:00:00,70.78,70.84,70.72,70.72,2070212.0,56.5167,56.5647,56.4688,56.4688,2070212.0
2018-02-28 14:30:00,70.72,70.72,70.48,70.51,801621.0,56.4688,56.4688,56.2772,56.3012,801621.0
2018-02-28 15:00:00,70.51,70.53,70.33,70.37,1719762.0,56.3012,56.3171,56.1574,56.1894,1719762.0
2018-02-28 15:30:00,70.37,70.46,70.17,70.19,9638647.0,56.1894,56.2612,56.0297,56.0456,9638647.0
2018-03-01 09:30:00,69.7,69.81,69.38,69.44,4532577.0,55.6544,55.7422,55.3989,55.4468,4532577.0
2018-03-01 10:00:00,69.44,69.8,69.35,69.78,3322179.0,55.4468,55.7342,55.3749,55.7183,3322179.0
2018-03-01 10:30:00,69.78,70.04,69.6,69.64,2876061.0,55.7183,55.9259,55.5745,55.6065,2876061.0
2018-03-01 11:00:00,69.64,69.72,69.49,69.56,3073049.0,55.6065,55.6704,55.4867,55.5426,3073049.0
2018-03-01 11:30:00,69.55,69.91,69.54,69.81,1625631.0,55.5346,55.8221,55.5266,55.7422,1625631.0
2018-03-01 12:00:00,69.82,69.82,69.48,69.56,998037.0,55.7502,55.7502,55.4787,55.5426,998037.0
2018-03-01 12:30:00,69.55,69.61,69.4,69.45,1550346.0,55.5346,55.5825,55.4148,55.4548,1550346.0
2018-03-01 13:00:00,69.44,69.44,69.15,69.29,3932306.0,55.4468,55.4468,55.2152,55.327,3932306.0
2018-03-01 13:30:00,69.28,69.35,68.93,68.95,1614501.0,55.319,55.3749,55.0395,55.0555,1614501.0
2018-03-01 14:00:00,68.95,69.09,68.75,69.09,3475005.0,55.0555,55.1673,54.8958,55.1673,3475005.0
2018-03-01 14:30:00,69.08,69.13,68.93,69.09,2173666.0,55.1593,55.1992,55.0395,55.1673,2173666.0
2018-03-01 15:00:00,69.09,69.38,69.0,69.26,2949857.0,55.1673,55.3989,55.0954,55.303,2949857.0
2018-03-01 15:30:00,69.27,69.34,69.02,69.11,13305141.0,55.311,55.3669,55.1114,55.1833,13305141.0
2018-03-02 09:30:00,68.85,68.94,68.63,68.84,3838468.0,54.9757,55.0475,54.8,54.9677,3838468.0
2018-03-02 10:00:00,68.84,68.97,68.71,68.75,1789654.0,54.9677,55.0715,54.8639,54.8958,1789654.0
2018-03-02 10:30:00,68.74,68.97,68.71,68.74,2007455.0,54.8878,55.0715,54.8639,54.8878,2007455.0
2018-03-02 11:00:00,68.73,68.84,68.56,68.81,1928476.0,54.8799,54.9677,54.7441,54.9437,1928476.0
2018-03-02 11:30:00,68.81,69.1,68.76,69.09,2738626.0,54.9437,55.1753,54.9038,55.1673,2738626.0
2018-03-02 12:00:00,69.09,69.15,68.99,69.12,1073086.0,55.1673,55.2152,55.0875,55.1913,1073086.0
2018-03-02 12:30:00,69.13,69.29,69.04,69.24,930544.0,55.1992,55.327,55.1274,55.2871,930544.0
2018-03-02 13:00:00,69.23,69.26,69.01,69.03,1186265.0,55.2791,55.303,55.1034,55.1194,1186265.0
2018-03-02 13:30:00,69.03,69.12,68.91,69.02,1200072.0,55.1194,55.1913,55.0236,55.1114,1200072.0
2018-03-02 14:00:00,69.02,69.22,69.02,69.14,1277928.0,55.1114,55.2711,55.1114,55.2072,1277928.0
2018-03-02 14:30:00,69.14,69.27,69.09,69.14,1725844.0,55.2072,55.311,55.1673,55.2072,1725844.0
2018-03-02 15:00:00,69.14,69.19,69.0,69.17,5914404.0,55.2072,55.2472,55.0954,55.2312,5914404.0
2018-03-02 15:30:00,69.16,69.44,69.15,69.42,5780593.0,55.2232,55.4468,55.2152,55.4308,5780593.0
2018-03-05 09:30:00,68.91,69.08,68.89,69.04,2331129.0,55.0236,55.1593,55.0076,55.1274,2331129.0
2018-03-05 10:00:00,69.04,69.12,68.91,69.08,1167862.0,55.1274,55.1913,55.0236,55.1593,1167862.0
2018-03-05 10:30:00,69.09,69.38,69.02,69.37,1384019.0,55.1673,55.3989,55.1114,55.3909,1384019.0
2018-03-05 11:00:00,69.36,69.67,69.33,69.65,1002625.0,55.3829,55.6304,55.3589,55.6145,1002625.0
2018-03-05 11:30:00,69.65,69.73,69.54,69.67,1503201.0,55.6145,55.6783,55.5266,55.6304,1503201.0
2018-03-05 12:00:00,69.67,69.73,69.57,69.59,884905.0,55.6304,55.6783,55.5506,55.5665,884905.0
2018-03-05 12:30:00,69.6,69.75,69.53,69.75,478579.0,55.5745,55.6943,55.5186,55.6943,478579.0
2018-03-05 13:00:00,69.75,69.8,69.67,69.68,824834.0,55.6943,55.7342,55.6304,55.6384,824834.0
2018-03-05 13:30:00,69.67,69.72,69.63,69.69,400476.0,55.6304,55.6704,55.5985,55.6464,400476.0
2018-03-05 14:00:00,69.69,69.72,69.55,69.66,687369.0,55.6464,55.6704,55.5346,55.6224,687369.0
2018-03-05 14:30:00,69.66,69.8,69.64,69.78,1058977.0,55.6224,55.7342,55.6065,55.7183,1058977.0
2018-03-05 15:00:00,69.78,69.83,69.72,69.73,615036.0,55.7183,55.7582,55.6704,55.6783,615036.0
2018-03-05 15:30:00,69.73,69.84,69.68,69.78,3813782.0,55.6783,55.7662,55.6384,55.7183,3813782.0
2018-03-06 09:30:00,70.34,70.37,70.13,70.26,2476102.0,56.1654,56.1894,55.9977,56.1015,2476102.0
2018-03-06 10:00:00,70.26,70.39,70.11,70.35,1619586.0,56.1015,56.2053,55.9818,56.1734,1619586.0
2018-03-06 10:30:00,70.35,70.39,70.09,70.14,1639828.0,56.1734,56.2053,55.9658,56.0057,1639828.0
2018-03-06 11:00:00,70.14,70.33,70.05,70.1,1112283.0,56.0057,56.1574,55.9339,55.9738,1112283.0
2018-03-06 11:30:00,70.09,70.22,70.01,70.2,1209111.0,55.9658,56.0696,55.9019,56.0536,1209111.0
2018-03-06 12:00:00,70.21,70.22,70.03,70.04,486637.0,56.0616,56.0696,55.9179,55.9259,486637.0
2018-03-06 12:30:00,70.04,70.25,70.02,70.25,2644675.0,55.9259,56.0935,55.9099,56.0935,2644675.0
2018-03-06 13:00:00,70.25,70.37,70.24,70.32,952419.0,56.0935,56.1894,56.0856,56.1494,952419.0
2018-03-06 13:30:00,70.32,70.35,70.15,70.2,1261324.0,56.1494,56.1734,56.0137,56.0536,1261324.0
2018-03-06 14:00:00,70.2,70.25,70.15,70.17,705362.0,56.0536,56.0935,56.0137,56.0297,705362.0
2018-03-06 14:30:00,70.17,70.31,70.17,70.25,523097.0,56.0297,56.1415,56.0297,56.0935,523097.0
2018-03-06 15:00:00,70.25,70.25,70.14,70.23,1240784.0,56.0935,56.0935,56.0057,56.0776,1240784.0
2018-03-06 15:30:00,70.23,70.28,70.16,70.21,3393646.0,56.0776,56.1175,56.0217,56.0616,3393646.0
2018-03-07 09:30:00,69.86,70.11,69.81,69.86,2191321.0,55.7821,55.9818,55.7422,55.7821,2191321.0
2018-03-07 10:00:00,69.85,69.97,69.83,69.92,949753.0,55.7742,55.87,55.7582,55.83,949753.0
2018-03-07 10:30:00,69.93,70.15,69.91,70.13,912674.0,55.838,56.0137,55.8221,55.9977,912674.0
2018-03-07 11:00:00,70.13,70.16,69.87,69.95,1078631.0,55.9977,56.0217,55.7901,55.854,1078631.0
2018-03-07 11:30:00,69.94,70.04,69.79,69.8,704491.0,55.846,55.9259,55.7262,55.7342,704491.0
2018-03-07 12:00:00,69.8,69.84,69.66,69.75,1130484.0,55.7342,55.7662,55.6224,55.6943,1130484.0
2018-03-07 12:30:00,69.75,69.86,69.72,69.84,550627.0,55.6943,55.7821,55.6704,55.7662,550627.0
2018-03-07 13:00:00,69.83,69.9,69.69,69.9,468184.0,55.7582,55.8141,55.6464,55.8141,468184.0
2018-03-07 13:30:00,69.91,69.94,69.84,69.91,399562.0,55.8221,55.846,55.7662,55.8221,399562.0
2018-03-07 14:00:00,69.91,70.03,69.86,69.95,552765.0,55.8221,55.9179,55.7821,55.854,552765.0
2018-03-07 14:30:00,69.95,70.08,69.94,70.03,830096.0,55.854,55.9578,55.846,55.9179,830096.0
2018-03-07 15:00:00,70.03,70.14,70.0,70.12,1187870.0,55.9179,56.0057,55.8939,55.9897,1187870.0
2018-03-07 15:30:00,70.12,70.22,70.11,70.16,2324361.0,55.9897,56.0696,55.9818,56.0217,2324361.0
2018-03-08 09:30:00,70.38,70.49,70.29,70.3,1365196.0,56.1974,56.2852,56.1255,56.1335,1365196.0
2018-03-08 10:00:00,70.31,70.44,70.22,70.34,762439.0,56.1415,56.2453,56.0696,56.1654,762439.0
2018-03-08 10:30:00,70.35,70.38,70.22,70.29,1047583.0,56.1734,56.1974,56.0696,56.1255,1047583.0
2018-03-08 11:00:00,70.29,70.46,70.26,70.39,1436660.0,56.1255,56.2612,56.1015,56.2053,1436660.0
2018-03-08 11:30:00,70.39,70.4,70.19,70.27,827479.0,56.2053,56.2133,56.0456,56.1095,827479.0
2018-03-08 12:00:00,70.27,70.3,70.14,70.24,382416.0,56.1095,56.1335,56.0057,56.0856,382416.0
2018-03-08 12:30:00,70.24,70.24,70.15,70.24,461898.0,56.0856,56.0856,56.0137,56.0856,461898.0
2018-03-08 13:00:00,70.24,70.26,70.11,70.16,960916.0,56.0856,56.1015,55.9818,56.0217,960916.0
2018-03-08 13:30:00,70.16,70.22,70.09,70.21,596827.0,56.0217,56.0696,55.9658,56.0616,596827.0
2018-03-08 14:00:00,70.2,70.22,70.13,70.17,367779.0,56.0536,56.0696,55.9977,56.0297,367779.0
2018-03-08 14:30:00,70.17,70.32,70.13,70.29,860978.0,56.0297,56.1494,55.9977,56.1255,860978.0
2018-03-08 15:00:00,70.28,70.39,70.27,70.33,965455.0,56.1175,56.2053,56.1095,56.1574,965455.0
2018-03-08 15:30:00,70.33,70.35,70.16,70.34,2794300.0,56.1574,56.1734,56.0217,56.1654,2794300.0
2018-03-09 09:30:00,70.43,70.49,70.31,70.47,1597193.0,56.2373,56.2852,56.1415,56.2692,1597193.0
2018-03-09 10:00:00,70.48,70.57,70.4,70.48,1148858.0,56.2772,56.3491,56.2133,56.2772,1148858.0
2018-03-09 10:30:00,70.48,70.65,70.47,70.56,1297258.0,56.2772,56.4129,56.2692,56.3411,1297258.0
2018-03-09 11:00:00,70.56,70.65,70.53,70.62,1415446.0,56.3411,56.4129,56.3171,56.389,1415446.0
2018-03-09 11:30:00,70.62,70.71,70.61,70.69,856937.0,56.389,56.4609,56.381,56.4449,856937.0
2018-03-09 12:00:00,70.69,70.75,70.68,70.7,1074812.0,56.4449,56.4928,56.4369,56.4529,1074812.0
2018-03-09 12:30:00,70.7,70.72,70.6,70.62,836005.0,56.4529,56.4688,56.373,56.389,836005.0
2018-03-09 13:00:00,70.62,70.67,70.61,70.64,674744.0,56.389,56.4289,56.381,56.405,674744.0
2018-03-09 13:30:00,70.65,70.66,70.61,70.64,313174.0,56.4129,56.4209,56.381,56.405,313174.0
2018-03-09 14:00:00,70.65,70.74,70.63,70.71,692609.0,56.4129,56.4848,56.397,56.4609,692609.0
2018-03-09 14:30:00,70.71,70.75,70.68,70.73,473484.0,56.4609,56.4928,56.4369,56.4768,473484.0
2018-03-09 15:00:00,70.73,70.75,70.65,70.69,1108818.0,56.4768,56.4928,56.4129,56.4449,1108818.0
2018-03-09 15:30:00,70.69,70.79,70.69,70.79,3677273.0,56.4449,56.5247,56.4449,56.5247,3677273.0
2018-03-12 09:30:00,70.86,71.01,70.82,70.94,1493643.0,56.5806,56.7004,56.5487,56.6445,1493643.0
2018-03-12 10:00:00,70.94,70.98,70.89,70.92,842545.0,56.6445,56.6764,56.6046,56.6285,842545.0
2018-03-12 10:30:00,70.92,70.95,70.84,70.86,1777636.0,56.6285,56.6525,56.5647,56.5806,1777636.0
2018-03-12 11:00:00,70.86,70.9,70.7,70.73,590471.0,56.5806,56.6126,56.4529,56.4768,590471.0
2018-03-12 11:30:00,70.73,70.88,70.72,70.86,744228.0,56.4768,56.5966,56.4688,56.5806,744228.0
2018-03-12 12:00:00,70.86,70.92,70.8,70.85,695477.0,56.5806,56.6285,56.5327,56.5726,695477.0
2018-03-12 12:30:00,70.85,70.87,70.79,70.81,498131.0,56.5726,56.5886,56.5247,56.5407,498131.0
2018-03-12 13:00:00,70.81,70.88,70.8,70.86,314326.0,56.5407,56.5966,56.5327,56.5806,314326.0
2018-03-12 13:30:00,70.86,70.89,70.82,70.82,394392.0,56.5806,56.6046,56.5487,56.5487,394392.0
2018-03-12 14:00:00,70.83,70.87,70.79,70.81,549195.0,56.5567,56.5886,56.5247,56.5407,549195.0
2018-03-12 14:30:00,70.81,70.85,70.78,70.81,456561.0,56.5407,56.5726,56.5167,56.5407,456561.0
2018-03-12 15:00:00,70.8,70.88,70.8,70.85,440205.0,56.5327,56.5966,56.5327,56.5726,440205.0
2018-03-12 15:30:00,70.85,70.93,70.84,70.87,2473392.0,56.5726,56.6365,56.5647,56.5886,2473392.0
2018-03-13 09:30:00,71.1,71.15,71.04,71.04,947801.0,56.7723,56.8122,56.7244,56.7244,947801.0
2018-03-13 10:00:00,71.05,71.09,70.97,71.02,999010.0,56.7323,56.7643,56.6685,56.7084,999010.0
2018-03-13 10:30:00,71.02,71.03,70.91,70.96,484307.0,56.7084,56.7164,56.6205,56.6605,484307.0
2018-03-13 11:00:00,70.96,70.97,70.79,70.84,571841.0,56.6605,56.6685,56.5247,56.5647,571841.0
2018-03-13 11:30:00,70.84,70.89,70.71,70.71,1014679.0,56.5647,56.6046,56.4609,56.4609,1014679.0
2018-03-13 12:00:00,70.72,70.73,70.52,70.59,1541870.0,56.4688,56.4768,56.3091,56.365,1541870.0
2018-03-13 12:30:00,70.59,70.7,70.58,70.63,558558.0,56.365,56.4529,56.357,56.397,558558.0
2018-03-13 13:00:00,70.64,70.67,70.53,70.56,676699.0,56.405,56.4289,56.3171,56.3411,676699.0
2018-03-13 13:30:00,70.55,70.61,70.37,70.39,1203537.0,56.3331,56.381,56.1894,56.2053,1203537.0
2018-03-13 14:00:00,70.39,70.45,70.37,70.41,599249.0,56.2053,56.2532,56.1894,56.2213,599249.0
2018-03-13 14:30:00,70.42,70.51,70.35,70.42,1672073.0,56.2293,56.3012,56.1734,56.2293,1672073.0
2018-03-13 15:00:00,70.42,70.45,70.28,70.32,1499268.0,56.2293,56.2532,56.1175,56.1494,1499268.0
2018-03-13 15:30:00,70.33,70.4,70.26,70.38,3980015.0,56.1574,56.2133,56.1015,56.1974,3980015.0
2018-03-14 09:30:00,70.93,70.98,70.71,70.73,1732320.0,56.6365,56.6764,56.4609,56.4768,1732320.0
2018-03-14 10:00:00,70.75,70.8,70.57,70.67,1009850.0,56.4928,56.5327,56.3491,56.4289,1009850.0
2018-03-14 10:30:00,70.66,70.73,70.55,70.57,608105.0,56.4209,56.4768,56.3331,56.3491,608105.0
2018-03-14 11:00:00,70.57,70.62,70.38,70.49,595099.0,56.3491,56.389,56.1974,56.2852,595099.0
2018-03-14 11:30:00,70.5,70.56,70.31,70.41,1554235.0,56.2932,56.3411,56.1415,56.2213,1554235.0
2018-03-14 12:00:00,70.42,70.54,70.35,70.48,791541.0,56.2293,56.3251,56.1734,56.2772,791541.0
2018-03-14 12:30:00,70.48,70.59,70.46,70.49,1226530.0,56.2772,56.365,56.2612,56.2852,1226530.0
2018-03-14 13:00:00,70.49,70.55,70.42,70.5,461958.0,56.2852,56.3331,56.2293,56.2932,461958.0
2018-03-14 13:30:00,70.51,70.71,70.51,70.65,380836.0,56.3012,56.4609,56.3012,56.4129,380836.0
2018-03-14 14:00:00,70.64,70.67,70.56,70.6,428792.0,56.405,56.4289,56.3411,56.373,428792.0
2018-03-14 14:30:00,70.61,70.65,70.43,70.57,608007.0,56.381,56.4129,56.2373,56.3491,608007.0
2018-03-14 15:00:00,70.57,70.58,70.43,70.51,904277.0,56.3491,56.357,56.2373,56.3012,904277.0
2018-03-14 15:30:00,70.51,70.57,70.47,70.55,2249915.0,56.3012,56.3491,56.2692,56.3331,2249915.0
2018-03-15 09:30:00,70.56,70.59,70.44,70.51,1317836.0,56.3411,56.365,56.2453,56.3012,1317836.0
2018-03-15 10:00:00,70.52,70.61,70.49,70.58,918782.0,56.3091,56.381,56.2852,56.357,918782.0
2018-03-15 10:30:00,70.59,70.72,70.58,70.7,769483.0,56.365,56.4688,56.357,56.4529,769483.0
2018-03-15 11:00:00,70.7,70.85,70.7,70.78,1254054.0,56.4529,56.5726,56.4529,56.5167,1254054.0
2018-03-15 11:30:00,70.78,70.81,70.63,70.69,1674422.0,56.5167,56.5407,56.397,56.4449,1674422.0
2018-03-15 12:00:00,70.68,70.74,70.65,70.66,1093738.0,56.4369,56.4848,56.4129,56.4209,1093738.0
2018-03-15 12:30:00,70.66,70.66,70.56,70.61,602628.0,56.4209,56.4209,56.3411,56.381,602628.0
2018-03-15 13:00:00,70.6,70.62,70.53,70.6,324726.0,56.373,56.389,56.3171,56.373,324726.0
2018-03-15 13:30:00,70.61,70.63,70.48,70.5,1047398.0,56.381,56.397,56.2772,56.2932,1047398.0
2018-03-15 14:00:00,70.49,70.52,70.45,70.47,597215.0,56.2852,56.3091,56.2532,56.2692,597215.0
2018-03-15 14:30:00,70.47,70.5,70.4,70.48,1221242.0,56.2692,56.2932,56.2133,56.2772,1221242.0
2018-03-15 15:00:00,70.47,70.55,70.45,70.55,601055.0,56.2692,56.3331,56.2532,56.3331,601055.0
2018-03-15 15:30:00,70.54,70.6,70.51,70.52,2378119.0,56.3251,56.373,56.3012,56.3091,2378119.0
2018-03-16 09:30:00,70.39,70.53,70.37,70.48,1165652.0,56.2053,56.3171,56.1894,56.2772,1165652.0
2018-03-16 10:00:00,70.49,70.62,70.44,70.62,624495.0,56.2852,56.389,56.2453,56.389,624495.0
2018-03-16 10:30:00,70.61,70.66,70.54,70.56,842523.0,56.381,56.4209,56.3251,56.3411,842523.0
2018-03-16 11:00:00,70.56,70.59,70.46,70.56,863334.0,56.3411,56.365,56.2612,56.3411,863334.0
2018-03-16 11:30:00,70.57,70.59,70.5,70.51,650782.0,56.3491,56.365,56.2932,56.3012,650782.0
2018-03-16 12:00:00,70.51,70.59,70.48,70.48,584597.0,56.3012,56.365,56.2772,56.2772,584597.0
2018-03-16 12:30:00,70.48,70.55,70.42,70.53,1087486.0,56.2772,56.3331,56.2293,56.3171,1087486.0
2018-03-16 13:00:00,70.53,70.56,70.38,70.4,428306.0,56.3171,56.3411,56.1974,56.2133,428306.0
2018-03-16 13:30:00,70.39,70.44,70.36,70.42,448986.0,56.2053,56.2453,56.1814,56.2293,448986.0
2018-03-16 14:00:00,70.42,70.48,70.39,70.47,342461.0,56.2293,56.2772,56.2053,56.2692,342461.0
2018-03-16 14:30:00,70.47,70.5,70.44,70.47,517653.0,56.2692,56.2932,56.2453,56.2692,517653.0
2018-03-16 15:00:00,70.47,70.5,70.43,70.5,551003.0,56.2692,56.2932,56.2373,56.2932,551003.0
2018-03-16 15:30:00,70.49,70.55,70.45,70.47,3368783.0,56.2852,56.3331,56.2532,56.2692,3368783.0
2018-03-19 09:30:00,70.21,70.22,70.09,70.2,1323474.0,56.0616,56.0696,55.9658,56.0536,1323474.0
2018-03-19 10:00:00,70.19,70.21,70.03,70.16,1295120.0,56.0456,56.0616,55.9179,56.0217,1295120.0
2018-03-19 10:30:00,70.16,70.18,69.96,70.03,682032.0,56.0217,56.0377,55.862,55.9179,682032.0
2018-03-19 11:00:00,70.02,70.05,69.92,70.01,1032878.0,55.9099,55.9339,55.83,55.9019,1032878.0
2018-03-19 11:30:00,70.02,70.03,69.78,69.81,848518.0,55.9099,55.9179,55.7183,55.7422,848518.0
2018-03-19 12:00:00,69.81,69.89,69.73,69.81,801929.0,55.7422,55.8061,55.6783,55.7422,801929.0
2018-03-19 12:30:00,69.82,69.85,69.69,69.76,981792.0,55.7502,55.7742,55.6464,55.7023,981792.0
2018-03-19 13:00:00,69.76,69.79,69.59,69.63,1239189.0,55.7023,55.7262,55.5665,55.5985,1239189.0
2018-03-19 13:30:00,69.63,69.79,69.59,69.77,968128.0,55.5985,55.7262,55.5665,55.7103,968128.0
2018-03-19 14:00:00,69.77,69.82,69.61,69.68,622597.0,55.7103,55.7502,55.5825,55.6384,622597.0
2018-03-19 14:30:00,69.67,69.75,69.52,69.7,1552755.0,55.6304,55.6943,55.5107,55.6544,1552755.0
2018-03-19 15:00:00,69.7,69.83,69.61,69.78,1437911.0,55.6544,55.7582,55.5825,55.7183,1437911.0
2018-03-19 15:30:00,69.77,69.92,69.73,69.9,4113626.0,55.7103,55.83,55.6783,55.8141,4113626.0
2018-03-20 09:30:00,69.82,69.96,69.77,69.78,2242939.0,55.7502,55.862,55.7103,55.7183,2242939.0
2018-03-20 10:00:00,69.78,69.87,69.72,69.86,1459197.0,55.7183,55.7901,55.6704,55.7821,1459197.0
2018-03-20 10:30:00,69.86,69.94,69.86,69.94,1197021.0,55.7821,55.846,55.7821,55.846,1197021.0
2018-03-20 11:00:00,69.94,70.04,69.9,70.04,1702434.0,55.846,55.9259,55.8141,55.9259,1702434.0
2018-03-20 11:30:00,70.04,70.04,69.84,69.91,712276.0,55.9259,55.9259,55.7662,55.8221,712276.0
2018-03-20 12:00:00,69.91,70.01,69.85,69.95,805029.0,55.8221,55.9019,55.7742,55.854,805029.0
2018-03-20 12:30:00,69.95,69.96,69.82,69.84,722814.0,55.854,55.862,55.7502,55.7662,722814.0
2018-03-20 13:00:00,69.83,69.9,69.83,69.88,553383.0,55.7582,55.8141,55.7582,55.7981,553383.0
2018-03-20 13:30:00,69.87,69.9,69.83,69.88,802437.0,55.7901,55.8141,55.7582,55.7981,802437.0
2018-03-20 14:00:00,69.88,69.92,69.82,69.92,604743.0,55.7981,55.83,55.7502,55.83,604743.0
2018-03-20 14:30:00,69.92,70.01,69.91,69.96,760109.0,55.83,55.9019,55.8221,55.862,760109.0
2018-03-20 15:00:00,69.96,70.04,69.95,70.0,714236.0,55.862,55.9259,55.854,55.8939,714236.0
2018-03-20 15:30:00,70.0,70.01,69.87,69.89,2167325.0,55.8939,55.9019,55.7901,55.8061,2167325.0
2018-03-21 09:30:00,69.78,69.86,69.73,69.75,1139549.0,55.7183,55.7821,55.6783,55.6943,1139549.0
2018-03-21 10:00:00,69.74,69.79,69.71,69.74,727062.0,55.6863,55.7262,55.6624,55.6863,727062.0
2018-03-21 10:30:00,69.74,69.83,69.71,69.77,707834.0,55.6863,55.7582,55.6624,55.7103,707834.0
2018-03-21 11:00:00,69.77,69.86,69.71,69.85,552247.0,55.7103,55.7821,55.6624,55.7742,552247.0
2018-03-21 11:30:00,69.85,69.97,69.84,69.91,694313.0,55.7742,55.87,55.7662,55.8221,694313.0
2018-03-21 12:00:00,69.92,69.94,69.86,69.88,487429.0,55.83,55.846,55.7821,55.7981,487429.0
2018-03-21 12:30:00,69.87,69.95,69.87,69.95,606698.0,55.7901,55.854,55.7901,55.854,606698.0
2018-03-21 13:00:00,69.95,69.96,69.82,69.88,370285.0,55.854,55.862,55.7502,55.7981,370285.0
2018-03-21 13:30:00,69.87,69.98,69.84,69.95,618998.0,55.7901,55.878,55.7662,55.854,618998.0
2018-03-21 14:00:00,69.96,70.28,69.82,70.01,2469355.0,55.862,56.1175,55.7502,55.9019,2469355.0
2018-03-21 14:30:00,70.01,70.01,69.75,69.93,2524471.0,55.9019,55.9019,55.6943,55.838,2524471.0
2018-03-21 15:00:00,69.93,70.21,69.92,70.01,1702326.0,55.838,56.0616,55.83,55.9019,1702326.0
2018-03-21 15:30:00,70.01,70.14,69.97,70.01,2413927.0,55.9019,56.0057,55.87,55.9019,2413927.0
2018-03-22 09:30:00,69.29,69.4,69.16,69.29,2360585.0,55.327,55.4148,55.2232,55.327,2360585.0
2018-03-22 10:00:00,69.29,69.44,69.25,69.25,1410068.0,55.327,55.4468,55.2951,55.2951,1410068.0
2018-03-22 10:30:00,69.25,69.25,68.96,69.05,1428942.0,55.2951,55.2951,55.0635,55.1354,1428942.0
2018-03-22 11:00:00,69.05,69.13,68.95,69.01,1359017.0,55.1354,55.1992,55.0555,55.1034,1359017.0
2018-03-22 11:30:00,69.02,69.05,68.84,68.91,1765183.0,55.1114,55.1354,54.9677,55.0236,1765183.0
2018-03-22 12:00:00,68.9,69.21,68.81,69.2,2708807.0,55.0156,55.2631,54.9437,55.2551,2708807.0
2018-03-22 12:30:00,69.2,69.32,69.13,69.15,2510972.0,55.2551,55.351,55.1992,55.2152,2510972.0
2018-03-22 13:00:00,69.14,69.24,69.01,69.24,1629765.0,55.2072,55.2871,55.1034,55.2871,1629765.0
2018-03-22 13:30:00,69.25,69.33,69.2,69.24,1337091.0,55.2951,55.3589,55.2551,55.2871,1337091.0
2018-03-22 14:00:00,69.24,69.27,69.05,69.06,2059248.0,55.2871,55.311,55.1354,55.1434,2059248.0
2018-03-22 14:30:00,69.05,69.15,68.97,68.99,2367020.0,55.1354,55.2152,55.0715,55.0875,2367020.0
2018-03-22 15:00:00,68.98,69.11,68.89,68.92,2887093.0,55.0795,55.1833,55.0076,55.0316,2887093.0
2018-03-22 15:30:00,68.92,68.94,68.68,68.68,9921206.0,55.0316,55.0475,54.8399,54.8399,9921206.0
2018-03-23 09:30:00,68.84,68.95,68.61,68.78,3018926.0,54.9677,55.0555,54.784,54.9198,3018926.0
2018-03-23 10:00:00,68.77,68.91,68.69,68.81,2817262.0,54.9118,55.0236,54.8479,54.9437,2817262.0
2018-03-23 10:30:00,68.82,68.9,68.73,68.88,1219888.0,54.9517,55.0156,54.8799,54.9996,1219888.0
2018-03-23 11:00:00,68.88,68.91,68.67,68.7,894420.0,54.9996,55.0236,54.8319,54.8559,894420.0
2018-03-23 11:30:00,68.7,68.76,68.4,68.41,2188151.0,54.8559,54.9038,54.6164,54.6243,2188151.0
2018-03-23 12:00:00,68.41,68.73,68.41,68.67,1765066.0,54.6243,54.8799,54.6243,54.8319,1765066.0
2018-03-23 12:30:00,68.67,68.68,68.41,68.47,3521226.0,54.8319,54.8399,54.6243,54.6722,3521226.0
2018-03-23 13:00:00,68.46,68.73,68.43,68.68,2767019.0,54.6643,54.8799,54.6403,54.8399,2767019.0
2018-03-23 13:30:00,68.69,68.8,68.6,68.75,1089160.0,54.8479,54.9357,54.776,54.8958,1089160.0
2018-03-23 14:00:00,68.75,68.81,68.49,68.55,1506972.0,54.8958,54.9437,54.6882,54.7361,1506972.0
2018-03-23 14:30:00,68.54,68.57,68.21,68.23,2199997.0,54.7281,54.7521,54.4646,54.4806,2199997.0
2018-03-23 15:00:00,68.23,68.3,68.03,68.18,5271813.0,54.4806,54.5365,54.3209,54.4407,5271813.0
2018-03-23 15:30:00,68.17,68.19,67.91,67.93,9697843.0,54.4327,54.4487,54.2251,54.2411,9697843.0
2018-03-26 09:30:00,68.98,69.12,68.88,68.89,3301360.0,55.0795,55.1913,54.9996,55.0076,3301360.0
2018-03-26 10:00:00,68.89,68.95,68.61,68.62,2110768.0,55.0076,55.0555,54.784,54.792,2110768.0
2018-03-26 10:30:00,68.62,68.72,68.42,68.49,2420935.0,54.792,54.8719,54.6323,54.6882,2420935.0
2018-03-26 11:00:00,68.49,68.6,68.29,68.47,1601889.0,54.6882,54.776,54.5285,54.6722,1601889.0
2018-03-26 11:30:00,68.47,68.57,68.4,68.53,1541898.0,54.6722,54.7521,54.6164,54.7202,1541898.0
2018-03-26 12:00:00,68.53,68.74,68.44,68.69,853728.0,54.7202,54.8878,54.6483,54.8479,853728.0
2018-03-26 12:30:00,68.69,68.78,68.57,68.59,723227.0,54.8479,54.9198,54.7521,54.7681,723227.0
2018-03-26 13:00:00,68.59,68.82,68.59,68.74,1295553.0,54.7681,54.9517,54.7681,54.8878,1295553.0
2018-03-26 13:30:00,68.74,68.77,68.65,68.74,799703.0,54.8878,54.9118,54.816,54.8878,799703.0
2018-03-26 14:00:00,68.74,69.0,68.73,68.98,1968941.0,54.8878,55.0954,54.8799,55.0795,1968941.0
2018-03-26 14:30:00,68.99,69.04,68.91,68.95,2031546.0,55.0875,55.1274,55.0236,55.0555,2031546.0
2018-03-26 15:00:00,68.96,69.11,68.95,69.11,1802731.0,55.0635,55.1833,55.0555,55.1833,1802731.0
2018-03-26 15:30:00,69.11,69.21,69.07,69.17,6184432.0,55.1833,55.2631,55.1513,55.2312,6184432.0
2018-03-27 09:30:00,69.5,69.53,69.25,69.38,2387744.0,55.4947,55.5186,55.2951,55.3989,2387744.0
2018-03-27 10:00:00,69.38,69.45,69.22,69.26,1894426.0,55.3989,55.4548,55.2711,55.303,1894426.0
2018-03-27 10:30:00,69.27,69.33,69.14,69.22,1310938.0,55.311,55.3589,55.2072,55.2711,1310938.0
2018-03-27 11:00:00,69.22,69.35,69.14,69.34,904928.0,55.2711,55.3749,55.2072,55.3669,904928.0
2018-03-27 11:30:00,69.34,69.56,69.33,69.52,1199623.0,55.3669,55.5426,55.3589,55.5107,1199623.0
2018-03-27 12:00:00,69.53,69.57,69.42,69.45,764439.0,55.5186,55.5506,55.4308,55.4548,764439.0
2018-03-27 12:30:00,69.44,69.54,69.36,69.5,1772792.0,55.4468,55.5266,55.3829,55.4947,1772792.0
2018-03-27 13:00:00,69.5,69.57,69.39,69.4,843858.0,55.4947,55.5506,55.4069,55.4148,843858.0
2018-03-27 13:30:00,69.4,69.41,69.17,69.27,1085146.0,55.4148,55.4228,55.2312,55.311,1085146.0
2018-03-27 14:00:00,69.27,69.33,69.11,69.12,1777115.0,55.311,55.3589,55.1833,55.1913,1777115.0
2018-03-27 14:30:00,69.11,69.26,68.98,68.99,1313043.0,55.1833,55.303,55.0795,55.0875,1313043.0
2018-03-27 15:00:00,68.99,69.0,68.62,68.64,5541944.0,55.0875,55.0954,54.792,54.808,5541944.0
2018-03-27 15:30:00,68.63,68.69,68.39,68.62,8006918.0,54.8,54.8479,54.6084,54.792,8006918.0
2018-03-28 09:30:00,69.08,69.15,68.8,69.1,3448638.0,55.1593,55.2152,54.9357,55.1753,3448638.0
2018-03-28 10:00:00,69.1,69.23,68.99,69.05,2730771.0,55.1753,55.2791,55.0875,55.1354,2730771.0
2018-03-28 10:30:00,69.06,69.12,68.78,68.98,3107760.0,55.1434,55.1913,54.9198,55.0795,3107760.0
2018-03-28 11:00:00,68.98,69.2,68.98,69.11,4355264.0,55.0795,55.2551,55.0795,55.1833,4355264.0
2018-03-28 11:30:00,69.11,69.39,69.04,69.29,3074626.0,55.1833,55.4069,55.1274,55.327,3074626.0
2018-03-28 12:00:00,69.29,69.56,69.24,69.42,2053587.0,55.327,55.5426,55.2871,55.4308,2053587.0
2018-03-28 12:30:00,69.42,69.55,69.25,69.26,1703322.0,55.4308,55.5346,55.2951,55.303,1703322.0
2018-03-28 13:00:00,69.26,69.38,69.16,69.33,1619332.0,55.303,55.3989,55.2232,55.3589,1619332.0
2018-03-28 13:30:00,69.34,69.42,69.19,69.3,1289231.0,55.3669,55.4308,55.2472,55.335,1289231.0
2018-03-28 14:00:00,69.3,69.37,69.13,69.17,1399598.0,55.335,55.3909,55.1992,55.2312,1399598.0
2018-03-28 14:30:00,69.17,69.34,69.13,69.16,1661927.0,55.2312,55.3669,55.1992,55.2232,1661927.0
2018-03-28 15:00:00,69.16,69.2,68.98,69.16,1950309.0,55.2232,55.2551,55.0795,55.2232,1950309.0
2018-03-28 15:30:00,69.16,69.26,69.03,69.06,4372024.0,55.2232,55.303,55.1194,55.1434,4372024.0
2018-03-29 09:30:00,69.55,69.67,69.41,69.43,2791802.0,55.5346,55.6304,55.4228,55.4388,2791802.0
2018-03-29 10:00:00,69.45,69.56,69.37,69.54,3114085.0,55.4548,55.5426,55.3909,55.5266,3114085.0
2018-03-29 10:30:00,69.55,69.72,69.52,69.68,2382408.0,55.5346,55.6704,55.5107,55.6384,2382408.0
2018-03-29 11:00:00,69.68,69.74,69.49,69.5,2792884.0,55.6384,55.6863,55.4867,55.4947,2792884.0
2018-03-29 11:30:00,69.5,69.51,69.38,69.5,2479048.0,55.4947,55.5027,55.3989,55.4947,2479048.0
2018-03-29 12:00:00,69.51,69.53,69.39,69.5,946887.0,55.5027,55.5186,55.4069,55.4947,946887.0
2018-03-29 12:30:00,69.51,69.57,69.45,69.54,309308.0,55.5027,55.5506,55.4548,55.5266,309308.0
2018-03-29 13:00:00,69.55,69.61,69.48,69.61,1151152.0,55.5346,55.5825,55.4787,55.5825,1151152.0
2018-03-29 13:30:00,69.61,69.74,69.57,69.69,799788.0,55.5825,55.6863,55.5506,55.6464,799788.0
2018-03-29 14:00:00,69.7,69.81,69.64,69.75,1134911.0,55.6544,55.7422,55.6065,55.6943,1134911.0
2018-03-29 14:30:00,69.74,69.9,69.72,69.83,1324572.0,55.6863,55.8141,55.6704,55.7582,1324572.0
2018-03-29 15:00:00,69.84,69.98,69.77,69.81,2477266.0,55.7662,55.878,55.7103,55.7422,2477266.0
2018-03-29 15:30:00,69.81,69.85,69.67,69.69,7507836.0,55.7422,55.7742,55.6304,55.6464,7507836.0
2018-04-02 09:30:00,69.41,69.58,69.29,69.35,2835418.0,55.4228,55.5586,55.327,55.3749,2835418.0
2018-04-02 10:00:00,69.34,69.35,69.13,69.16,2595465.0,55.3669,55.3749,55.1992,55.2232,2595465.0
2018-04-02 10:30:00,69.17,69.19,68.93,68.95,2028543.0,55.2312,55.2472,55.0395,55.0555,2028543.0
2018-04-02 11:00:00,68.94,68.94,68.77,68.87,4609444.0,55.0475,55.0475,54.9118,54.9916,4609444.0
2018-04-02 11:30:00,68.87,68.87,68.42,68.54,4317207.0,54.9916,54.9916,54.6323,54.7281,4317207.0
2018-04-02 12:00:00,68.53,68.65,68.41,68.61,2858904.0,54.7202,54.816,54.6243,54.784,2858904.0
2018-04-02 12:30:00,68.6,68.75,68.6,68.64,1923863.0,54.776,54.8958,54.776,54.808,1923863.0
2018-04-02 13:00:00,68.64,68.69,68.42,68.43,1474412.0,54.808,54.8479,54.6323,54.6403,1474412.0
2018-04-02 13:30:00,68.43,68.55,68.36,68.36,2312820.0,54.6403,54.7361,54.5844,54.5844,2312820.0
2018-04-02 14:00:00,68.35,68.48,68.26,68.36,3470313.0,54.5764,54.6802,54.5046,54.5844,3470313.0
2018-04-02 14:30:00,68.35,68.47,68.25,68.44,2099920.0,54.5764,54.6722,54.4966,54.6483,2099920.0
2018-04-02 15:00:00,68.44,68.5,68.35,68.38,5133446.0,54.6483,54.6962,54.5764,54.6004,5133446.0
2018-04-02 15:30:00,68.38,68.72,68.31,68.66,8725607.0,54.6004,54.8719,54.5445,54.824,8725607.0
2018-04-03 09:30:00,69.09,69.19,68.97,68.98,1889931.0,55.1673,55.2472,55.0715,55.0795,1889931.0
2018-04-03 10:00:00,68.98,69.0,68.73,68.87,1503247.0,55.0795,55.0954,54.8799,54.9916,1503247.0
2018-04-03 10:30:00,68.87,69.11,68.83,69.06,2303777.0,54.9916,55.1833,54.9597,55.1434,2303777.0
2018-04-03 11:00:00,69.07,69.19,69.0,69.01,2532234.0,55.1513,55.2472,55.0954,55.1034,2532234.0
2018-04-03 11:30:00,69.01,69.04,68.77,68.77,2043733.0,55.1034,55.1274,54.9118,54.9118,2043733.0
2018-04-03 12:00:00,68.77,68.91,68.76,68.81,1662794.0,54.9118,55.0236,54.9038,54.9437,1662794.0
2018-04-03 12:30:00,68.81,68.94,68.79,68.85,1112319.0,54.9437,55.0475,54.9278,54.9757,1112319.0
2018-04-03 13:00:00,68.85,69.0,68.79,68.97,1818167.0,54.9757,55.0954,54.9278,55.0715,1818167.0
2018-04-03 13:30:00,68.97,69.0,68.87,68.95,1169452.0,55.0715,55.0954,54.9916,55.0555,1169452.0
2018-04-03 14:00:00,68.95,68.98,68.83,68.86,897114.0,55.0555,55.0795,54.9597,54.9837,897114.0
2018-04-03 14:30:00,68.85,69.06,68.73,69.02,1813195.0,54.9757,55.1434,54.8799,55.1114,1813195.0
2018-04-03 15:00:00,69.02,69.26,68.98,69.23,2033980.0,55.1114,55.303,55.0795,55.2791,2033980.0
2018-04-03 15:30:00,69.24,69.25,69.08,69.16,5314223.0,55.2871,55.2951,55.1593,55.2232,5314223.0
2018-04-04 09:30:00,68.35,68.66,68.32,68.63,2512789.0,54.5764,54.824,54.5525,54.8,2512789.0
2018-04-04 10:00:00,68.63,68.72,68.55,68.63,1764180.0,54.8,54.8719,54.7361,54.8,1764180.0
2018-04-04 10:30:00,68.63,68.77,68.56,68.75,1594155.0,54.8,54.9118,54.7441,54.8958,1594155.0
2018-04-04 11:00:00,68.76,68.87,68.62,68.8,825812.0,54.9038,54.9916,54.792,54.9357,825812.0
2018-04-04 11:30:00,68.81,68.86,68.72,68.83,1291586.0,54.9437,54.9837,54.8719,54.9597,1291586.0
2018-04-04 12:00:00,68.83,69.02,68.79,68.96,1795676.0,54.9597,55.1114,54.9278,55.0635,1795676.0
2018-04-04 12:30:00,68.99,69.06,68.94,68.99,848549.0,55.0875,55.1434,55.0475,55.0875,848549.0
2018-04-04 13:00:00,68.99,69.01,68.79,68.86,2961588.0,55.0875,55.1034,54.9278,54.9837,2961588.0
2018-04-04 13:30:00,68.86,68.94,68.82,68.89,823001.0,54.9837,55.0475,54.9517,55.0076,823001.0
2018-04-04 14:00:00,68.89,69.18,68.87,69.17,1011747.0,55.0076,55.2392,54.9916,55.2312,1011747.0
2018-04-04 14:30:00,69.17,69.21,69.04,69.18,1269462.0,55.2312,55.2631,55.1274,55.2392,1269462.0
2018-04-04 15:00:00,69.17,69.31,69.13,69.3,1749528.0,55.2312,55.343,55.1992,55.335,1749528.0
2018-04-04 15:30:00,69.3,69.43,69.28,69.42,4811126.0,55.335,55.4388,55.319,55.4308,4811126.0
2018-04-05 09:30:00,69.73,69.84,69.69,69.78,2277651.0,55.6783,55.7662,55.6464,55.7183,2277651.0
2018-04-05 10:00:00,69.78,69.83,69.73,69.79,865388.0,55.7183,55.7582,55.6783,55.7262,865388.0
2018-04-05 10:30:00,69.78,69.83,69.69,69.77,730206.0,55.7183,55.7582,55.6464,55.7103,730206.0
2018-04-05 11:00:00,69.77,69.97,69.76,69.95,1196007.0,55.7103,55.87,55.7023,55.854,1196007.0
2018-04-05 11:30:00,69.94,70.04,69.9,70.03,1165384.0,55.846,55.9259,55.8141,55.9179,1165384.0
2018-04-05 12:00:00,70.03,70.05,69.93,69.97,1220292.0,55.9179,55.9339,55.838,55.87,1220292.0
2018-04-05 12:30:00,69.97,70.01,69.92,70.0,919479.0,55.87,55.9019,55.83,55.8939,919479.0
2018-04-05 13:00:00,70.01,70.05,69.8,69.81,740247.0,55.9019,55.9339,55.7342,55.7422,740247.0
2018-04-05 13:30:00,69.81,69.88,69.73,69.84,2607447.0,55.7422,55.7981,55.6783,55.7662,2607447.0
2018-04-05 14:00:00,69.85,69.91,69.79,69.81,936998.0,55.7742,55.8221,55.7262,55.7422,936998.0
2018-04-05 14:30:00,69.82,70.0,69.82,69.98,1107731.0,55.7502,55.8939,55.7502,55.878,1107731.0
2018-04-05 15:00:00,69.98,70.03,69.92,69.97,945425.0,55.878,55.9179,55.83,55.87,945425.0
2018-04-05 15:30:00,69.97,69.98,69.82,69.86,4108731.0,55.87,55.878,55.7502,55.7821,4108731.0
2018-04-06 09:30:00,69.81,70.06,69.76,70.0,2280580.0,55.7422,55.9418,55.7023,55.8939,2280580.0
2018-04-06 10:00:00,70.0,70.04,69.9,69.94,1647310.0,55.8939,55.9259,55.8141,55.846,1647310.0
2018-04-06 10:30:00,69.94,69.97,69.7,69.73,1894941.0,55.846,55.87,55.6544,55.6783,1894941.0
2018-04-06 11:00:00,69.73,69.73,69.59,69.66,1139402.0,55.6783,55.6783,55.5665,55.6224,1139402.0
2018-04-06 11:30:00,69.66,69.82,69.65,69.79,1146367.0,55.6224,55.7502,55.6145,55.7262,1146367.0
2018-04-06 12:00:00,69.78,69.81,69.59,69.59,500579.0,55.7183,55.7422,55.5665,55.5665,500579.0
2018-04-06 12:30:00,69.6,69.82,69.59,69.81,1206031.0,55.5745,55.7502,55.5665,55.7422,1206031.0
2018-04-06 13:00:00,69.8,69.81,69.65,69.78,733607.0,55.7342,55.7422,55.6145,55.7183,733607.0
2018-04-06 13:30:00,69.78,69.81,69.51,69.53,1289592.0,55.7183,55.7422,55.5027,55.5186,1289592.0
2018-04-06 14:00:00,69.52,69.59,69.4,69.41,1940802.0,55.5107,55.5665,55.4148,55.4228,1940802.0
2018-04-06 14:30:00,69.4,69.47,69.21,69.27,1874864.0,55.4148,55.4707,55.2631,55.311,1874864.0
2018-04-06 15:00:00,69.27,69.39,69.17,69.28,2399861.0,55.311,55.4069,55.2312,55.319,2399861.0
2018-04-06 15:30:00,69.28,69.51,69.26,69.37,4794387.0,55.319,55.5027,55.303,55.3909,4794387.0
2018-04-09 09:30:00,70.07,70.11,69.85,70.04,2101494.0,55.9498,55.9818,55.7742,55.9259,2101494.0
2018-04-09 10:00:00,70.05,70.13,69.96,70.12,866627.0,55.9339,55.9977,55.862,55.9897,866627.0
2018-04-09 10:30:00,70.12,70.2,70.07,70.08,951836.0,55.9897,56.0536,55.9498,55.9578,951836.0
2018-04-09 11:00:00,70.09,70.21,70.02,70.19,653584.0,55.9658,56.0616,55.9099,56.0456,653584.0
2018-04-09 11:30:00,70.19,70.37,70.18,70.37,1195137.0,56.0456,56.1894,56.0377,56.1894,1195137.0
2018-04-09 12:00:00,70.36,70.41,70.31,70.33,644992.0,56.1814,56.2213,56.1415,56.1574,644992.0
2018-04-09 12:30:00,70.32,70.38,70.29,70.31,965840.0,56.1494,56.1974,56.1255,56.1415,965840.0
2018-04-09 13:00:00,70.32,70.4,70.32,70.34,681265.0,56.1494,56.2133,56.1494,56.1654,681265.0
2018-04-09 13:30:00,70.35,70.45,70.32,70.44,875067.0,56.1734,56.2532,56.1494,56.2453,875067.0
2018-04-09 14:00:00,70.44,70.44,70.31,70.34,594691.0,56.2453,56.2453,56.1415,56.1654,594691.0
2018-04-09 14:30:00,70.34,70.36,70.27,70.34,1357565.0,56.1654,56.1814,56.1095,56.1654,1357565.0
2018-04-09 15:00:00,70.34,70.35,70.14,70.19,1356841.0,56.1654,56.1734,56.0057,56.0456,1356841.0
2018-04-09 15:30:00,70.19,70.21,69.93,69.99,4605297.0,56.0456,56.0616,55.838,55.8859,4605297.0
2018-04-10 09:30:00,70.67,70.71,70.58,70.63,1645510.0,56.4289,56.4609,56.357,56.397,1645510.0
2018-04-10 10:00:00,70.63,70.8,70.6,70.72,1052675.0,56.397,56.5327,56.373,56.4688,1052675.0
2018-04-10 10:30:00,70.73,70.86,70.72,70.77,883482.0,56.4768,56.5806,56.4688,56.5088,883482.0
2018-04-10 11:00:00,70.77,70.85,70.69,70.71,1739877.0,56.5088,56.5726,56.4449,56.4609,1739877.0
2018-04-10 11:30:00,70.72,70.79,70.57,70.73,1204821.0,56.4688,56.5247,56.3491,56.4768,1204821.0
2018-04-10 12:00:00,70.74,70.75,70.52,70.6,1696184.0,56.4848,56.4928,56.3091,56.373,1696184.0
2018-04-10 12:30:00,70.59,70.74,70.58,70.62,806810.0,56.365,56.4848,56.357,56.389,806810.0
2018-04-10 13:00:00,70.63,70.75,70.58,70.75,666831.0,56.397,56.4928,56.357,56.4928,666831.0
2018-04-10 13:30:00,70.74,70.78,70.61,70.73,506426.0,56.4848,56.5167,56.381,56.4768,506426.0
2018-04-10 14:00:00,70.73,70.8,70.7,70.72,604054.0,56.4768,56.5327,56.4529,56.4688,604054.0
2018-04-10 14:30:00,70.72,70.84,70.65,70.84,1434730.0,56.4688,56.5647,56.4129,56.5647,1434730.0
2018-04-10 15:00:00,70.84,70.89,70.75,70.83,1538113.0,56.5647,56.6046,56.4928,56.5567,1538113.0
2018-04-10 15:30:00,70.82,70.83,70.72,70.73,3884184.0,56.5487,56.5567,56.4688,56.4768,3884184.0
2018-04-11 09:30:00,70.57,70.75,70.55,70.74,1674783.0,56.3491,56.4928,56.3331,56.4848,1674783.0
2018-04-11 10:00:00,70.73,70.78,70.67,70.76,514318.0,56.4768,56.5167,56.4289,56.5008,514318.0
2018-04-11 10:30:00,70.76,70.81,70.64,70.65,771972.0,56.5008,56.5407,56.405,56.4129,771972.0
2018-04-11 11:00:00,70.65,70.72,70.61,70.69,826688.0,56.4129,56.4688,56.381,56.4449,826688.0
2018-04-11 11:30:00,70.69,70.82,70.67,70.76,605550.0,56.4449,56.5487,56.4289,56.5008,605550.0
2018-04-11 12:00:00,70.76,70.86,70.74,70.79,694303.0,56.5008,56.5806,56.4848,56.5247,694303.0
2018-04-11 12:30:00,70.8,70.81,70.65,70.66,744021.0,56.5327,56.5407,56.4129,56.4209,744021.0
2018-04-11 13:00:00,70.67,70.72,70.61,70.67,1020526.0,56.4289,56.4688,56.381,56.4289,1020526.0
2018-04-11 13:30:00,70.67,70.69,70.61,70.66,464951.0,56.4289,56.4449,56.381,56.4209,464951.0
2018-04-11 14:00:00,70.67,70.7,70.48,70.57,1007662.0,56.4289,56.4529,56.2772,56.3491,1007662.0
2018-04-11 14:30:00,70.57,70.67,70.52,70.56,1578370.0,56.3491,56.4289,56.3091,56.3411,1578370.0
2018-04-11 15:00:00,70.57,70.6,70.43,70.48,1201552.0,56.3491,56.373,56.2373,56.2772,1201552.0
2018-04-11 15:30:00,70.48,70.55,70.4,70.45,3727089.0,56.2772,56.3331,56.2133,56.2532,3727089.0
2018-04-12 09:30:00,70.54,70.66,70.5,70.63,1920991.0,56.3251,56.4209,56.2932,56.397,1920991.0
2018-04-12 10:00:00,70.64,70.71,70.6,70.64,859160.0,56.405,56.4609,56.373,56.405,859160.0
2018-04-12 10:30:00,70.64,70.68,70.59,70.61,803832.0,56.405,56.4369,56.365,56.381,803832.0
2018-04-12 11:00:00,70.6,70.71,70.59,70.68,720809.0,56.373,56.4609,56.365,56.4369,720809.0
2018-04-12 11:30:00,70.69,70.73,70.59,70.65,1459743.0,56.4449,56.4768,56.365,56.4129,1459743.0
2018-04-12 12:00:00,70.65,70.69,70.6,70.67,511653.0,56.4129,56.4449,56.373,56.4289,511653.0
2018-04-12 12:30:00,70.67,70.77,70.63,70.74,924074.0,56.4289,56.5088,56.397,56.4848,924074.0
2018-04-12 13:00:00,70.75,70.76,70.58,70.61,1230228.0,56.4928,56.5008,56.357,56.381,1230228.0
2018-04-12 13:30:00,70.6,70.72,70.58,70.65,868811.0,56.373,56.4688,56.357,56.4129,868811.0
2018-04-12 14:00:00,70.65,70.77,70.63,70.74,532436.0,56.4129,56.5088,56.397,56.4848,532436.0
2018-04-12 14:30:00,70.75,70.77,70.68,70.75,745357.0,56.4928,56.5088,56.4369,56.4928,745357.0
2018-04-12 15:00:00,70.75,70.82,70.69,70.8,878099.0,56.4928,56.5487,56.4449,56.5327,878099.0
2018-04-12 15:30:00,70.8,70.82,70.68,70.73,2918414.0,56.5327,56.5487,56.4369,56.4768,2918414.0
2018-04-13 09:30:00,70.96,70.97,70.82,70.83,1115462.0,56.6605,56.6685,56.5487,56.5567,1115462.0
2018-04-13 10:00:00,70.83,70.91,70.68,70.71,2164112.0,56.5567,56.6205,56.4369,56.4609,2164112.0
2018-04-13 10:30:00,70.7,70.78,70.63,70.66,1189908.0,56.4529,56.5167,56.397,56.4209,1189908.0
2018-04-13 11:00:00,70.66,70.77,70.59,70.75,1155176.0,56.4209,56.5088,56.365,56.4928,1155176.0
2018-04-13 11:30:00,70.76,70.78,70.68,70.76,929029.0,56.5008,56.5167,56.4369,56.5008,929029.0
2018-04-13 12:00:00,70.76,70.81,70.69,70.8,441927.0,56.5008,56.5407,56.4449,56.5327,441927.0
2018-04-13 12:30:00,70.8,70.82,70.72,70.8,477740.0,56.5327,56.5487,56.4688,56.5327,477740.0
2018-04-13 13:00:00,70.81,70.86,70.77,70.86,668967.0,56.5407,56.5806,56.5088,56.5806,668967.0
2018-04-13 13:30:00,70.86,70.86,70.78,70.8,228695.0,56.5806,56.5806,56.5167,56.5327,228695.0
2018-04-13 14:00:00,70.8,70.81,70.72,70.75,345379.0,56.5327,56.5407,56.4688,56.4928,345379.0
2018-04-13 14:30:00,70.76,70.8,70.68,70.7,525893.0,56.5008,56.5327,56.4369,56.4529,525893.0
2018-04-13 15:00:00,70.7,70.71,70.55,70.58,1373583.0,56.4529,56.4609,56.3331,56.357,1373583.0
2018-04-13 15:30:00,70.57,70.78,70.56,70.77,2737613.0,56.3491,56.5167,56.3411,56.5088,2737613.0
2018-04-16 09:30:00,70.97,71.0,70.79,70.84,1196041.0,56.6685,56.6924,56.5247,56.5647,1196041.0
2018-04-16 10:00:00,70.85,70.92,70.78,70.92,1180603.0,56.5726,56.6285,56.5167,56.6285,1180603.0
2018-04-16 10:30:00,70.92,70.94,70.79,70.79,979301.0,56.6285,56.6445,56.5247,56.5247,979301.0
2018-04-16 11:00:00,70.8,70.85,70.74,70.8,1404008.0,56.5327,56.5726,56.4848,56.5327,1404008.0
2018-04-16 11:30:00,70.81,70.83,70.76,70.83,663669.0,56.5407,56.5567,56.5008,56.5567,663669.0
2018-04-16 12:00:00,70.83,70.88,70.82,70.84,459965.0,56.5567,56.5966,56.5487,56.5647,459965.0
2018-04-16 12:30:00,70.84,70.95,70.81,70.93,275706.0,56.5647,56.6525,56.5407,56.6365,275706.0
2018-04-16 13:00:00,70.93,70.98,70.92,70.93,483782.0,56.6365,56.6764,56.6285,56.6365,483782.0
2018-04-16 13:30:00,70.93,70.97,70.91,70.94,367372.0,56.6365,56.6685,56.6205,56.6445,367372.0
2018-04-16 14:00:00,70.93,70.94,70.82,70.85,577525.0,56.6365,56.6445,56.5487,56.5726,577525.0
2018-04-16 14:30:00,70.86,70.92,70.84,70.89,418192.0,56.5806,56.6285,56.5647,56.6046,418192.0
2018-04-16 15:00:00,70.9,70.93,70.81,70.84,613548.0,56.6126,56.6365,56.5407,56.5647,613548.0
2018-04-16 15:30:00,70.84,70.93,70.83,70.88,4302749.0,56.5647,56.6365,56.5567,56.5966,4302749.0
2018-04-17 09:30:00,71.03,71.11,70.96,71.06,1340793.0,56.7164,56.7802,56.6605,56.7403,1340793.0
2018-04-17 10:00:00,71.06,71.18,71.05,71.16,899707.0,56.7403,56.8361,56.7323,56.8202,899707.0
2018-04-17 10:30:00,71.16,71.23,71.13,71.22,1288612.0,56.8202,56.8761,56.7962,56.8681,1288612.0
2018-04-17 11:00:00,71.22,71.32,71.21,71.24,2422550.0,56.8681,56.9479,56.8601,56.884,2422550.0
2018-04-17 11:30:00,71.25,71.25,71.15,71.17,995624.0,56.892,56.892,56.8122,56.8282,995624.0
2018-04-17 12:00:00,71.17,71.25,71.15,71.23,438020.0,56.8282,56.892,56.8122,56.8761,438020.0
2018-04-17 12:30:00,71.24,71.26,71.17,71.26,297821.0,56.884,56.9,56.8282,56.9,297821.0
2018-04-17 13:00:00,71.26,71.31,71.22,71.26,396196.0,56.9,56.9399,56.8681,56.9,396196.0
2018-04-17 13:30:00,71.26,71.28,71.22,71.27,458912.0,56.9,56.916,56.8681,56.908,458912.0
2018-04-17 14:00:00,71.26,71.32,71.25,71.27,873037.0,56.9,56.9479,56.892,56.908,873037.0
2018-04-17 14:30:00,71.27,71.29,71.22,71.26,1554246.0,56.908,56.924,56.8681,56.9,1554246.0
2018-04-17 15:00:00,71.25,71.36,71.25,71.33,1370994.0,56.892,56.9799,56.892,56.9559,1370994.0
2018-04-17 15:30:00,71.33,71.35,71.2,71.24,3275197.0,56.9559,56.9719,56.8521,56.884,3275197.0
2018-04-18 09:30:00,71.52,71.62,71.5,71.52,2015042.0,57.1076,57.1875,57.0917,57.1076,2015042.0
2018-04-18 10:00:00,71.53,71.57,71.45,71.55,1192188.0,57.1156,57.1475,57.0517,57.1316,1192188.0
2018-04-18 10:30:00,71.56,71.63,71.55,71.59,1104430.0,57.1396,57.1955,57.1316,57.1635,1104430.0
2018-04-18 11:00:00,71.6,71.69,71.59,71.66,942490.0,57.1715,57.2434,57.1635,57.2194,942490.0
2018-04-18 11:30:00,71.66,71.68,71.56,71.6,671372.0,57.2194,57.2354,57.1396,57.1715,671372.0
2018-04-18 12:00:00,71.6,71.62,71.58,71.61,345840.0,57.1715,57.1875,57.1555,57.1795,345840.0
2018-04-18 12:30:00,71.61,71.63,71.56,71.62,567749.0,57.1795,57.1955,57.1396,57.1875,567749.0
2018-04-18 13:00:00,71.62,71.67,71.6,71.63,867530.0,57.1875,57.2274,57.1715,57.1955,867530.0
2018-04-18 13:30:00,71.63,71.65,71.56,71.59,849358.0,57.1955,57.2114,57.1396,57.1635,849358.0
2018-04-18 14:00:00,71.58,71.66,71.54,71.64,467436.0,57.1555,57.2194,57.1236,57.2034,467436.0
2018-04-18 14:30:00,71.64,71.66,71.6,71.61,1060248.0,57.2034,57.2194,57.1715,57.1795,1060248.0
2018-04-18 15:00:00,71.61,71.64,71.6,71.61,888365.0,57.1795,57.2034,57.1715,57.1795,888365.0
2018-04-18 15:30:00,71.61,71.62,71.55,71.59,3394088.0,57.1795,57.1875,57.1316,57.1635,3394088.0
2018-04-19 09:30:00,71.51,71.54,71.44,71.48,1487692.0,57.0996,57.1236,57.0437,57.0757,1487692.0
2018-04-19 10:00:00,71.48,71.57,71.41,71.55,512862.0,57.0757,57.1475,57.0198,57.1316,512862.0
2018-04-19 10:30:00,71.55,71.61,71.44,71.46,823691.0,57.1316,57.1795,57.0437,57.0597,823691.0
2018-04-19 11:00:00,71.47,71.48,71.39,71.46,1781601.0,57.0677,57.0757,57.0038,57.0597,1781601.0
2018-04-19 11:30:00,71.46,71.46,71.26,71.27,773705.0,57.0597,57.0597,56.9,56.908,773705.0
2018-04-19 12:00:00,71.26,71.28,71.19,71.21,745797.0,56.9,56.916,56.8441,56.8601,745797.0
2018-04-19 12:30:00,71.21,71.28,71.2,71.22,654771.0,56.8601,56.916,56.8521,56.8681,654771.0
2018-04-19 13:00:00,71.21,71.21,71.11,71.12,1132157.0,56.8601,56.8601,56.7802,56.7882,1132157.0
2018-04-19 13:30:00,71.12,71.25,71.11,71.2,1809805.0,56.7882,56.892,56.7802,56.8521,1809805.0
2018-04-19 14:00:00,71.2,71.23,71.15,71.18,612159.0,56.8521,56.8761,56.8122,56.8361,612159.0
2018-04-19 14:30:00,71.18,71.23,71.15,71.23,1043344.0,56.8361,56.8761,56.8122,56.8761,1043344.0
2018-04-19 15:00:00,71.23,71.29,71.21,71.23,958681.0,56.8761,56.924,56.8601,56.8761,958681.0
2018-04-19 15:30:00,71.24,71.38,71.23,71.32,4877986.0,56.884,56.9958,56.8761,56.9479,4877986.0
2018-04-20 09:30:00,71.09,71.14,71.0,71.05,1227838.0,56.7643,56.8042,56.6924,56.7323,1227838.0
2018-04-20 10:00:00,71.05,71.06,70.92,71.01,1628776.0,56.7323,56.7403,56.6285,56.7004,1628776.0
2018-04-20 10:30:00,71.01,71.08,70.94,71.04,1551237.0,56.7004,56.7563,56.6445,56.7244,1551237.0
2018-04-20 11:00:00,71.03,71.07,70.91,71.02,2514525.0,56.7164,56.7483,56.6205,56.7084,2514525.0
2018-04-20 11:30:00,71.01,71.15,71.0,71.08,1261147.0,56.7004,56.8122,56.6924,56.7563,1261147.0
2018-04-20 12:00:00,71.08,71.13,71.01,71.03,1012338.0,56.7563,56.7962,56.7004,56.7164,1012338.0
2018-04-20 12:30:00,71.02,71.07,70.99,71.04,909033.0,56.7084,56.7483,56.6844,56.7244,909033.0
2018-04-20 13:00:00,71.03,71.12,71.0,71.11,1661522.0,56.7164,56.7882,56.6924,56.7802,1661522.0
2018-04-20 13:30:00,71.11,71.15,71.08,71.09,584554.0,56.7802,56.8122,56.7563,56.7643,584554.0
2018-04-20 14:00:00,71.09,71.1,71.04,71.08,1108862.0,56.7643,56.7723,56.7244,56.7563,1108862.0
2018-04-20 14:30:00,71.08,71.1,71.01,71.01,968926.0,56.7563,56.7723,56.7004,56.7004,968926.0
2018-04-20 15:00:00,71.02,71.03,70.92,70.96,1633626.0,56.7084,56.7164,56.6285,56.6605,1633626.0
2018-04-20 15:30:00,70.95,71.04,70.93,71.04,4334693.0,56.6525,56.7244,56.6365,56.7244,4334693.0
2018-04-23 09:30:00,70.99,70.99,70.8,70.9,1401330.0,56.6844,56.6844,56.5327,56.6126,1401330.0
2018-04-23 10:00:00,70.9,71.0,70.84,70.98,1428916.0,56.6126,56.6924,56.5647,56.6764,1428916.0
2018-04-23 10:30:00,70.99,71.02,70.92,70.93,1547957.0,56.6844,56.7084,56.6285,56.6365,1547957.0
2018-04-23 11:00:00,70.92,71.06,70.9,71.05,960128.0,56.6285,56.7403,56.6126,56.7323,960128.0
2018-04-23 11:30:00,71.05,71.07,70.97,71.02,532966.0,56.7323,56.7483,56.6685,56.7084,532966.0
2018-04-23 12:00:00,71.03,71.06,70.96,70.98,217190.0,56.7164,56.7403,56.6605,56.6764,217190.0
2018-04-23 12:30:00,70.98,71.01,70.92,70.96,323617.0,56.6764,56.7004,56.6285,56.6605,323617.0
2018-04-23 13:00:00,70.96,70.97,70.91,70.93,399767.0,56.6605,56.6685,56.6205,56.6365,399767.0
2018-04-23 13:30:00,70.92,70.95,70.89,70.91,404190.0,56.6285,56.6525,56.6046,56.6205,404190.0
2018-04-23 14:00:00,70.91,70.93,70.81,70.84,624229.0,56.6205,56.6365,56.5407,56.5647,624229.0
2018-04-23 14:30:00,70.84,70.87,70.77,70.78,679072.0,56.5647,56.5886,56.5088,56.5167,679072.0
2018-04-23 15:00:00,70.77,70.87,70.76,70.87,597113.0,56.5088,56.5886,56.5008,56.5886,597113.0
2018-04-23 15:30:00,70.86,70.96,70.86,70.95,3293458.0,56.5806,56.6605,56.5806,56.6525,3293458.0
2018-04-24 09:30:00,71.09,71.17,71.01,71.09,1617693.0,56.7643,56.8282,56.7004,56.7643,1617693.0
2018-04-24 10:00:00,71.09,71.13,70.94,70.96,1296733.0,56.7643,56.7962,56.6445,56.6605,1296733.0
2018-04-24 10:30:00,70.96,71.06,70.9,70.95,896259.0,56.6605,56.7403,56.6126,56.6525,896259.0
2018-04-24 11:00:00,70.96,71.07,70.88,71.06,1262048.0,56.6605,56.7483,56.5966,56.7403,1262048.0
2018-04-24 11:30:00,71.05,71.18,71.03,71.05,1986662.0,56.7323,56.8361,56.7164,56.7323,1986662.0
2018-04-24 12:00:00,71.04,71.09,70.95,71.0,1429241.0,56.7244,56.7643,56.6525,56.6924,1429241.0
2018-04-24 12:30:00,70.99,71.0,70.83,70.84,758620.0,56.6844,56.6924,56.5567,56.5647,758620.0
2018-04-24 13:00:00,70.84,70.88,70.74,70.79,703149.0,56.5647,56.5966,56.4848,56.5247,703149.0
2018-04-24 13:30:00,70.79,70.81,70.6,70.64,1130592.0,56.5247,56.5407,56.373,56.405,1130592.0
2018-04-24 14:00:00,70.63,70.67,70.48,70.53,1481240.0,56.397,56.4289,56.2772,56.3171,1481240.0
2018-04-24 14:30:00,70.53,70.63,70.46,70.6,1768852.0,56.3171,56.397,56.2612,56.373,1768852.0
2018-04-24 15:00:00,70.6,70.74,70.57,70.67,1060722.0,56.373,56.4848,56.3491,56.4289,1060722.0
2018-04-24 15:30:00,70.67,70.7,70.53,70.67,2696091.0,56.4289,56.4529,56.3171,56.4289,2696091.0
2018-04-25 09:30:00,70.41,70.43,70.21,70.24,3107106.0,56.2213,56.2373,56.0616,56.0856,3107106.0
2018-04-25 10:00:00,70.24,70.33,70.19,70.28,2076781.0,56.0856,56.1574,56.0456,56.1175,2076781.0
2018-04-25 10:30:00,70.28,70.42,70.24,70.36,1122516.0,56.1175,56.2293,56.0856,56.1814,1122516.0
2018-04-25 11:00:00,70.36,70.55,70.34,70.53,830537.0,56.1814,56.3331,56.1654,56.3171,830537.0
2018-04-25 11:30:00,70.53,70.55,70.33,70.34,1060420.0,56.3171,56.3331,56.1574,56.1654,1060420.0
2018-04-25 12:00:00,70.34,70.44,70.31,70.43,723753.0,56.1654,56.2453,56.1415,56.2373,723753.0
2018-04-25 12:30:00,70.43,70.47,70.39,70.42,730815.0,56.2373,56.2692,56.2053,56.2293,730815.0
2018-04-25 13:00:00,70.42,70.5,70.38,70.45,839953.0,56.2293,56.2932,56.1974,56.2532,839953.0
2018-04-25 13:30:00,70.45,70.55,70.45,70.51,1080265.0,56.2532,56.3331,56.2532,56.3012,1080265.0
2018-04-25 14:00:00,70.52,70.53,70.44,70.47,923324.0,56.3091,56.3171,56.2453,56.2692,923324.0
2018-04-25 14:30:00,70.48,70.63,70.45,70.63,730331.0,56.2772,56.397,56.2532,56.397,730331.0
2018-04-25 15:00:00,70.62,70.64,70.55,70.59,1174418.0,56.389,56.405,56.3331,56.365,1174418.0
2018-04-25 15:30:00,70.59,70.63,70.48,70.55,1951154.0,56.365,56.397,56.2772,56.3331,1951154.0
2018-04-26 09:30:00,70.9,70.91,70.77,70.81,2243280.0,56.6126,56.6205,56.5088,56.5407,2243280.0
2018-04-26 10:00:00,70.81,70.84,70.72,70.78,2032903.0,56.5407,56.5647,56.4688,56.5167,2032903.0
2018-04-26 10:30:00,70.78,70.84,70.75,70.8,1416460.0,56.5167,56.5647,56.4928,56.5327,1416460.0
2018-04-26 11:00:00,70.81,70.85,70.76,70.79,790938.0,56.5407,56.5726,56.5008,56.5247,790938.0
2018-04-26 11:30:00,70.78,70.86,70.74,70.86,717426.0,56.5167,56.5806,56.4848,56.5806,717426.0
2018-04-26 12:00:00,70.86,70.93,70.85,70.91,834402.0,56.5806,56.6365,56.5726,56.6205,834402.0
2018-04-26 12:30:00,70.92,70.95,70.87,70.94,581941.0,56.6285,56.6525,56.5886,56.6445,581941.0
2018-04-26 13:00:00,70.94,71.01,70.93,70.99,413342.0,56.6445,56.7004,56.6365,56.6844,413342.0
2018-04-26 13:30:00,70.98,71.01,70.97,70.99,860753.0,56.6764,56.7004,56.6685,56.6844,860753.0
2018-04-26 14:00:00,70.99,71.01,70.94,70.97,517479.0,56.6844,56.7004,56.6445,56.6685,517479.0
2018-04-26 14:30:00,70.97,71.01,70.96,70.98,673549.0,56.6685,56.7004,56.6605,56.6764,673549.0
2018-04-26 15:00:00,70.98,71.01,70.89,70.9,1317271.0,56.6764,56.7004,56.6046,56.6126,1317271.0
2018-04-26 15:30:00,70.9,70.95,70.87,70.91,3264828.0,56.6126,56.6525,56.5886,56.6205,3264828.0
2018-04-27 09:30:00,70.88,70.93,70.79,70.8,2448683.0,56.5966,56.6365,56.5247,56.5327,2448683.0
2018-04-27 10:00:00,70.79,70.83,70.69,70.72,804432.0,56.5247,56.5567,56.4449,56.4688,804432.0
2018-04-27 10:30:00,70.72,70.86,70.69,70.78,716353.0,56.4688,56.5806,56.4449,56.5167,716353.0
2018-04-27 11:00:00,70.79,70.97,70.79,70.95,726742.0,56.5247,56.6685,56.5247,56.6525,726742.0
2018-04-27 11:30:00,70.96,70.98,70.9,70.93,521032.0,56.6605,56.6764,56.6126,56.6365,521032.0
2018-04-27 12:00:00,70.93,70.98,70.93,70.94,233884.0,56.6365,56.6764,56.6365,56.6445,233884.0
2018-04-27 12:30:00,70.94,71.05,70.91,71.03,630958.0,56.6445,56.7323,56.6205,56.7164,630958.0
2018-04-27 13:00:00,71.03,71.04,70.95,70.97,430577.0,56.7164,56.7244,56.6525,56.6685,430577.0
2018-04-27 13:30:00,70.97,70.99,70.92,70.95,252069.0,56.6685,56.6844,56.6285,56.6525,252069.0
2018-04-27 14:00:00,70.95,70.98,70.92,70.97,399047.0,56.6525,56.6764,56.6285,56.6685,399047.0
2018-04-27 14:30:00,70.97,71.01,70.95,71.0,635690.0,56.6685,56.7004,56.6525,56.6924,635690.0
2018-04-27 15:00:00,71.01,71.03,70.96,70.98,975921.0,56.7004,56.7164,56.6605,56.6764,975921.0
2018-04-27 15:30:00,70.98,71.02,70.96,70.97,1572651.0,56.6764,56.7084,56.6605,56.6685,1572651.0
2018-04-30 09:30:00,70.89,71.0,70.87,70.95,1286880.0,56.6046,56.6924,56.5886,56.6525,1286880.0
2018-04-30 10:00:00,70.95,71.06,70.93,70.97,800681.0,56.6525,56.7403,56.6365,56.6685,800681.0
2018-04-30 10:30:00,70.97,71.1,70.94,71.1,783692.0,56.6685,56.7723,56.6445,56.7723,783692.0
2018-04-30 11:00:00,71.11,71.14,71.03,71.05,1812578.0,56.7802,56.8042,56.7164,56.7323,1812578.0
2018-04-30 11:30:00,71.05,71.06,70.93,70.94,1078003.0,56.7323,56.7403,56.6365,56.6445,1078003.0
2018-04-30 12:00:00,70.94,70.95,70.81,70.94,562305.0,56.6445,56.6525,56.5407,56.6445,562305.0
2018-04-30 12:30:00,70.95,70.96,70.87,70.92,659437.0,56.6525,56.6605,56.5886,56.6285,659437.0
2018-04-30 13:00:00,70.92,70.95,70.85,70.91,425369.0,56.6285,56.6525,56.5726,56.6205,425369.0
2018-04-30 13:30:00,70.91,70.99,70.89,70.98,1115824.0,56.6205,56.6844,56.6046,56.6764,1115824.0
2018-04-30 14:00:00,70.98,70.98,70.83,70.89,761797.0,56.6764,56.6764,56.5567,56.6046,761797.0
2018-04-30 14:30:00,70.88,70.9,70.8,70.81,1019625.0,56.5966,56.6126,56.5327,56.5407,1019625.0
2018-04-30 15:00:00,70.81,70.84,70.7,70.73,1689996.0,56.5407,56.5647,56.4529,56.4768,1689996.0
2018-04-30 15:30:00,70.72,70.79,70.7,70.72,6687529.0,56.4688,56.5247,56.4529,56.4688,6687529.0
2018-05-01 09:30:00,70.66,70.72,70.46,70.52,2263109.0,56.4209,56.4688,56.2612,56.3091,2263109.0
2018-05-01 10:00:00,70.52,70.54,70.33,70.36,1690233.0,56.3091,56.3251,56.1574,56.1814,1690233.0
2018-05-01 10:30:00,70.36,70.39,70.24,70.25,1404883.0,56.1814,56.2053,56.0856,56.0935,1404883.0
2018-05-01 11:00:00,70.25,70.3,70.17,70.29,1224014.0,56.0935,56.1335,56.0297,56.1255,1224014.0
2018-05-01 11:30:00,70.28,70.31,70.2,70.22,470232.0,56.1175,56.1415,56.0536,56.0696,470232.0
2018-05-01 12:00:00,70.22,70.32,70.2,70.31,473686.0,56.0696,56.1494,56.0536,56.1415,473686.0
2018-05-01 12:30:00,70.32,70.35,70.3,70.34,695762.0,56.1494,56.1734,56.1335,56.1654,695762.0
2018-05-01 13:00:00,70.33,70.33,70.21,70.23,844833.0,56.1574,56.1574,56.0616,56.0776,844833.0
2018-05-01 13:30:00,70.23,70.35,70.2,70.35,1364144.0,56.0776,56.1734,56.0536,56.1734,1364144.0
2018-05-01 14:00:00,70.35,70.46,70.34,70.44,886959.0,56.1734,56.2612,56.1654,56.2453,886959.0
2018-05-01 14:30:00,70.44,70.53,70.43,70.47,987746.0,56.2453,56.3171,56.2373,56.2692,987746.0
2018-05-01 15:00:00,70.46,70.51,70.36,70.4,1143298.0,56.2612,56.3012,56.1814,56.2133,1143298.0
2018-05-01 15:30:00,70.4,70.54,70.38,70.51,2373916.0,56.2133,56.3251,56.1974,56.3012,2373916.0
2018-05-02 09:30:00,70.85,70.85,70.65,70.7,1857356.0,56.5726,56.5726,56.4129,56.4529,1857356.0
2018-05-02 10:00:00,70.7,70.76,70.67,70.72,574538.0,56.4529,56.5008,56.4289,56.4688,574538.0
2018-05-02 10:30:00,70.71,70.75,70.61,70.64,805079.0,56.4609,56.4928,56.381,56.405,805079.0
2018-05-02 11:00:00,70.64,70.77,70.63,70.76,1071152.0,56.405,56.5088,56.397,56.5008,1071152.0
2018-05-02 11:30:00,70.76,70.77,70.57,70.63,1215295.0,56.5008,56.5088,56.3491,56.397,1215295.0
2018-05-02 12:00:00,70.63,70.67,70.61,70.66,742226.0,56.397,56.4289,56.381,56.4209,742226.0
2018-05-02 12:30:00,70.66,70.73,70.64,70.7,477836.0,56.4209,56.4768,56.405,56.4529,477836.0
2018-05-02 13:00:00,70.7,70.73,70.69,70.69,375665.0,56.4529,56.4768,56.4449,56.4449,375665.0
2018-05-02 13:30:00,70.69,70.71,70.63,70.67,417810.0,56.4449,56.4609,56.397,56.4289,417810.0
2018-05-02 14:00:00,70.66,70.94,70.64,70.85,1578589.0,56.4209,56.6445,56.405,56.5726,1578589.0
2018-05-02 14:30:00,70.84,70.86,70.66,70.68,942349.0,56.5647,56.5806,56.4209,56.4369,942349.0
2018-05-02 15:00:00,70.68,70.72,70.54,70.55,830015.0,56.4369,56.4688,56.3251,56.3331,830015.0
2018-05-02 15:30:00,70.54,70.56,70.4,70.46,3880597.0,56.3251,56.3411,56.2133,56.2612,3880597.0
2018-05-03 09:30:00,70.58,70.59,70.46,70.52,1044153.0,56.357,56.365,56.2612,56.3091,1044153.0
2018-05-03 10:00:00,70.52,70.57,70.28,70.33,1487960.0,56.3091,56.3491,56.1175,56.1574,1487960.0
2018-05-03 10:30:00,70.33,70.33,70.04,70.09,1181086.0,56.1574,56.1574,55.9259,55.9658,1181086.0
2018-05-03 11:00:00,70.09,70.24,70.08,70.17,852500.0,55.9658,56.0856,55.9578,56.0297,852500.0
2018-05-03 11:30:00,70.18,70.36,70.15,70.33,1323679.0,56.0377,56.1814,56.0137,56.1574,1323679.0
2018-05-03 12:00:00,70.33,70.39,70.32,70.33,696851.0,56.1574,56.2053,56.1494,56.1574,696851.0
2018-05-03 12:30:00,70.34,70.7,70.33,70.67,1515270.0,56.1654,56.4529,56.1574,56.4289,1515270.0
2018-05-03 13:00:00,70.67,70.69,70.51,70.54,1076624.0,56.4289,56.4449,56.3012,56.3251,1076624.0
2018-05-03 13:30:00,70.56,70.72,70.56,70.61,865654.0,56.3411,56.4688,56.3411,56.381,865654.0
2018-05-03 14:00:00,70.61,70.69,70.57,70.67,639687.0,56.381,56.4449,56.3491,56.4289,639687.0
2018-05-03 14:30:00,70.66,70.77,70.59,70.61,1097141.0,56.4209,56.5088,56.365,56.381,1097141.0
2018-05-03 15:00:00,70.62,70.69,70.6,70.67,678479.0,56.389,56.4449,56.373,56.4289,678479.0
2018-05-03 15:30:00,70.67,70.71,70.61,70.67,2302975.0,56.4289,56.4609,56.381,56.4289,2302975.0
2018-05-04 09:30:00,70.16,70.41,70.13,70.4,2984785.0,56.0217,56.2213,55.9977,56.2133,2984785.0
2018-05-04 10:00:00,70.4,70.59,70.36,70.58,1129274.0,56.2133,56.365,56.1814,56.357,1129274.0
2018-05-04 10:30:00,70.58,70.67,70.57,70.57,866013.0,56.357,56.4289,56.3491,56.3491,866013.0
2018-05-04 11:00:00,70.58,70.69,70.54,70.66,964567.0,56.357,56.4449,56.3251,56.4209,964567.0
2018-05-04 11:30:00,70.66,70.75,70.65,70.74,617452.0,56.4209,56.4928,56.4129,56.4848,617452.0
2018-05-04 12:00:00,70.73,70.81,70.72,70.78,324322.0,56.4768,56.5407,56.4688,56.5167,324322.0
2018-05-04 12:30:00,70.78,70.87,70.78,70.86,441055.0,56.5167,56.5886,56.5167,56.5806,441055.0
2018-05-04 13:00:00,70.85,70.89,70.82,70.87,506692.0,56.5726,56.6046,56.5487,56.5886,506692.0
2018-05-04 13:30:00,70.86,70.93,70.84,70.92,469425.0,56.5806,56.6365,56.5647,56.6285,469425.0
2018-05-04 14:00:00,70.92,70.99,70.89,70.98,580832.0,56.6285,56.6844,56.6046,56.6764,580832.0
2018-05-04 14:30:00,70.98,71.0,70.93,70.94,516372.0,56.6764,56.6924,56.6365,56.6445,516372.0
2018-05-04 15:00:00,70.94,70.97,70.89,70.94,945306.0,56.6445,56.6685,56.6046,56.6445,945306.0
2018-05-04 15:30:00,70.94,70.95,70.83,70.94,2719711.0,56.6445,56.6525,56.5567,56.6445,2719711.0
2018-05-07 09:30:00,70.89,71.0,70.87,70.99,1357251.0,56.6046,56.6924,56.5886,56.6844,1357251.0
2018-05-07 10:00:00,70.99,71.03,70.96,71.01,755663.0,56.6844,56.7164,56.6605,56.7004,755663.0
2018-05-07 10:30:00,71.01,71.06,70.9,71.04,694769.0,56.7004,56.7403,56.6126,56.7244,694769.0
2018-05-07 11:00:00,71.04,71.12,71.02,71.06,563075.0,56.7244,56.7882,56.7084,56.7403,563075.0
2018-05-07 11:30:00,71.07,71.11,71.02,71.07,659278.0,56.7483,56.7802,56.7084,56.7483,659278.0
2018-05-07 12:00:00,71.08,71.12,71.07,71.11,241752.0,56.7563,56.7882,56.7483,56.7802,241752.0
2018-05-07 12:30:00,71.11,71.11,71.05,71.06,196538.0,56.7802,56.7802,56.7323,56.7403,196538.0
2018-05-07 13:00:00,71.06,71.08,70.99,71.03,204778.0,56.7403,56.7563,56.6844,56.7164,204778.0
2018-05-07 13:30:00,71.02,71.03,70.99,71.02,198699.0,56.7084,56.7164,56.6844,56.7084,198699.0
2018-05-07 14:00:00,71.02,71.03,70.99,71.01,279682.0,56.7084,56.7164,56.6844,56.7004,279682.0
2018-05-07 14:30:00,71.01,71.02,70.9,70.91,404517.0,56.7004,56.7084,56.6126,56.6205,404517.0
2018-05-07 15:00:00,70.91,70.93,70.81,70.84,762753.0,56.6205,56.6365,56.5407,56.5647,762753.0
2018-05-07 15:30:00,70.85,70.96,70.83,70.95,1301874.0,56.5726,56.6605,56.5567,56.6525,1301874.0
2018-05-08 09:30:00,70.69,70.72,70.56,70.64,771560.0,56.4449,56.4688,56.3411,56.405,771560.0
2018-05-08 10:00:00,70.64,70.69,70.6,70.62,792739.0,56.405,56.4449,56.373,56.389,792739.0
2018-05-08 10:30:00,70.62,70.78,70.62,70.72,536879.0,56.389,56.5167,56.389,56.4688,536879.0
2018-05-08 11:00:00,70.72,70.82,70.63,70.77,1277754.0,56.4688,56.5487,56.397,56.5088,1277754.0
2018-05-08 11:30:00,70.77,70.84,70.72,70.77,1080102.0,56.5088,56.5647,56.4688,56.5088,1080102.0
2018-05-08 12:00:00,70.77,70.85,70.77,70.82,425902.0,56.5088,56.5726,56.5088,56.5487,425902.0
2018-05-08 12:30:00,70.82,70.85,70.74,70.77,756350.0,56.5487,56.5726,56.4848,56.5088,756350.0
2018-05-08 13:00:00,70.76,70.83,70.75,70.83,754218.0,56.5008,56.5567,56.4928,56.5567,754218.0
2018-05-08 13:30:00,70.84,70.86,70.74,70.75,324357.0,56.5647,56.5806,56.4848,56.4928,324357.0
2018-05-08 14:00:00,70.75,70.88,70.74,70.8,969661.0,56.4928,56.5966,56.4848,56.5327,969661.0
2018-05-08 14:30:00,70.8,70.87,70.71,70.75,707307.0,56.5327,56.5886,56.4609,56.4928,707307.0
2018-05-08 15:00:00,70.75,70.88,70.73,70.86,575949.0,56.4928,56.5966,56.4768,56.5806,575949.0
2018-05-08 15:30:00,70.87,70.95,70.85,70.95,1287493.0,56.5886,56.6525,56.5726,56.6525,1287493.0
2018-05-09 09:30:00,70.85,70.96,70.79,70.92,1037547.0,56.5726,56.6605,56.5247,56.6285,1037547.0
2018-05-09 10:00:00,70.92,71.0,70.89,70.92,549825.0,56.6285,56.6924,56.6046,56.6285,549825.0
2018-05-09 10:30:00,70.92,71.02,70.87,70.89,818404.0,56.6285,56.7084,56.5886,56.6046,818404.0
2018-05-09 11:00:00,70.89,70.98,70.87,70.96,931515.0,56.6046,56.6764,56.5886,56.6605,931515.0
2018-05-09 11:30:00,70.96,71.04,70.94,71.02,751399.0,56.6605,56.7244,56.6445,56.7084,751399.0
2018-05-09 12:00:00,71.03,71.15,71.02,71.14,371965.0,56.7164,56.8122,56.7084,56.8042,371965.0
2018-05-09 12:30:00,71.14,71.17,71.03,71.13,508547.0,56.8042,56.8282,56.7164,56.7962,508547.0
2018-05-09 13:00:00,71.14,71.17,71.11,71.17,658151.0,56.8042,56.8282,56.7802,56.8282,658151.0
2018-05-09 13:30:00,71.17,71.2,71.15,71.17,354480.0,56.8282,56.8521,56.8122,56.8282,354480.0
2018-05-09 14:00:00,71.17,71.2,71.11,71.14,446526.0,56.8282,56.8521,56.7802,56.8042,446526.0
2018-05-09 14:30:00,71.13,71.17,71.12,71.14,402521.0,56.7962,56.8282,56.7882,56.8042,402521.0
2018-05-09 15:00:00,71.14,71.15,71.09,71.12,670974.0,56.8042,56.8122,56.7643,56.7882,670974.0
2018-05-09 15:30:00,71.12,71.15,71.08,71.14,3202019.0,56.7882,56.8122,56.7563,56.8042,3202019.0
2018-05-10 09:30:00,71.34,71.42,71.28,71.31,1391780.0,56.9639,57.0278,56.916,56.9399,1391780.0
2018-05-10 10:00:00,71.31,71.31,71.21,71.24,871056.0,56.9399,56.9399,56.8601,56.884,871056.0
2018-05-10 10:30:00,71.23,71.31,71.21,71.22,1185105.0,56.8761,56.9399,56.8601,56.8681,1185105.0
2018-05-10 11:00:00,71.23,71.43,71.22,71.42,2267289.0,56.8761,57.0358,56.8681,57.0278,2267289.0
2018-05-10 11:30:00,71.42,71.46,71.41,71.43,855863.0,57.0278,57.0597,57.0198,57.0358,855863.0
2018-05-10 12:00:00,71.42,71.54,71.41,71.53,475728.0,57.0278,57.1236,57.0198,57.1156,475728.0
2018-05-10 12:30:00,71.53,71.55,71.48,71.51,962822.0,57.1156,57.1316,57.0757,57.0996,962822.0
2018-05-10 13:00:00,71.51,71.58,71.5,71.54,928933.0,57.0996,57.1555,57.0917,57.1236,928933.0
2018-05-10 13:30:00,71.54,71.54,71.46,71.51,786985.0,57.1236,57.1236,57.0597,57.0996,786985.0
2018-05-10 14:00:00,71.51,71.53,71.46,71.52,829651.0,57.0996,57.1156,57.0597,57.1076,829651.0
2018-05-10 14:30:00,71.51,71.55,71.46,71.53,581614.0,57.0996,57.1316,57.0597,57.1156,581614.0
2018-05-10 15:00:00,71.53,71.55,71.46,71.51,924136.0,57.1156,57.1316,57.0597,57.0996,924136.0
2018-05-10 15:30:00,71.51,71.58,71.48,71.57,3053008.0,57.0996,57.1555,57.0757,57.1475,3053008.0
2018-05-11 09:30:00,71.8,71.9,71.78,71.9,1091807.0,57.3312,57.411,57.3152,57.411,1091807.0
2018-05-11 10:00:00,71.89,71.91,71.8,71.82,840170.0,57.4031,57.419,57.3312,57.3472,840170.0
2018-05-11 10:30:00,71.82,71.85,71.79,71.84,540075.0,57.3472,57.3711,57.3232,57.3631,540075.0
2018-05-11 11:00:00,71.84,71.88,71.76,71.76,836165.0,57.3631,57.3951,57.2993,57.2993,836165.0
2018-05-11 11:30:00,71.77,71.83,71.75,71.83,1333022.0,57.3072,57.3552,57.2913,57.3552,1333022.0
2018-05-11 12:00:00,71.83,71.84,71.73,71.75,1596750.0,57.3552,57.3631,57.2753,57.2913,1596750.0
2018-05-11 12:30:00,71.75,71.79,71.73,71.78,1134741.0,57.2913,57.3232,57.2753,57.3152,1134741.0
2018-05-11 13:00:00,71.78,71.79,71.71,71.75,658776.0,57.3152,57.3232,57.2593,57.2913,658776.0
2018-05-11 13:30:00,71.74,71.78,71.7,71.77,514183.0,57.2833,57.3152,57.2514,57.3072,514183.0
2018-05-11 14:00:00,71.76,71.77,71.68,71.7,1394221.0,57.2993,57.3072,57.2354,57.2514,1394221.0
2018-05-11 14:30:00,71.7,71.78,71.69,71.77,676919.0,57.2514,57.3152,57.2434,57.3072,676919.0
2018-05-11 15:00:00,71.76,71.79,71.75,71.78,492520.0,57.2993,57.3232,57.2913,57.3152,492520.0
2018-05-11 15:30:00,71.77,71.8,71.75,71.77,1839585.0,57.3072,57.3312,57.2913,57.3072,1839585.0
2018-05-14 09:30:00,72.03,72.09,71.98,72.06,1171064.0,57.5149,57.5628,57.4749,57.5388,1171064.0
2018-05-14 10:00:00,72.06,72.07,72.0,72.03,609205.0,57.5388,57.5468,57.4909,57.5149,609205.0
2018-05-14 10:30:00,72.03,72.08,71.99,72.0,766470.0,57.5149,57.5548,57.4829,57.4909,766470.0
2018-05-14 11:00:00,72.0,72.08,71.98,72.06,757733.0,57.4909,57.5548,57.4749,57.5388,757733.0
2018-05-14 11:30:00,72.05,72.09,72.03,72.06,747382.0,57.5308,57.5628,57.5149,57.5388,747382.0
2018-05-14 12:00:00,72.06,72.1,72.04,72.07,546592.0,57.5388,57.5707,57.5228,57.5468,546592.0
2018-05-14 12:30:00,72.07,72.09,72.0,72.01,783994.0,57.5468,57.5628,57.4909,57.4989,783994.0
2018-05-14 13:00:00,72.02,72.03,71.92,71.95,521374.0,57.5069,57.5149,57.427,57.451,521374.0
2018-05-14 13:30:00,71.95,71.98,71.89,71.9,513536.0,57.451,57.4749,57.4031,57.411,513536.0
2018-05-14 14:00:00,71.9,71.91,71.81,71.87,1396719.0,57.411,57.419,57.3392,57.3871,1396719.0
2018-05-14 14:30:00,71.87,71.9,71.84,71.89,481400.0,57.3871,57.411,57.3631,57.4031,481400.0
2018-05-14 15:00:00,71.89,71.93,71.88,71.91,559452.0,57.4031,57.435,57.3951,57.419,559452.0
2018-05-14 15:30:00,71.92,71.92,71.84,71.89,2685463.0,57.427,57.427,57.3631,57.4031,2685463.0
2018-05-15 09:30:00,71.28,71.29,71.1,71.13,2790510.0,56.916,56.924,56.7723,56.7962,2790510.0
2018-05-15 10:00:00,71.13,71.32,71.11,71.3,1460070.0,56.7962,56.9479,56.7802,56.932,1460070.0
2018-05-15 10:30:00,71.3,71.45,71.29,71.41,941825.0,56.932,57.0517,56.924,57.0198,941825.0
2018-05-15 11:00:00,71.42,71.47,71.37,71.45,669987.0,57.0278,57.0677,56.9879,57.0517,669987.0
2018-05-15 11:30:00,71.45,71.5,71.42,71.44,664218.0,57.0517,57.0917,57.0278,57.0437,664218.0
2018-05-15 12:00:00,71.44,71.47,71.38,71.47,701267.0,57.0437,57.0677,56.9958,57.0677,701267.0
2018-05-15 12:30:00,71.47,71.52,71.46,71.46,674318.0,57.0677,57.1076,57.0597,57.0597,674318.0
2018-05-15 13:00:00,71.47,71.47,71.37,71.39,439926.0,57.0677,57.0677,56.9879,57.0038,439926.0
2018-05-15 13:30:00,71.4,71.41,71.32,71.33,565195.0,57.0118,57.0198,56.9479,56.9559,565195.0
2018-05-15 14:00:00,71.32,71.37,71.27,71.37,909835.0,56.9479,56.9879,56.908,56.9879,909835.0
2018-05-15 14:30:00,71.36,71.47,71.33,71.34,463724.0,56.9799,57.0677,56.9559,56.9639,463724.0
2018-05-15 15:00:00,71.35,71.37,71.24,71.25,1199249.0,56.9719,56.9879,56.884,56.892,1199249.0
2018-05-15 15:30:00,71.25,71.37,71.24,71.35,3729088.0,56.892,56.9879,56.884,56.9719,3729088.0
2018-05-16 09:30:00,71.31,71.38,71.25,71.35,1010617.0,56.9399,56.9958,56.892,56.9719,1010617.0
2018-05-16 10:00:00,71.35,71.45,71.28,71.28,786497.0,56.9719,57.0517,56.916,56.916,786497.0
2018-05-16 10:30:00,71.28,71.39,71.25,71.26,1276807.0,56.916,57.0038,56.892,56.9,1276807.0
2018-05-16 11:00:00,71.26,71.29,71.23,71.28,435192.0,56.9,56.924,56.8761,56.916,435192.0
2018-05-16 11:30:00,71.28,71.37,71.27,71.36,1174445.0,56.916,56.9879,56.908,56.9799,1174445.0
2018-05-16 12:00:00,71.37,71.43,71.35,71.43,359368.0,56.9879,57.0358,56.9719,57.0358,359368.0
2018-05-16 12:30:00,71.42,71.53,71.42,71.52,327962.0,57.0278,57.1156,57.0278,57.1076,327962.0
2018-05-16 13:00:00,71.52,71.53,71.44,71.48,373702.0,57.1076,57.1156,57.0437,57.0757,373702.0
2018-05-16 13:30:00,71.47,71.51,71.46,71.5,447647.0,57.0677,57.0996,57.0597,57.0917,447647.0
2018-05-16 14:00:00,71.5,71.53,71.48,71.48,468404.0,57.0917,57.1156,57.0757,57.0757,468404.0
2018-05-16 14:30:00,71.48,71.49,71.43,71.44,563029.0,57.0757,57.0837,57.0358,57.0437,563029.0
2018-05-16 15:00:00,71.44,71.45,71.4,71.41,327871.0,57.0437,57.0517,57.0118,57.0198,327871.0
2018-05-16 15:30:00,71.42,71.48,71.35,71.48,3275387.0,57.0278,57.0757,56.9719,57.0757,3275387.0
2018-05-17 09:30:00,71.51,71.51,71.39,71.43,708809.0,57.0996,57.0996,57.0038,57.0358,708809.0
2018-05-17 10:00:00,71.43,71.55,71.41,71.54,468360.0,57.0358,57.1316,57.0198,57.1236,468360.0
2018-05-17 10:30:00,71.53,71.66,71.52,71.62,646862.0,57.1156,57.2194,57.1076,57.1875,646862.0
2018-05-17 11:00:00,71.62,71.66,71.59,71.65,1794442.0,57.1875,57.2194,57.1635,57.2114,1794442.0
2018-05-17 11:30:00,71.65,71.71,71.62,71.63,1942685.0,57.2114,57.2593,57.1875,57.1955,1942685.0
2018-05-17 12:00:00,71.64,71.68,71.6,71.66,781468.0,57.2034,57.2354,57.1715,57.2194,781468.0
2018-05-17 12:30:00,71.65,71.67,71.59,71.62,511378.0,57.2114,57.2274,57.1635,57.1875,511378.0
2018-05-17 13:00:00,71.62,71.62,71.56,71.57,693161.0,57.1875,57.1875,57.1396,57.1475,693161.0
2018-05-17 13:30:00,71.57,71.58,71.46,71.46,644966.0,57.1475,57.1555,57.0597,57.0597,644966.0
2018-05-17 14:00:00,71.46,71.52,71.4,71.52,912612.0,57.0597,57.1076,57.0118,57.1076,912612.0
2018-05-17 14:30:00,71.52,71.54,71.5,71.53,380609.0,57.1076,57.1236,57.0917,57.1156,380609.0
2018-05-17 15:00:00,71.53,71.55,71.47,71.48,782383.0,57.1156,57.1316,57.0677,57.0757,782383.0
2018-05-17 15:30:00,71.48,71.6,71.47,71.59,3104362.0,57.0757,57.1715,57.0677,57.1635,3104362.0
2018-05-18 09:30:00,71.38,71.45,71.32,71.34,1248140.0,56.9958,57.0517,56.9479,56.9639,1248140.0
2018-05-18 10:00:00,71.34,71.38,71.25,71.33,1092067.0,56.9639,56.9958,56.892,56.9559,1092067.0
2018-05-18 10:30:00,71.32,71.35,71.23,71.34,1568996.0,56.9479,56.9719,56.8761,56.9639,1568996.0
2018-05-18 11:00:00,71.34,71.39,71.31,71.32,1394282.0,56.9639,57.0038,56.9399,56.9479,1394282.0
2018-05-18 11:30:00,71.32,71.42,71.31,71.42,951890.0,56.9479,57.0278,56.9399,57.0278,951890.0
2018-05-18 12:00:00,71.42,71.43,71.38,71.4,736008.0,57.0278,57.0358,56.9958,57.0118,736008.0
2018-05-18 12:30:00,71.39,71.42,71.37,71.39,681850.0,57.0038,57.0278,56.9879,57.0038,681850.0
2018-05-18 13:00:00,71.38,71.39,71.34,71.34,1084229.0,56.9958,57.0038,56.9639,56.9639,1084229.0
2018-05-18 13:30:00,71.34,71.35,71.31,71.33,552812.0,56.9639,56.9719,56.9399,56.9559,552812.0
2018-05-18 14:00:00,71.33,71.33,71.3,71.33,933770.0,56.9559,56.9559,56.932,56.9559,933770.0
2018-05-18 14:30:00,71.33,71.35,71.31,71.31,978555.0,56.9559,56.9719,56.9399,56.9399,978555.0
2018-05-18 15:00:00,71.31,71.32,71.27,71.28,1797708.0,56.9399,56.9479,56.908,56.916,1797708.0
2018-05-18 15:30:00,71.28,71.33,71.26,71.31,4211991.0,56.916,56.9559,56.9,56.9399,4211991.0
2018-05-21 09:30:00,71.69,71.76,71.62,71.63,906378.0,57.2434,57.2993,57.1875,57.1955,906378.0
2018-05-21 10:00:00,71.63,71.69,71.61,71.63,704439.0,57.1955,57.2434,57.1795,57.1955,704439.0
2018-05-21 10:30:00,71.63,71.68,71.6,71.64,478334.0,57.1955,57.2354,57.1715,57.2034,478334.0
2018-05-21 11:00:00,71.64,71.71,71.61,71.66,823071.0,57.2034,57.2593,57.1795,57.2194,823071.0
2018-05-21 11:30:00,71.66,71.7,71.6,71.7,656358.0,57.2194,57.2514,57.1715,57.2514,656358.0
2018-05-21 12:00:00,71.71,71.77,71.69,71.7,541838.0,57.2593,57.3072,57.2434,57.2514,541838.0
2018-05-21 12:30:00,71.69,71.72,71.67,71.7,406740.0,57.2434,57.2673,57.2274,57.2514,406740.0
2018-05-21 13:00:00,71.7,71.75,71.68,71.72,176305.0,57.2514,57.2913,57.2354,57.2673,176305.0
2018-05-21 13:30:00,71.72,71.73,71.7,71.72,258593.0,57.2673,57.2753,57.2514,57.2673,258593.0
2018-05-21 14:00:00,71.73,71.73,71.65,71.67,378316.0,57.2753,57.2753,57.2114,57.2274,378316.0
2018-05-21 14:30:00,71.67,71.68,71.63,71.66,809152.0,57.2274,57.2354,57.1955,57.2194,809152.0
2018-05-21 15:00:00,71.67,71.68,71.63,71.67,505600.0,57.2274,57.2354,57.1955,57.2274,505600.0
2018-05-21 15:30:00,71.66,71.76,71.64,71.76,3163816.0,57.2194,57.2993,57.2034,57.2993,3163816.0
2018-05-22 09:30:00,71.88,71.93,71.85,71.92,835720.0,57.3951,57.435,57.3711,57.427,835720.0
2018-05-22 10:00:00,71.92,71.94,71.79,71.83,968265.0,57.427,57.443,57.3232,57.3552,968265.0
2018-05-22 10:30:00,71.83,71.89,71.78,71.79,1379065.0,57.3552,57.4031,57.3152,57.3232,1379065.0
2018-05-22 11:00:00,71.79,71.91,71.78,71.89,779015.0,57.3232,57.419,57.3152,57.4031,779015.0
2018-05-22 11:30:00,71.89,71.9,71.81,71.87,535013.0,57.4031,57.411,57.3392,57.3871,535013.0
2018-05-22 12:00:00,71.87,71.88,71.79,71.8,341629.0,57.3871,57.3951,57.3232,57.3312,341629.0
2018-05-22 12:30:00,71.8,71.82,71.79,71.81,233385.0,57.3312,57.3472,57.3232,57.3392,233385.0
2018-05-22 13:00:00,71.81,71.81,71.73,71.76,172005.0,57.3392,57.3392,57.2753,57.2993,172005.0
2018-05-22 13:30:00,71.76,71.77,71.74,71.77,233820.0,57.2993,57.3072,57.2833,57.3072,233820.0
2018-05-22 14:00:00,71.77,71.81,71.75,71.81,440719.0,57.3072,57.3392,57.2913,57.3392,440719.0
2018-05-22 14:30:00,71.8,71.82,71.71,71.72,528002.0,57.3312,57.3472,57.2593,57.2673,528002.0
2018-05-22 15:00:00,71.73,71.73,71.69,71.72,464954.0,57.2753,57.2753,57.2434,57.2673,464954.0
2018-05-22 15:30:00,71.71,71.71,71.61,71.7,2792069.0,57.2593,57.2593,57.1795,57.2514,2792069.0
2018-05-23 09:30:00,70.78,70.85,70.73,70.78,3539771.0,56.5167,56.5726,56.4768,56.5167,3539771.0
2018-05-23 10:00:00,70.78,70.88,70.74,70.8,1448487.0,56.5167,56.5966,56.4848,56.5327,1448487.0
2018-05-23 10:30:00,70.81,70.81,70.58,70.63,1370278.0,56.5407,56.5407,56.357,56.397,1370278.0
2018-05-23 11:00:00,70.62,70.8,70.62,70.78,2845004.0,56.389,56.5327,56.389,56.5167,2845004.0
2018-05-23 11:30:00,70.78,70.83,70.68,70.69,1195387.0,56.5167,56.5567,56.4369,56.4449,1195387.0
2018-05-23 12:00:00,70.69,70.77,70.66,70.67,698205.0,56.4449,56.5088,56.4209,56.4289,698205.0
2018-05-23 12:30:00,70.67,70.75,70.66,70.7,629758.0,56.4289,56.4928,56.4209,56.4529,629758.0
2018-05-23 13:00:00,70.69,70.69,70.56,70.6,760847.0,56.4449,56.4449,56.3411,56.373,760847.0
2018-05-23 13:30:00,70.6,70.62,70.57,70.58,771901.0,56.373,56.389,56.3491,56.357,771901.0
2018-05-23 14:00:00,70.59,70.83,70.57,70.81,1499627.0,56.365,56.5567,56.3491,56.5407,1499627.0
2018-05-23 14:30:00,70.81,70.86,70.78,70.83,806878.0,56.5407,56.5806,56.5167,56.5567,806878.0
2018-05-23 15:00:00,70.83,70.89,70.83,70.86,1089898.0,56.5567,56.6046,56.5567,56.5806,1089898.0
2018-05-23 15:30:00,70.86,70.92,70.84,70.91,2876555.0,56.5806,56.6285,56.5647,56.6205,2876555.0
2018-05-24 09:30:00,70.78,70.81,70.53,70.57,2090875.0,56.5167,56.5407,56.3171,56.3491,2090875.0
2018-05-24 10:00:00,70.58,70.65,70.41,70.44,1779295.0,56.357,56.4129,56.2213,56.2453,1779295.0
2018-05-24 10:30:00,70.43,70.44,70.21,70.28,1551796.0,56.2373,56.2453,56.0616,56.1175,1551796.0
2018-05-24 11:00:00,70.28,70.48,70.23,70.47,1402537.0,56.1175,56.2772,56.0776,56.2692,1402537.0
2018-05-24 11:30:00,70.47,70.49,70.37,70.48,953603.0,56.2692,56.2852,56.1894,56.2772,953603.0
2018-05-24 12:00:00,70.48,70.57,70.46,70.56,554366.0,56.2772,56.3491,56.2612,56.3411,554366.0
2018-05-24 12:30:00,70.56,70.59,70.5,70.56,481026.0,56.3411,56.365,56.2932,56.3411,481026.0
2018-05-24 13:00:00,70.57,70.68,70.57,70.63,562549.0,56.3491,56.4369,56.3491,56.397,562549.0
2018-05-24 13:30:00,70.63,70.66,70.61,70.65,401795.0,56.397,56.4209,56.381,56.4129,401795.0
2018-05-24 14:00:00,70.65,70.65,70.57,70.58,373402.0,56.4129,56.4129,56.3491,56.357,373402.0
2018-05-24 14:30:00,70.58,70.59,70.53,70.56,1133839.0,56.357,56.365,56.3171,56.3411,1133839.0
2018-05-24 15:00:00,70.55,70.63,70.52,70.62,513950.0,56.3331,56.397,56.3091,56.389,513950.0
2018-05-24 15:30:00,70.61,70.68,70.57,70.65,2849651.0,56.381,56.4369,56.3491,56.4129,2849651.0
2018-05-25 09:30:00,70.17,70.27,70.03,70.15,1896811.0,56.0297,56.1095,55.9179,56.0137,1896811.0
2018-05-25 10:00:00,70.14,70.27,70.11,70.13,1271532.0,56.0057,56.1095,55.9818,55.9977,1271532.0
2018-05-25 10:30:00,70.14,70.22,70.1,70.16,1005986.0,56.0057,56.0696,55.9738,56.0217,1005986.0
2018-05-25 11:00:00,70.16,70.29,70.15,70.28,1286899.0,56.0217,56.1255,56.0137,56.1175,1286899.0
2018-05-25 11:30:00,70.28,70.32,70.25,70.28,875292.0,56.1175,56.1494,56.0935,56.1175,875292.0
2018-05-25 12:00:00,70.28,70.29,70.21,70.24,538841.0,56.1175,56.1255,56.0616,56.0856,538841.0
2018-05-25 12:30:00,70.23,70.24,70.19,70.2,614848.0,56.0776,56.0856,56.0456,56.0536,614848.0
2018-05-25 13:00:00,70.2,70.24,70.14,70.16,678012.0,56.0536,56.0856,56.0057,56.0217,678012.0
2018-05-25 13:30:00,70.15,70.16,70.1,70.12,656931.0,56.0137,56.0217,55.9738,55.9897,656931.0
2018-05-25 14:00:00,70.12,70.17,70.1,70.16,467820.0,55.9897,56.0297,55.9738,56.0217,467820.0
2018-05-25 14:30:00,70.16,70.17,70.09,70.13,825677.0,56.0217,56.0297,55.9658,55.9977,825677.0
2018-05-25 15:00:00,70.14,70.2,70.11,70.19,612542.0,56.0057,56.0536,55.9818,56.0456,612542.0
2018-05-25 15:30:00,70.2,70.22,70.17,70.21,4255433.0,56.0536,56.0696,56.0297,56.0616,4255433.0
2018-05-29 09:30:00,69.14,69.3,69.05,69.28,6657322.0,55.2072,55.335,55.1354,55.319,6657322.0
2018-05-29 10:00:00,69.29,69.38,69.25,69.3,2292387.0,55.327,55.3989,55.2951,55.335,2292387.0
2018-05-29 10:30:00,69.3,69.32,69.15,69.15,3250269.0,55.335,55.351,55.2152,55.2152,3250269.0
2018-05-29 11:00:00,69.15,69.16,69.0,69.02,2757892.0,55.2152,55.2232,55.0954,55.1114,2757892.0
2018-05-29 11:30:00,69.03,69.05,68.81,68.9,5704303.0,55.1194,55.1354,54.9437,55.0156,5704303.0
2018-05-29 12:00:00,68.9,68.9,68.72,68.85,4110871.0,55.0156,55.0156,54.8719,54.9757,4110871.0
2018-05-29 12:30:00,68.85,68.94,68.84,68.91,1559513.0,54.9757,55.0475,54.9677,55.0236,1559513.0
2018-05-29 13:00:00,68.91,68.92,68.7,68.74,1240833.0,55.0236,55.0316,54.8559,54.8878,1240833.0
2018-05-29 13:30:00,68.74,68.79,68.64,68.74,1428107.0,54.8878,54.9278,54.808,54.8878,1428107.0
2018-05-29 14:00:00,68.73,68.77,68.64,68.77,2068385.0,54.8799,54.9118,54.808,54.9118,2068385.0
2018-05-29 14:30:00,68.77,68.79,68.55,68.56,4650397.0,54.9118,54.9278,54.7361,54.7441,4650397.0
2018-05-29 15:00:00,68.56,68.62,68.53,68.62,2940954.0,54.7441,54.792,54.7202,54.792,2940954.0
2018-05-29 15:30:00,68.62,68.86,68.6,68.82,6627301.0,54.792,54.9837,54.776,54.9517,6627301.0
2018-05-30 09:30:00,69.38,69.39,69.22,69.23,2522362.0,55.3989,55.4069,55.2711,55.2791,2522362.0
2018-05-30 10:00:00,69.23,69.32,69.18,69.23,1187657.0,55.2791,55.351,55.2392,55.2791,1187657.0
2018-05-30 10:30:00,69.23,69.39,69.2,69.36,3134023.0,55.2791,55.4069,55.2551,55.3829,3134023.0
2018-05-30 11:00:00,69.36,69.44,69.33,69.41,1555853.0,55.3829,55.4468,55.3589,55.4228,1555853.0
2018-05-30 11:30:00,69.42,69.89,69.41,69.86,1818430.0,55.4308,55.8061,55.4228,55.7821,1818430.0
2018-05-30 12:00:00,69.86,69.89,69.71,69.74,1487097.0,55.7821,55.8061,55.6624,55.6863,1487097.0
2018-05-30 12:30:00,69.73,69.74,69.64,69.72,1097462.0,55.6783,55.6863,55.6065,55.6704,1097462.0
2018-05-30 13:00:00,69.72,69.8,69.68,69.79,643065.0,55.6704,55.7342,55.6384,55.7262,643065.0
2018-05-30 13:30:00,69.79,69.84,69.77,69.77,567228.0,55.7262,55.7662,55.7103,55.7103,567228.0
2018-05-30 14:00:00,69.78,69.81,69.75,69.76,665552.0,55.7183,55.7422,55.6943,55.7023,665552.0
2018-05-30 14:30:00,69.77,69.8,69.75,69.79,784639.0,55.7103,55.7342,55.6943,55.7262,784639.0
2018-05-30 15:00:00,69.79,69.82,69.72,69.72,1595815.0,55.7262,55.7502,55.6704,55.6704,1595815.0
2018-05-30 15:30:00,69.72,69.84,69.69,69.83,5050553.0,55.6704,55.7662,55.6464,55.7582,5050553.0
2018-05-31 09:30:00,69.63,69.7,69.49,69.51,3368508.0,55.5985,55.6544,55.4867,55.5027,3368508.0
2018-05-31 10:00:00,69.51,69.62,69.45,69.58,984259.0,55.5027,55.5905,55.4548,55.5586,984259.0
2018-05-31 10:30:00,69.57,69.65,69.26,69.32,2450849.0,55.5506,55.6145,55.303,55.351,2450849.0
2018-05-31 11:00:00,69.32,69.39,69.11,69.33,4386730.0,55.351,55.4069,55.1833,55.3589,4386730.0
2018-05-31 11:30:00,69.33,69.6,69.16,69.38,7006067.0,55.3589,55.5745,55.2232,55.3989,7006067.0
2018-05-31 12:00:00,69.38,69.42,69.29,69.35,1356195.0,55.3989,55.4308,55.327,55.3749,1356195.0
2018-05-31 12:30:00,69.35,69.5,69.33,69.5,636892.0,55.3749,55.4947,55.3589,55.4947,636892.0
2018-05-31 13:00:00,69.5,69.54,69.45,69.49,852999.0,55.4947,55.5266,55.4548,55.4867,852999.0
2018-05-31 13:30:00,69.48,69.5,69.34,69.35,1213002.0,55.4787,55.4947,55.3669,55.3749,1213002.0
2018-05-31 14:00:00,69.35,69.43,69.28,69.4,825563.0,55.3749,55.4388,55.319,55.4148,825563.0
2018-05-31 14:30:00,69.4,69.47,69.36,69.44,1640493.0,55.4148,55.4707,55.3829,55.4468,1640493.0
2018-05-31 15:00:00,69.45,69.53,69.43,69.5,1233956.0,55.4548,55.5186,55.4388,55.4947,1233956.0
2018-05-31 15:30:00,69.5,69.55,69.42,69.44,10555275.0,55.4947,55.5346,55.4308,55.4468,10555275.0
2018-06-01 09:30:00,69.92,70.01,69.88,69.89,3665981.0,55.83,55.9019,55.7981,55.8061,3665981.0
2018-06-01 10:00:00,69.89,69.95,69.64,69.83,5048824.0,55.8061,55.854,55.6065,55.7582,5048824.0
2018-06-01 10:30:00,69.82,69.97,69.76,69.88,2125902.0,55.7502,55.87,55.7023,55.7981,2125902.0
2018-06-01 11:00:00,69.88,69.96,69.85,69.86,9225615.0,55.7981,55.862,55.7742,55.7821,9225615.0
2018-06-01 11:30:00,69.86,69.97,69.83,69.92,1355107.0,55.7821,55.87,55.7582,55.83,1355107.0
2018-06-01 12:00:00,69.92,70.0,69.92,69.98,861476.0,55.83,55.8939,55.83,55.878,861476.0
2018-06-01 12:30:00,69.98,69.99,69.91,69.96,436138.0,55.878,55.8859,55.8221,55.862,436138.0
2018-06-01 13:00:00,69.96,70.02,69.95,69.95,923677.0,55.862,55.9099,55.854,55.854,923677.0
2018-06-01 13:30:00,69.95,70.0,69.92,69.95,1085344.0,55.854,55.8939,55.83,55.854,1085344.0
2018-06-01 14:00:00,69.95,69.98,69.89,69.97,842063.0,55.854,55.878,55.8061,55.87,842063.0
2018-06-01 14:30:00,69.96,69.98,69.92,69.96,708878.0,55.862,55.878,55.83,55.862,708878.0
2018-06-01 15:00:00,69.96,69.96,69.87,69.9,2553268.0,55.862,55.862,55.7901,55.8141,2553268.0
2018-06-01 15:30:00,69.9,69.98,69.89,69.97,5525995.0,55.8141,55.878,55.8061,55.87,5525995.0
2018-06-04 09:30:00,70.46,70.53,70.44,70.51,2111007.0,56.2612,56.3171,56.2453,56.3012,2111007.0
2018-06-04 10:00:00,70.51,70.54,70.38,70.38,1211290.0,56.3012,56.3251,56.1974,56.1974,1211290.0
2018-06-04 10:30:00,70.39,70.39,70.27,70.29,1541047.0,56.2053,56.2053,56.1095,56.1255,1541047.0
2018-06-04 11:00:00,70.3,70.35,70.18,70.25,1640414.0,56.1335,56.1734,56.0377,56.0935,1640414.0
2018-06-04 11:30:00,70.25,70.35,70.2,70.33,1351536.0,56.0935,56.1734,56.0536,56.1574,1351536.0
2018-06-04 12:00:00,70.33,70.35,70.27,70.3,373253.0,56.1574,56.1734,56.1095,56.1335,373253.0
2018-06-04 12:30:00,70.3,70.33,70.28,70.28,406202.0,56.1335,56.1574,56.1175,56.1175,406202.0
2018-06-04 13:00:00,70.29,70.33,70.27,70.31,343675.0,56.1255,56.1574,56.1095,56.1415,343675.0
2018-06-04 13:30:00,70.32,70.32,70.2,70.23,449550.0,56.1494,56.1494,56.0536,56.0776,449550.0
2018-06-04 14:00:00,70.23,70.24,70.2,70.21,438557.0,56.0776,56.0856,56.0536,56.0616,438557.0
2018-06-04 14:30:00,70.22,70.27,70.19,70.26,1079120.0,56.0696,56.1095,56.0456,56.1015,1079120.0
2018-06-04 15:00:00,70.26,70.27,70.23,70.24,774204.0,56.1015,56.1095,56.0776,56.0856,774204.0
2018-06-04 15:30:00,70.25,70.26,70.19,70.23,3484366.0,56.0935,56.1015,56.0456,56.0776,3484366.0
2018-06-05 09:30:00,70.22,70.25,70.17,70.18,1900910.0,56.0696,56.0935,56.0297,56.0377,1900910.0
2018-06-05 10:00:00,70.19,70.23,70.09,70.16,1395782.0,56.0456,56.0776,55.9658,56.0217,1395782.0
2018-06-05 10:30:00,70.16,70.17,70.0,70.13,1214149.0,56.0217,56.0297,55.8939,55.9977,1214149.0
2018-06-05 11:00:00,70.14,70.15,70.02,70.02,1166264.0,56.0057,56.0137,55.9099,55.9099,1166264.0
2018-06-05 11:30:00,70.03,70.03,69.92,69.96,925997.0,55.9179,55.9179,55.83,55.862,925997.0
2018-06-05 12:00:00,69.96,70.11,69.95,70.11,938228.0,55.862,55.9818,55.854,55.9818,938228.0
2018-06-05 12:30:00,70.11,70.13,70.03,70.08,647311.0,55.9818,55.9977,55.9179,55.9578,647311.0
2018-06-05 13:00:00,70.09,70.14,70.07,70.11,730986.0,55.9658,56.0057,55.9498,55.9818,730986.0
2018-06-05 13:30:00,70.12,70.16,70.09,70.13,564576.0,55.9897,56.0217,55.9658,55.9977,564576.0
2018-06-05 14:00:00,70.14,70.15,70.09,70.11,632338.0,56.0057,56.0137,55.9658,55.9818,632338.0
2018-06-05 14:30:00,70.1,70.11,70.08,70.1,705767.0,55.9738,55.9818,55.9578,55.9738,705767.0
2018-06-05 15:00:00,70.11,70.11,70.03,70.04,634203.0,55.9818,55.9818,55.9179,55.9259,634203.0
2018-06-05 15:30:00,70.04,70.13,70.03,70.09,3370020.0,55.9259,55.9977,55.9179,55.9658,3370020.0
2018-06-06 09:30:00,70.35,70.41,70.23,70.24,1077904.0,56.1734,56.2213,56.0776,56.0856,1077904.0
2018-06-06 10:00:00,70.25,70.28,70.19,70.24,1466236.0,56.0935,56.1175,56.0456,56.0856,1466236.0
2018-06-06 10:30:00,70.24,70.36,70.18,70.35,1379927.0,56.0856,56.1814,56.0377,56.1734,1379927.0
2018-06-06 11:00:00,70.34,70.46,70.34,70.45,1731941.0,56.1654,56.2612,56.1654,56.2532,1731941.0
2018-06-06 11:30:00,70.45,70.62,70.44,70.62,1388813.0,56.2532,56.389,56.2453,56.389,1388813.0
2018-06-06 12:00:00,70.62,70.62,70.55,70.58,531501.0,56.389,56.389,56.3331,56.357,531501.0
2018-06-06 12:30:00,70.58,70.6,70.55,70.58,1008874.0,56.357,56.373,56.3331,56.357,1008874.0
2018-06-06 13:00:00,70.58,70.63,70.57,70.63,566522.0,56.357,56.397,56.3491,56.397,566522.0
2018-06-06 13:30:00,70.63,70.63,70.58,70.59,794050.0,56.397,56.397,56.357,56.365,794050.0
2018-06-06 14:00:00,70.59,70.64,70.59,70.62,570066.0,56.365,56.405,56.365,56.389,570066.0
2018-06-06 14:30:00,70.62,70.7,70.6,70.67,1310975.0,56.389,56.4529,56.373,56.4289,1310975.0
2018-06-06 15:00:00,70.67,70.72,70.64,70.7,1842224.0,56.4289,56.4688,56.405,56.4529,1842224.0
2018-06-06 15:30:00,70.7,70.72,70.67,70.71,6317805.0,56.4529,56.4688,56.4289,56.4609,6317805.0
2018-06-07 09:30:00,70.77,70.79,70.68,70.71,1291962.0,56.5088,56.5247,56.4369,56.4609,1291962.0
2018-06-07 10:00:00,70.71,70.77,70.65,70.67,1408823.0,56.4609,56.5088,56.4129,56.4289,1408823.0
2018-06-07 10:30:00,70.67,70.73,70.54,70.72,1064165.0,56.4289,56.4768,56.3251,56.4688,1064165.0
2018-06-07 11:00:00,70.72,70.82,70.67,70.71,1869876.0,56.4688,56.5487,56.4289,56.4609,1869876.0
2018-06-07 11:30:00,70.71,70.75,70.6,70.63,942321.0,56.4609,56.4928,56.373,56.397,942321.0
2018-06-07 12:00:00,70.63,70.7,70.6,70.65,465085.0,56.397,56.4529,56.373,56.4129,465085.0
2018-06-07 12:30:00,70.65,70.65,70.48,70.52,737191.0,56.4129,56.4129,56.2772,56.3091,737191.0
2018-06-07 13:00:00,70.52,70.53,70.43,70.44,598103.0,56.3091,56.3171,56.2373,56.2453,598103.0
2018-06-07 13:30:00,70.44,70.48,70.22,70.25,1709956.0,56.2453,56.2772,56.0696,56.0935,1709956.0
2018-06-07 14:00:00,70.25,70.38,70.2,70.37,1141446.0,56.0935,56.1974,56.0536,56.1894,1141446.0
2018-06-07 14:30:00,70.37,70.4,70.34,70.35,2492939.0,56.1894,56.2133,56.1654,56.1734,2492939.0
2018-06-07 15:00:00,70.34,70.39,70.29,70.37,1250891.0,56.1654,56.2053,56.1255,56.1894,1250891.0
2018-06-07 15:30:00,70.38,70.43,70.28,70.3,6840676.0,56.1974,56.2373,56.1175,56.1335,6840676.0
2018-06-08 09:30:00,70.27,70.34,70.16,70.27,2427579.0,56.1095,56.1654,56.0217,56.1095,2427579.0
2018-06-08 10:00:00,70.27,70.32,70.18,70.2,3135692.0,56.1095,56.1494,56.0377,56.0536,3135692.0
2018-06-08 10:30:00,70.2,70.25,70.09,70.24,1558041.0,56.0536,56.0935,55.9658,56.0856,1558041.0
2018-06-08 11:00:00,70.24,70.27,70.16,70.23,1733562.0,56.0856,56.1095,56.0217,56.0776,1733562.0
2018-06-08 11:30:00,70.23,70.31,70.18,70.3,1056074.0,56.0776,56.1415,56.0377,56.1335,1056074.0
2018-06-08 12:00:00,70.31,70.41,70.31,70.41,1495548.0,56.1415,56.2213,56.1415,56.2213,1495548.0
2018-06-08 12:30:00,70.41,70.45,70.4,70.43,482918.0,56.2213,56.2532,56.2133,56.2373,482918.0
2018-06-08 13:00:00,70.42,70.43,70.39,70.41,480296.0,56.2293,56.2373,56.2053,56.2213,480296.0
2018-06-08 13:30:00,70.42,70.44,70.35,70.38,819458.0,56.2293,56.2453,56.1734,56.1974,819458.0
2018-06-08 14:00:00,70.38,70.46,70.37,70.41,503565.0,56.1974,56.2612,56.1894,56.2213,503565.0
2018-06-08 14:30:00,70.41,70.44,70.4,70.41,750239.0,56.2213,56.2453,56.2133,56.2213,750239.0
2018-06-08 15:00:00,70.41,70.45,70.38,70.45,774862.0,56.2213,56.2532,56.1974,56.2532,774862.0
2018-06-08 15:30:00,70.45,70.5,70.38,70.4,3657482.0,56.2532,56.2932,56.1974,56.2133,3657482.0
2018-06-11 09:30:00,70.67,70.76,70.61,70.72,1700124.0,56.4289,56.5008,56.381,56.4688,1700124.0
2018-06-11 10:00:00,70.73,70.89,70.72,70.88,1658796.0,56.4768,56.6046,56.4688,56.5966,1658796.0
2018-06-11 10:30:00,70.89,70.91,70.81,70.83,1748154.0,56.6046,56.6205,56.5407,56.5567,1748154.0
2018-06-11 11:00:00,70.83,70.93,70.8,70.91,1575229.0,56.5567,56.6365,56.5327,56.6205,1575229.0
2018-06-11 11:30:00,70.91,71.02,70.87,71.0,1078000.0,56.6205,56.7084,56.5886,56.6924,1078000.0
2018-06-11 12:00:00,71.0,71.02,70.96,71.02,838767.0,56.6924,56.7084,56.6605,56.7084,838767.0
2018-06-11 12:30:00,71.02,71.03,70.94,70.97,1124478.0,56.7084,56.7164,56.6445,56.6685,1124478.0
2018-06-11 13:00:00,70.97,70.97,70.91,70.92,856354.0,56.6685,56.6685,56.6205,56.6285,856354.0
2018-06-11 13:30:00,70.92,70.93,70.89,70.9,943419.0,56.6285,56.6365,56.6046,56.6126,943419.0
2018-06-11 14:00:00,70.91,70.95,70.9,70.93,539586.0,56.6205,56.6525,56.6126,56.6365,539586.0
2018-06-11 14:30:00,70.94,70.94,70.9,70.94,1135736.0,56.6445,56.6445,56.6126,56.6445,1135736.0
2018-06-11 15:00:00,70.94,70.97,70.93,70.95,929593.0,56.6445,56.6685,56.6365,56.6525,929593.0
2018-06-11 15:30:00,70.95,70.97,70.86,70.88,4160426.0,56.6525,56.6685,56.5806,56.5966,4160426.0
2018-06-12 09:30:00,70.72,70.76,70.61,70.62,1751353.0,56.4688,56.5008,56.381,56.389,1751353.0
2018-06-12 10:00:00,70.62,70.73,70.59,70.63,642550.0,56.389,56.4768,56.365,56.397,642550.0
2018-06-12 10:30:00,70.62,70.68,70.59,70.64,1440355.0,56.389,56.4369,56.365,56.405,1440355.0
2018-06-12 11:00:00,70.63,70.65,70.52,70.64,2057375.0,56.397,56.4129,56.3091,56.405,2057375.0
2018-06-12 11:30:00,70.64,70.74,70.64,70.72,810607.0,56.405,56.4848,56.405,56.4688,810607.0
2018-06-12 12:00:00,70.73,70.74,70.62,70.62,1904277.0,56.4768,56.4848,56.389,56.389,1904277.0
2018-06-12 12:30:00,70.63,70.65,70.6,70.61,485277.0,56.397,56.4129,56.373,56.381,485277.0
2018-06-12 13:00:00,70.61,70.61,70.47,70.53,1021986.0,56.381,56.381,56.2692,56.3171,1021986.0
2018-06-12 13:30:00,70.53,70.53,70.46,70.52,412154.0,56.3171,56.3171,56.2612,56.3091,412154.0
2018-06-12 14:00:00,70.52,70.52,70.36,70.37,741541.0,56.3091,56.3091,56.1814,56.1894,741541.0
2018-06-12 14:30:00,70.37,70.41,70.35,70.38,896526.0,56.1894,56.2213,56.1734,56.1974,896526.0
2018-06-12 15:00:00,70.39,70.47,70.37,70.46,1510065.0,56.2053,56.2692,56.1894,56.2612,1510065.0
2018-06-12 15:30:00,70.45,70.46,70.4,70.42,5835025.0,56.2532,56.2612,56.2133,56.2293,5835025.0
2018-06-13 09:30:00,70.64,70.66,70.53,70.53,1518266.0,56.405,56.4209,56.3171,56.3171,1518266.0
2018-06-13 10:00:00,70.54,70.59,70.53,70.58,746058.0,56.3251,56.365,56.3171,56.357,746058.0
2018-06-13 10:30:00,70.59,70.62,70.53,70.59,1337561.0,56.365,56.389,56.3171,56.365,1337561.0
2018-06-13 11:00:00,70.59,70.69,70.59,70.68,1757092.0,56.365,56.4449,56.365,56.4369,1757092.0
2018-06-13 11:30:00,70.67,70.71,70.64,70.67,980143.0,56.4289,56.4609,56.405,56.4289,980143.0
2018-06-13 12:00:00,70.67,70.68,70.58,70.6,1203015.0,56.4289,56.4369,56.357,56.373,1203015.0
2018-06-13 12:30:00,70.6,70.6,70.55,70.58,480633.0,56.373,56.373,56.3331,56.357,480633.0
2018-06-13 13:00:00,70.58,70.6,70.55,70.6,386904.0,56.357,56.373,56.3331,56.373,386904.0
2018-06-13 13:30:00,70.59,70.65,70.59,70.65,968266.0,56.365,56.4129,56.365,56.4129,968266.0
2018-06-13 14:00:00,70.64,70.65,70.3,70.32,1787896.0,56.405,56.4129,56.1335,56.1494,1787896.0
2018-06-13 14:30:00,70.32,70.52,70.22,70.51,1597243.0,56.1494,56.3091,56.0696,56.3012,1597243.0
2018-06-13 15:00:00,70.51,70.67,70.5,70.53,1394712.0,56.3012,56.4289,56.2932,56.3171,1394712.0
2018-06-13 15:30:00,70.54,70.59,70.47,70.5,3793057.0,56.3251,56.365,56.2692,56.2932,3793057.0
2018-06-14 09:30:00,70.51,70.55,70.45,70.52,1885256.0,56.3012,56.3331,56.2532,56.3091,1885256.0
2018-06-14 10:00:00,70.53,70.62,70.52,70.55,1278487.0,56.3171,56.389,56.3091,56.3331,1278487.0
2018-06-14 10:30:00,70.55,70.6,70.5,70.58,1233794.0,56.3331,56.373,56.2932,56.357,1233794.0
2018-06-14 11:00:00,70.58,70.72,70.53,70.7,1332834.0,56.357,56.4688,56.3171,56.4529,1332834.0
2018-06-14 11:30:00,70.69,70.7,70.56,70.62,1474785.0,56.4449,56.4529,56.3411,56.389,1474785.0
2018-06-14 12:00:00,70.62,70.65,70.51,70.52,1117834.0,56.389,56.4129,56.3012,56.3091,1117834.0
2018-06-14 12:30:00,70.52,70.57,70.49,70.53,746177.0,56.3091,56.3491,56.2852,56.3171,746177.0
2018-06-14 13:00:00,70.53,70.59,70.52,70.57,483765.0,56.3171,56.365,56.3091,56.3491,483765.0
2018-06-14 13:30:00,70.57,70.61,70.47,70.47,970368.0,56.3491,56.381,56.2692,56.2692,970368.0
2018-06-14 14:00:00,70.48,70.51,70.43,70.44,881334.0,56.2772,56.3012,56.2373,56.2453,881334.0
2018-06-14 14:30:00,70.44,70.47,70.38,70.38,563761.0,56.2453,56.2692,56.1974,56.1974,563761.0
2018-06-14 15:00:00,70.39,70.43,70.34,70.43,861674.0,56.2053,56.2373,56.1654,56.2373,861674.0
2018-06-14 15:30:00,70.43,70.46,70.32,70.35,6026720.0,56.2373,56.2612,56.1494,56.1734,6026720.0
2018-06-15 09:30:00,70.03,70.03,69.87,69.96,3101652.0,55.9179,55.9179,55.7901,55.862,3101652.0
2018-06-15 10:00:00,69.96,69.99,69.89,69.93,1557308.0,55.862,55.8859,55.8061,55.838,1557308.0
2018-06-15 10:30:00,69.94,69.98,69.79,69.95,2988948.0,55.846,55.878,55.7262,55.854,2988948.0
2018-06-15 11:00:00,69.95,69.97,69.85,69.88,1806998.0,55.854,55.87,55.7742,55.7981,1806998.0
2018-06-15 11:30:00,69.88,69.88,69.75,69.83,2524798.0,55.7981,55.7981,55.6943,55.7582,2524798.0
2018-06-15 12:00:00,69.83,69.84,69.73,69.78,1773689.0,55.7582,55.7662,55.6783,55.7183,1773689.0
2018-06-15 12:30:00,69.78,69.84,69.78,69.84,692120.0,55.7183,55.7662,55.7183,55.7662,692120.0
2018-06-15 13:00:00,69.83,69.88,69.82,69.85,720956.0,55.7582,55.7981,55.7502,55.7742,720956.0
2018-06-15 13:30:00,69.84,69.86,69.8,69.85,641043.0,55.7662,55.7821,55.7342,55.7742,641043.0
2018-06-15 14:00:00,69.85,69.99,69.83,69.98,741334.0,55.7742,55.8859,55.7582,55.878,741334.0
2018-06-15 14:30:00,69.98,70.04,69.97,70.01,601296.0,55.878,55.9259,55.87,55.9019,601296.0
2018-06-15 15:00:00,70.01,70.02,69.95,70.01,2090750.0,55.9019,55.9099,55.854,55.9019,2090750.0
2018-06-15 15:30:00,70.02,70.02,69.98,70.01,4149730.0,55.9099,55.9099,55.878,55.9019,4149730.0
2018-06-18 09:30:00,69.23,69.34,69.15,69.29,3759909.0,55.2791,55.3669,55.2152,55.327,3759909.0
2018-06-18 10:00:00,69.29,69.34,69.14,69.15,1477356.0,55.327,55.3669,55.2072,55.2152,1477356.0
2018-06-18 10:30:00,69.15,69.38,69.14,69.29,2504680.0,55.2152,55.3989,55.2072,55.327,2504680.0
2018-06-18 11:00:00,69.28,69.48,69.28,69.45,2763671.0,55.319,55.4787,55.319,55.4548,2763671.0
2018-06-18 11:30:00,69.45,69.47,69.33,69.34,3556637.0,55.4548,55.4707,55.3589,55.3669,3556637.0
2018-06-18 12:00:00,69.34,69.37,69.31,69.32,507489.0,55.3669,55.3909,55.343,55.351,507489.0
2018-06-18 12:30:00,69.32,69.37,69.31,69.36,517388.0,55.351,55.3909,55.343,55.3829,517388.0
2018-06-18 13:00:00,69.36,69.41,69.34,69.4,483415.0,55.3829,55.4228,55.3669,55.4148,483415.0
2018-06-18 13:30:00,69.4,69.43,69.38,69.43,500823.0,55.4148,55.4388,55.3989,55.4388,500823.0
2018-06-18 14:00:00,69.43,69.47,69.41,69.42,1016310.0,55.4388,55.4707,55.4228,55.4308,1016310.0
2018-06-18 14:30:00,69.43,69.45,69.33,69.34,797903.0,55.4388,55.4548,55.3589,55.3669,797903.0
2018-06-18 15:00:00,69.34,69.41,69.33,69.39,785446.0,55.3669,55.4228,55.3589,55.4069,785446.0
2018-06-18 15:30:00,69.38,69.52,69.38,69.5,3313884.0,55.3989,55.5107,55.3989,55.4947,3313884.0
2018-06-19 09:30:00,67.16,67.33,67.14,67.16,3070377.0,54.7013,54.8397,54.685,54.7013,3070377.0
2018-06-19 10:00:00,67.16,67.18,67.06,67.09,1971318.0,54.7013,54.7175,54.6198,54.6442,1971318.0
2018-06-19 10:30:00,67.09,67.31,67.06,67.26,2124801.0,54.6442,54.8234,54.6198,54.7827,2124801.0
2018-06-19 11:00:00,67.26,67.38,67.25,67.3,2086032.0,54.7827,54.8804,54.7746,54.8153,2086032.0
2018-06-19 11:30:00,67.31,67.46,67.26,67.44,1636633.0,54.8234,54.9456,54.7827,54.9293,1636633.0
2018-06-19 12:00:00,67.43,67.45,67.34,67.37,1234686.0,54.9212,54.9375,54.8479,54.8723,1234686.0
2018-06-19 12:30:00,67.37,67.38,67.3,67.36,1749130.0,54.8723,54.8804,54.8153,54.8642,1749130.0
2018-06-19 13:00:00,67.35,67.41,67.33,67.37,636692.0,54.856,54.9049,54.8397,54.8723,636692.0
2018-06-19 13:30:00,67.36,67.42,67.33,67.39,832278.0,54.8642,54.913,54.8397,54.8886,832278.0
2018-06-19 14:00:00,67.39,67.5,67.39,67.45,885881.0,54.8886,54.9782,54.8886,54.9375,885881.0
2018-06-19 14:30:00,67.44,67.51,67.43,67.51,1913346.0,54.9293,54.9863,54.9212,54.9863,1913346.0
2018-06-19 15:00:00,67.51,67.51,67.42,67.44,1613372.0,54.9863,54.9863,54.913,54.9293,1613372.0
2018-06-19 15:30:00,67.43,67.57,67.41,67.54,4492518.0,54.9212,55.0352,54.9049,55.0108,4492518.0
2018-06-20 09:30:00,67.78,67.83,67.58,67.62,16149732.0,55.2062,55.247,55.0433,55.0759,16149732.0
2018-06-20 10:00:00,67.62,67.66,67.42,67.45,2065369.0,55.0759,55.1085,54.913,54.9375,2065369.0
2018-06-20 10:30:00,67.45,67.52,67.4,67.5,3566137.0,54.9375,54.9945,54.8967,54.9782,3566137.0
2018-06-20 11:00:00,67.51,67.6,67.43,67.58,2493956.0,54.9863,55.0596,54.9212,55.0433,2493956.0
2018-06-20 11:30:00,67.58,67.62,67.5,67.61,1404380.0,55.0433,55.0759,54.9782,55.0678,1404380.0
2018-06-20 12:00:00,67.62,67.65,67.57,67.59,834824.0,55.0759,55.1004,55.0352,55.0515,834824.0
2018-06-20 12:30:00,67.59,67.66,67.58,67.63,632816.0,55.0515,55.1085,55.0433,55.0841,632816.0
2018-06-20 13:00:00,67.63,67.66,67.56,67.58,400046.0,55.0841,55.1085,55.0271,55.0433,400046.0
2018-06-20 13:30:00,67.58,67.63,67.56,67.62,418243.0,55.0433,55.0841,55.0271,55.0759,418243.0
2018-06-20 14:00:00,67.62,67.62,67.57,67.57,804871.0,55.0759,55.0759,55.0352,55.0352,804871.0
2018-06-20 14:30:00,67.57,67.58,67.51,67.53,578648.0,55.0352,55.0433,54.9863,55.0026,578648.0
2018-06-20 15:00:00,67.52,67.54,67.49,67.53,1406993.0,54.9945,55.0108,54.97,55.0026,1406993.0
2018-06-20 15:30:00,67.53,67.58,67.52,67.57,3117357.0,55.0026,55.0433,54.9945,55.0352,3117357.0
2018-06-21 09:30:00,67.39,67.39,67.25,67.28,1403769.0,54.8886,54.8886,54.7746,54.799,1403769.0
2018-06-21 10:00:00,67.28,67.32,67.04,67.18,1962876.0,54.799,54.8316,54.6035,54.7175,1962876.0
2018-06-21 10:30:00,67.18,67.24,67.11,67.12,3599424.0,54.7175,54.7664,54.6605,54.6687,3599424.0
2018-06-21 11:00:00,67.12,67.2,67.06,67.12,3792815.0,54.6687,54.7338,54.6198,54.6687,3792815.0
2018-06-21 11:30:00,67.13,67.3,67.12,67.23,1051344.0,54.6768,54.8153,54.6687,54.7583,1051344.0
2018-06-21 12:00:00,67.24,67.26,67.14,67.22,845981.0,54.7664,54.7827,54.685,54.7501,845981.0
2018-06-21 12:30:00,67.22,67.25,67.17,67.19,692776.0,54.7501,54.7746,54.7094,54.7257,692776.0
2018-06-21 13:00:00,67.19,67.28,67.14,67.26,483620.0,54.7257,54.799,54.685,54.7827,483620.0
2018-06-21 13:30:00,67.26,67.29,67.21,67.29,450835.0,54.7827,54.8071,54.742,54.8071,450835.0
2018-06-21 14:00:00,67.29,67.35,67.24,67.25,723731.0,54.8071,54.856,54.7664,54.7746,723731.0
2018-06-21 14:30:00,67.25,67.28,67.21,67.22,894911.0,54.7746,54.799,54.742,54.7501,894911.0
2018-06-21 15:00:00,67.21,67.25,67.08,67.16,1157063.0,54.742,54.7746,54.6361,54.7013,1157063.0
2018-06-21 15:30:00,67.16,67.17,67.02,67.1,2888372.0,54.7013,54.7094,54.5872,54.6524,2888372.0
2018-06-22 09:30:00,67.95,67.96,67.78,67.91,3531954.0,55.3447,55.3528,55.2062,55.3121,3531954.0
2018-06-22 10:00:00,67.9,67.98,67.66,67.7,1466884.0,55.304,55.3691,55.1085,55.1411,1466884.0
2018-06-22 10:30:00,67.7,67.9,67.66,67.89,1732145.0,55.1411,55.304,55.1085,55.2958,1732145.0
2018-06-22 11:00:00,67.89,67.97,67.85,67.95,1606000.0,55.2958,55.361,55.2633,55.3447,1606000.0
2018-06-22 11:30:00,67.95,68.04,67.92,67.98,1150814.0,55.3447,55.418,55.3203,55.3691,1150814.0
2018-06-22 12:00:00,67.98,68.03,67.96,68.0,836966.0,55.3691,55.4099,55.3528,55.3854,836966.0
2018-06-22 12:30:00,68.01,68.06,67.99,68.03,426675.0,55.3936,55.4343,55.3773,55.4099,426675.0
2018-06-22 13:00:00,68.03,68.08,68.03,68.08,504908.0,55.4099,55.4506,55.4099,55.4506,504908.0
2018-06-22 13:30:00,68.08,68.13,68.05,68.11,1152695.0,55.4506,55.4913,55.4262,55.475,1152695.0
2018-06-22 14:00:00,68.11,68.12,68.01,68.02,1053454.0,55.475,55.4832,55.3936,55.4017,1053454.0
2018-06-22 14:30:00,68.03,68.05,68.0,68.02,1044277.0,55.4099,55.4262,55.3854,55.4017,1044277.0
2018-06-22 15:00:00,68.03,68.03,67.96,67.98,705823.0,55.4099,55.4099,55.3528,55.3691,705823.0
2018-06-22 15:30:00,67.98,67.98,67.81,67.81,4816083.0,55.3691,55.3691,55.2307,55.2307,4816083.0
2018-06-25 09:30:00,67.32,67.39,67.08,67.1,2668373.0,54.8316,54.8886,54.6361,54.6524,2668373.0
2018-06-25 10:00:00,67.11,67.13,66.95,67.09,2006064.0,54.6605,54.6768,54.5302,54.6442,2006064.0
2018-06-25 10:30:00,67.09,67.11,66.95,67.0,1800843.0,54.6442,54.6605,54.5302,54.5709,1800843.0
2018-06-25 11:00:00,67.0,67.03,66.84,66.85,2386568.0,54.5709,54.5954,54.4406,54.4488,2386568.0
2018-06-25 11:30:00,66.85,66.92,66.78,66.86,1817323.0,54.4488,54.5058,54.3917,54.4569,1817323.0
2018-06-25 12:00:00,66.87,66.88,66.71,66.83,1570741.0,54.4651,54.4732,54.3347,54.4325,1570741.0
2018-06-25 12:30:00,66.83,66.92,66.78,66.9,1271763.0,54.4325,54.5058,54.3917,54.4895,1271763.0
2018-06-25 13:00:00,66.9,66.91,66.81,66.86,1759203.0,54.4895,54.4976,54.4162,54.4569,1759203.0
2018-06-25 13:30:00,66.86,66.98,66.86,66.93,1095800.0,54.4569,54.5546,54.4569,54.5139,1095800.0
2018-06-25 14:00:00,66.93,66.96,66.84,66.89,1089787.0,54.5139,54.5384,54.4406,54.4813,1089787.0
2018-06-25 14:30:00,66.89,66.89,66.68,66.73,1387473.0,54.4813,54.4813,54.3103,54.351,1387473.0
2018-06-25 15:00:00,66.73,66.79,66.7,66.76,2667914.0,54.351,54.3999,54.3266,54.3755,2667914.0
2018-06-25 15:30:00,66.76,66.97,66.73,66.83,10496071.0,54.3755,54.5465,54.351,54.4325,10496071.0
2018-06-26 09:30:00,67.08,67.11,66.89,66.92,2238929.0,54.6361,54.6605,54.4813,54.5058,2238929.0
2018-06-26 10:00:00,66.92,67.02,66.84,66.84,1916941.0,54.5058,54.5872,54.4406,54.4406,1916941.0
2018-06-26 10:30:00,66.85,66.9,66.71,66.81,1671380.0,54.4488,54.4895,54.3347,54.4162,1671380.0
2018-06-26 11:00:00,66.81,67.01,66.77,66.98,1317216.0,54.4162,54.5791,54.3836,54.5546,1317216.0
2018-06-26 11:30:00,66.97,67.0,66.84,67.0,1135906.0,54.5465,54.5709,54.4406,54.5709,1135906.0
2018-06-26 12:00:00,67.0,67.08,66.99,67.03,754723.0,54.5709,54.6361,54.5628,54.5954,754723.0
2018-06-26 12:30:00,67.03,67.08,66.99,67.04,1067306.0,54.5954,54.6361,54.5628,54.6035,1067306.0
2018-06-26 13:00:00,67.04,67.1,67.03,67.08,466917.0,54.6035,54.6524,54.5954,54.6361,466917.0
2018-06-26 13:30:00,67.09,67.1,67.04,67.08,494284.0,54.6442,54.6524,54.6035,54.6361,494284.0
2018-06-26 14:00:00,67.08,67.1,67.05,67.08,817184.0,54.6361,54.6524,54.6117,54.6361,817184.0
2018-06-26 14:30:00,67.08,67.12,67.07,67.09,923805.0,54.6361,54.6687,54.6279,54.6442,923805.0
2018-06-26 15:00:00,67.09,67.09,67.02,67.03,1283779.0,54.6442,54.6442,54.5872,54.5954,1283779.0
2018-06-26 15:30:00,67.03,67.08,66.92,66.97,4732308.0,54.5954,54.6361,54.5058,54.5465,4732308.0
2018-06-27 09:30:00,67.04,67.2,67.0,67.17,1699014.0,54.6035,54.7338,54.5709,54.7094,1699014.0
2018-06-27 10:00:00,67.17,67.3,67.13,67.17,1042144.0,54.7094,54.8153,54.6768,54.7094,1042144.0
2018-06-27 10:30:00,67.17,67.26,67.11,67.11,1319214.0,54.7094,54.7827,54.6605,54.6605,1319214.0
2018-06-27 11:00:00,67.11,67.14,66.82,66.89,3025782.0,54.6605,54.685,54.4243,54.4813,3025782.0
2018-06-27 11:30:00,66.89,67.0,66.85,66.97,1784574.0,54.4813,54.5709,54.4488,54.5465,1784574.0
2018-06-27 12:00:00,66.97,67.04,66.93,66.94,828609.0,54.5465,54.6035,54.5139,54.5221,828609.0
2018-06-27 12:30:00,66.94,66.95,66.81,66.82,654966.0,54.5221,54.5302,54.4162,54.4243,654966.0
2018-06-27 13:00:00,66.81,66.85,66.66,66.71,1309369.0,54.4162,54.4488,54.294,54.3347,1309369.0
2018-06-27 13:30:00,66.7,66.75,66.57,66.63,2212788.0,54.3266,54.3673,54.2207,54.2696,2212788.0
2018-06-27 14:00:00,66.63,66.68,66.56,66.57,1377503.0,54.2696,54.3103,54.2126,54.2207,1377503.0
2018-06-27 14:30:00,66.57,66.64,66.48,66.51,1158024.0,54.2207,54.2777,54.1474,54.1718,1158024.0
2018-06-27 15:00:00,66.5,66.53,66.34,66.48,2629490.0,54.1637,54.1881,54.0334,54.1474,2629490.0
2018-06-27 15:30:00,66.48,66.53,66.32,66.34,7542417.0,54.1474,54.1881,54.0171,54.0334,7542417.0
2018-06-28 09:30:00,66.33,66.48,66.22,66.31,2162303.0,54.0252,54.1474,53.9356,54.0089,2162303.0
2018-06-28 10:00:00,66.31,66.4,66.23,66.31,3030327.0,54.0089,54.0822,53.9438,54.0089,3030327.0
2018-06-28 10:30:00,66.31,66.42,66.19,66.41,2074955.0,54.0089,54.0985,53.9112,54.0904,2074955.0
2018-06-28 11:00:00,66.41,66.51,66.32,66.49,2031478.0,54.0904,54.1718,54.0171,54.1555,2031478.0
2018-06-28 11:30:00,66.5,66.55,66.44,66.49,1721956.0,54.1637,54.2044,54.1148,54.1555,1721956.0
2018-06-28 12:00:00,66.49,66.54,66.38,66.43,1030327.0,54.1555,54.1963,54.066,54.1067,1030327.0
2018-06-28 12:30:00,66.42,66.54,66.38,66.52,725134.0,54.0985,54.1963,54.066,54.18,725134.0
2018-06-28 13:00:00,66.52,66.57,66.48,66.55,811223.0,54.18,54.2207,54.1474,54.2044,811223.0
2018-06-28 13:30:00,66.55,66.6,66.5,66.59,621670.0,54.2044,54.2451,54.1637,54.237,621670.0
2018-06-28 14:00:00,66.59,66.61,66.53,66.59,818366.0,54.237,54.2533,54.1881,54.237,818366.0
2018-06-28 14:30:00,66.59,66.66,66.53,66.64,674962.0,54.237,54.294,54.1881,54.2777,674962.0
2018-06-28 15:00:00,66.64,66.68,66.59,66.6,703247.0,54.2777,54.3103,54.237,54.2451,703247.0
2018-06-28 15:30:00,66.6,66.61,66.55,66.6,3037485.0,54.2451,54.2533,54.2044,54.2451,3037485.0
2018-06-29 09:30:00,67.12,67.2,67.08,67.18,2270367.0,54.6687,54.7338,54.6361,54.7175,2270367.0
2018-06-29 10:00:00,67.17,67.23,67.13,67.19,1239767.0,54.7094,54.7583,54.6768,54.7257,1239767.0
2018-06-29 10:30:00,67.19,67.34,67.16,67.34,2038751.0,54.7257,54.8479,54.7013,54.8479,2038751.0
2018-06-29 11:00:00,67.34,67.37,67.23,67.23,2238782.0,54.8479,54.8723,54.7583,54.7583,2238782.0
2018-06-29 11:30:00,67.23,67.24,67.15,67.15,2035473.0,54.7583,54.7664,54.6931,54.6931,2035473.0
2018-06-29 12:00:00,67.16,67.24,67.15,67.2,1196134.0,54.7013,54.7664,54.6931,54.7338,1196134.0
2018-06-29 12:30:00,67.2,67.2,67.11,67.15,1718624.0,54.7338,54.7338,54.6605,54.6931,1718624.0
2018-06-29 13:00:00,67.15,67.21,67.12,67.14,675358.0,54.6931,54.742,54.6687,54.685,675358.0
2018-06-29 13:30:00,67.13,67.18,67.1,67.13,820400.0,54.6768,54.7175,54.6524,54.6768,820400.0
2018-06-29 14:00:00,67.13,67.15,67.06,67.09,729449.0,54.6768,54.6931,54.6198,54.6442,729449.0
2018-06-29 14:30:00,67.08,67.09,67.02,67.05,1808238.0,54.6361,54.6442,54.5872,54.6117,1808238.0
2018-06-29 15:00:00,67.06,67.08,66.98,67.01,1138657.0,54.6198,54.6361,54.5546,54.5791,1138657.0
2018-06-29 15:30:00,67.01,67.02,66.91,66.99,8018695.0,54.5791,54.5872,54.4976,54.5628,8018695.0
2018-07-02 09:30:00,66.02,66.21,66.0,66.21,4184936.0,53.7727,53.9275,53.7564,53.9275,4184936.0
2018-07-02 10:00:00,66.21,66.31,66.16,66.27,2488195.0,53.9275,54.0089,53.8868,53.9764,2488195.0
2018-07-02 10:30:00,66.27,66.36,66.24,66.25,3578243.0,53.9764,54.0497,53.9519,53.9601,3578243.0
2018-07-02 11:00:00,66.26,66.35,66.13,66.15,1886834.0,53.9682,54.0415,53.8623,53.8786,1886834.0
2018-07-02 11:30:00,66.15,66.18,66.08,66.16,3808012.0,53.8786,53.9031,53.8216,53.8868,3808012.0
2018-07-02 12:00:00,66.16,66.18,66.08,66.17,4500689.0,53.8868,53.9031,53.8216,53.8949,4500689.0
2018-07-02 12:30:00,66.16,66.19,66.11,66.11,1384891.0,53.8868,53.9112,53.846,53.846,1384891.0
2018-07-02 13:00:00,66.11,66.14,66.05,66.07,1227969.0,53.846,53.8705,53.7972,53.8135,1227969.0
2018-07-02 13:30:00,66.07,66.24,66.07,66.21,879492.0,53.8135,53.9519,53.8135,53.9275,879492.0
2018-07-02 14:00:00,66.22,66.31,66.21,66.29,745136.0,53.9356,54.0089,53.9275,53.9926,745136.0
2018-07-02 14:30:00,66.3,66.32,66.21,66.22,1139540.0,54.0008,54.0171,53.9275,53.9356,1139540.0
2018-07-02 15:00:00,66.22,66.34,66.17,66.33,1929556.0,53.9356,54.0334,53.8949,54.0252,1929556.0
2018-07-02 15:30:00,66.33,66.43,66.29,66.41,7940307.0,54.0252,54.1067,53.9926,54.0904,7940307.0
2018-07-03 09:30:00,66.89,66.99,66.81,66.89,2345263.0,54.4813,54.5628,54.4162,54.4813,2345263.0
2018-07-03 10:00:00,66.88,66.91,66.81,66.83,1400509.0,54.4732,54.4976,54.4162,54.4325,1400509.0
2018-07-03 10:30:00,66.83,66.93,66.75,66.76,1179662.0,54.4325,54.5139,54.3673,54.3755,1179662.0
2018-07-03 11:00:00,66.77,66.85,66.73,66.8,1514389.0,54.3836,54.4488,54.351,54.408,1514389.0
2018-07-03 11:30:00,66.8,66.87,66.78,66.81,849225.0,54.408,54.4651,54.3917,54.4162,849225.0
2018-07-03 12:00:00,66.82,66.84,66.68,66.69,1316505.0,54.4243,54.4406,54.3103,54.3184,1316505.0
2018-07-03 12:30:00,66.69,66.71,66.52,66.57,3410623.0,54.3184,54.3347,54.18,54.2207,3410623.0
2018-07-05 09:30:00,67.17,67.22,67.03,67.03,2480731.0,54.7094,54.7501,54.5954,54.5954,2480731.0
2018-07-05 10:00:00,67.04,67.11,66.99,67.04,1215763.0,54.6035,54.6605,54.5628,54.6035,1215763.0
2018-07-05 10:30:00,67.04,67.1,66.98,67.01,1762766.0,54.6035,54.6524,54.5546,54.5791,1762766.0
2018-07-05 11:00:00,67.01,67.16,66.97,67.12,1173064.0,54.5791,54.7013,54.5465,54.6687,1173064.0
2018-07-05 11:30:00,67.11,67.21,67.09,67.17,1121865.0,54.6605,54.742,54.6442,54.7094,1121865.0
2018-07-05 12:00:00,67.18,67.27,67.17,67.23,2127257.0,54.7175,54.7908,54.7094,54.7583,2127257.0
2018-07-05 12:30:00,67.24,67.24,67.15,67.22,530198.0,54.7664,54.7664,54.6931,54.7501,530198.0
2018-07-05 13:00:00,67.22,67.24,67.18,67.2,681935.0,54.7501,54.7664,54.7175,54.7338,681935.0
2018-07-05 13:30:00,67.2,67.2,67.14,67.16,387869.0,54.7338,54.7338,54.685,54.7013,387869.0
2018-07-05 14:00:00,67.17,67.24,67.03,67.11,777021.0,54.7094,54.7664,54.5954,54.6605,777021.0
2018-07-05 14:30:00,67.1,67.12,67.04,67.11,564548.0,54.6524,54.6687,54.6035,54.6605,564548.0
2018-07-05 15:00:00,67.1,67.18,67.1,67.15,584137.0,54.6524,54.7175,54.6524,54.6931,584137.0
2018-07-05 15:30:00,67.14,67.24,67.12,67.23,3442029.0,54.685,54.7664,54.6687,54.7583,3442029.0
2018-07-06 09:30:00,67.31,67.4,67.24,67.39,1420002.0,54.8234,54.8967,54.7664,54.8886,1420002.0
2018-07-06 10:00:00,67.4,67.43,67.31,67.38,959343.0,54.8967,54.9212,54.8234,54.8804,959343.0
2018-07-06 10:30:00,67.38,67.51,67.33,67.49,949063.0,54.8804,54.9863,54.8397,54.97,949063.0
2018-07-06 11:00:00,67.49,67.62,67.47,67.59,1458556.0,54.97,55.0759,54.9537,55.0515,1458556.0
2018-07-06 11:30:00,67.59,67.68,67.57,67.61,1234690.0,55.0515,55.1248,55.0352,55.0678,1234690.0
2018-07-06 12:00:00,67.61,67.68,67.6,67.67,776669.0,55.0678,55.1248,55.0596,55.1166,776669.0
2018-07-06 12:30:00,67.66,67.68,67.62,67.64,607109.0,55.1085,55.1248,55.0759,55.0922,607109.0
2018-07-06 13:00:00,67.64,67.71,67.63,67.69,810185.0,55.0922,55.1492,55.0841,55.1329,810185.0
2018-07-06 13:30:00,67.69,67.71,67.67,67.69,764700.0,55.1329,55.1492,55.1166,55.1329,764700.0
2018-07-06 14:00:00,67.68,67.69,67.63,67.67,520044.0,55.1248,55.1329,55.0841,55.1166,520044.0
2018-07-06 14:30:00,67.66,67.69,67.61,67.67,441811.0,55.1085,55.1329,55.0678,55.1166,441811.0
2018-07-06 15:00:00,67.67,67.72,67.66,67.71,606303.0,55.1166,55.1574,55.1085,55.1492,606303.0
2018-07-06 15:30:00,67.7,67.71,67.58,67.6,3545885.0,55.1411,55.1492,55.0433,55.0596,3545885.0
2018-07-09 09:30:00,68.12,68.16,68.04,68.06,2021747.0,55.4832,55.5157,55.418,55.4343,2021747.0
2018-07-09 10:00:00,68.05,68.08,67.95,67.97,1692060.0,55.4262,55.4506,55.3447,55.361,1692060.0
2018-07-09 10:30:00,67.97,68.16,67.97,68.16,1197079.0,55.361,55.5157,55.361,55.5157,1197079.0
2018-07-09 11:00:00,68.16,68.18,68.1,68.14,1039573.0,55.5157,55.532,55.4669,55.4995,1039573.0
2018-07-09 11:30:00,68.14,68.15,68.07,68.1,1054223.0,55.4995,55.5076,55.4424,55.4669,1054223.0
2018-07-09 12:00:00,68.11,68.19,68.09,68.17,1074638.0,55.475,55.5402,55.4587,55.5239,1074638.0
2018-07-09 12:30:00,68.17,68.18,68.12,68.14,1077264.0,55.5239,55.532,55.4832,55.4995,1077264.0
2018-07-09 13:00:00,68.14,68.16,68.06,68.09,990290.0,55.4995,55.5157,55.4343,55.4587,990290.0
2018-07-09 13:30:00,68.08,68.16,68.08,68.13,588208.0,55.4506,55.5157,55.4506,55.4913,588208.0
2018-07-09 14:00:00,68.14,68.19,68.13,68.17,926485.0,55.4995,55.5402,55.4913,55.5239,926485.0
2018-07-09 14:30:00,68.17,68.2,68.15,68.19,1237484.0,55.5239,55.5483,55.5076,55.5402,1237484.0
2018-07-09 15:00:00,68.19,68.21,68.15,68.16,944868.0,55.5402,55.5565,55.5076,55.5157,944868.0
2018-07-09 15:30:00,68.16,68.25,68.15,68.22,4666680.0,55.5157,55.589,55.5076,55.5646,4666680.0
2018-07-10 09:30:00,68.11,68.17,68.07,68.17,1151105.0,55.475,55.5239,55.4424,55.5239,1151105.0
2018-07-10 10:00:00,68.17,68.22,68.11,68.16,3230537.0,55.5239,55.5646,55.475,55.5157,3230537.0
2018-07-10 10:30:00,68.16,68.2,68.11,68.19,1234987.0,55.5157,55.5483,55.475,55.5402,1234987.0
2018-07-10 11:00:00,68.19,68.22,68.13,68.21,1495785.0,55.5402,55.5646,55.4913,55.5565,1495785.0
2018-07-10 11:30:00,68.21,68.24,68.19,68.22,595442.0,55.5565,55.5809,55.5402,55.5646,595442.0
2018-07-10 12:00:00,68.22,68.22,68.15,68.21,422255.0,55.5646,55.5646,55.5076,55.5565,422255.0
2018-07-10 12:30:00,68.2,68.21,68.11,68.13,535053.0,55.5483,55.5565,55.475,55.4913,535053.0
2018-07-10 13:00:00,68.13,68.16,68.11,68.13,511430.0,55.4913,55.5157,55.475,55.4913,511430.0
2018-07-10 13:30:00,68.12,68.15,68.08,68.14,667331.0,55.4832,55.5076,55.4506,55.4995,667331.0
2018-07-10 14:00:00,68.15,68.21,68.14,68.18,352510.0,55.5076,55.5565,55.4995,55.532,352510.0
2018-07-10 14:30:00,68.18,68.2,68.15,68.2,395377.0,55.532,55.5483,55.5076,55.5483,395377.0
2018-07-10 15:00:00,68.19,68.23,68.17,68.22,514546.0,55.5402,55.5728,55.5239,55.5646,514546.0
2018-07-10 15:30:00,68.22,68.27,68.2,68.21,2838509.0,55.5646,55.6053,55.5483,55.5565,2838509.0
2018-07-11 09:30:00,67.43,67.55,67.4,67.45,2724482.0,54.9212,55.0189,54.8967,54.9375,2724482.0
2018-07-11 10:00:00,67.46,67.59,67.45,67.56,1392221.0,54.9456,55.0515,54.9375,55.0271,1392221.0
2018-07-11 10:30:00,67.56,67.61,67.39,67.47,1328900.0,55.0271,55.0678,54.8886,54.9537,1328900.0
2018-07-11 11:00:00,67.47,67.5,67.25,67.27,2150637.0,54.9537,54.9782,54.7746,54.7908,2150637.0
2018-07-11 11:30:00,67.27,67.31,67.22,67.23,969808.0,54.7908,54.8234,54.7501,54.7583,969808.0
2018-07-11 12:00:00,67.23,67.28,67.19,67.23,1036346.0,54.7583,54.799,54.7257,54.7583,1036346.0
2018-07-11 12:30:00,67.23,67.25,67.09,67.11,693963.0,54.7583,54.7746,54.6442,54.6605,693963.0
2018-07-11 13:00:00,67.12,67.13,67.03,67.08,1404450.0,54.6687,54.6768,54.5954,54.6361,1404450.0
2018-07-11 13:30:00,67.08,67.1,66.95,66.97,835124.0,54.6361,54.6524,54.5302,54.5465,835124.0
2018-07-11 14:00:00,66.97,67.0,66.86,66.98,1171151.0,54.5465,54.5709,54.4569,54.5546,1171151.0
2018-07-11 14:30:00,66.99,67.05,66.98,67.0,2281718.0,54.5628,54.6117,54.5546,54.5709,2281718.0
2018-07-11 15:00:00,67.0,67.08,66.98,66.99,1317784.0,54.5709,54.6361,54.5546,54.5628,1317784.0
2018-07-11 15:30:00,66.99,67.12,66.99,67.04,6723206.0,54.5628,54.6687,54.5628,54.6035,6723206.0
2018-07-12 09:30:00,67.42,67.45,67.3,67.38,1911635.0,54.913,54.9375,54.8153,54.8804,1911635.0
2018-07-12 10:00:00,67.37,67.47,67.37,67.44,1111618.0,54.8723,54.9537,54.8723,54.9293,1111618.0
2018-07-12 10:30:00,67.45,67.47,67.37,67.44,775442.0,54.9375,54.9537,54.8723,54.9293,775442.0
2018-07-12 11:00:00,67.45,67.53,67.45,67.5,2667053.0,54.9375,55.0026,54.9375,54.9782,2667053.0
2018-07-12 11:30:00,67.5,67.6,67.47,67.59,1023132.0,54.9782,55.0596,54.9537,55.0515,1023132.0
2018-07-12 12:00:00,67.59,67.64,67.58,67.64,329286.0,55.0515,55.0922,55.0433,55.0922,329286.0
2018-07-12 12:30:00,67.63,67.64,67.51,67.61,1968060.0,55.0841,55.0922,54.9863,55.0678,1968060.0
2018-07-12 13:00:00,67.6,67.65,67.54,67.6,445829.0,55.0596,55.1004,55.0108,55.0596,445829.0
2018-07-12 13:30:00,67.61,67.61,67.53,67.53,547571.0,55.0678,55.0678,55.0026,55.0026,547571.0
2018-07-12 14:00:00,67.53,67.55,67.51,67.53,455406.0,55.0026,55.0189,54.9863,55.0026,455406.0
2018-07-12 14:30:00,67.53,67.56,67.49,67.53,490541.0,55.0026,55.0271,54.97,55.0026,490541.0
2018-07-12 15:00:00,67.53,67.56,67.5,67.55,553475.0,55.0026,55.0271,54.9782,55.0189,553475.0
2018-07-12 15:30:00,67.55,67.61,67.52,67.58,3809783.0,55.0189,55.0678,54.9945,55.0433,3809783.0
2018-07-13 09:30:00,67.61,67.65,67.47,67.49,1186147.0,55.0678,55.1004,54.9537,54.97,1186147.0
2018-07-13 10:00:00,67.49,67.61,67.49,67.59,1679110.0,54.97,55.0678,54.97,55.0515,1679110.0
2018-07-13 10:30:00,67.59,67.72,67.56,67.71,929031.0,55.0515,55.1574,55.0271,55.1492,929031.0
2018-07-13 11:00:00,67.7,67.74,67.67,67.73,708544.0,55.1411,55.1737,55.1166,55.1655,708544.0
2018-07-13 11:30:00,67.73,67.75,67.64,67.67,1360424.0,55.1655,55.1818,55.0922,55.1166,1360424.0
2018-07-13 12:00:00,67.68,67.73,67.67,67.72,485557.0,55.1248,55.1655,55.1166,55.1574,485557.0
2018-07-13 12:30:00,67.72,67.73,67.67,67.72,2084949.0,55.1574,55.1655,55.1166,55.1574,2084949.0
2018-07-13 13:00:00,67.72,67.73,67.67,67.7,342556.0,55.1574,55.1655,55.1166,55.1411,342556.0
2018-07-13 13:30:00,67.7,67.72,67.65,67.72,255396.0,55.1411,55.1574,55.1004,55.1574,255396.0
2018-07-13 14:00:00,67.72,67.76,67.7,67.72,403151.0,55.1574,55.1899,55.1411,55.1574,403151.0
2018-07-13 14:30:00,67.72,67.75,67.7,67.72,336703.0,55.1574,55.1818,55.1411,55.1574,336703.0
2018-07-13 15:00:00,67.73,67.74,67.71,67.73,462961.0,55.1655,55.1737,55.1492,55.1655,462961.0
2018-07-13 15:30:00,67.72,67.82,67.71,67.79,5190750.0,55.1574,55.2388,55.1492,55.2144,5190750.0
2018-07-16 09:30:00,67.77,67.86,67.71,67.81,1296780.0,55.1981,55.2714,55.1492,55.2307,1296780.0
2018-07-16 10:00:00,67.81,67.85,67.73,67.8,574218.0,55.2307,55.2633,55.1655,55.2225,574218.0
2018-07-16 10:30:00,67.8,67.86,67.65,67.66,592286.0,55.2225,55.2714,55.1004,55.1085,592286.0
2018-07-16 11:00:00,67.66,67.75,67.65,67.72,552419.0,55.1085,55.1818,55.1004,55.1574,552419.0
2018-07-16 11:30:00,67.71,67.72,67.65,67.71,845600.0,55.1492,55.1574,55.1004,55.1492,845600.0
2018-07-16 12:00:00,67.72,67.74,67.66,67.72,549874.0,55.1574,55.1737,55.1085,55.1574,549874.0
2018-07-16 12:30:00,67.71,67.78,67.68,67.78,316730.0,55.1492,55.2062,55.1248,55.2062,316730.0
2018-07-16 13:00:00,67.78,67.79,67.74,67.77,465358.0,55.2062,55.2144,55.1737,55.1981,465358.0
2018-07-16 13:30:00,67.78,67.8,67.73,67.74,404354.0,55.2062,55.2225,55.1655,55.1737,404354.0
2018-07-16 14:00:00,67.75,67.77,67.73,67.75,254057.0,55.1818,55.1981,55.1655,55.1818,254057.0
2018-07-16 14:30:00,67.75,67.76,67.69,67.7,454145.0,55.1818,55.1899,55.1329,55.1411,454145.0
2018-07-16 15:00:00,67.7,67.75,67.68,67.75,659303.0,55.1411,55.1818,55.1248,55.1818,659303.0
2018-07-16 15:30:00,67.75,67.82,67.74,67.77,3144177.0,55.1818,55.2388,55.1737,55.1981,3144177.0
2018-07-17 09:30:00,67.58,67.65,67.54,67.61,1476814.0,55.0433,55.1004,55.0108,55.0678,1476814.0
2018-07-17 10:00:00,67.61,67.74,67.61,67.72,1025116.0,55.0678,55.1737,55.0678,55.1574,1025116.0
2018-07-17 10:30:00,67.72,67.85,67.71,67.81,1637823.0,55.1574,55.2633,55.1492,55.2307,1637823.0
2018-07-17 11:00:00,67.82,67.88,67.8,67.85,1139689.0,55.2388,55.2877,55.2225,55.2633,1139689.0
2018-07-17 11:30:00,67.84,67.89,67.8,67.87,782994.0,55.2551,55.2958,55.2225,55.2795,782994.0
2018-07-17 12:00:00,67.87,67.93,67.8,67.9,420347.0,55.2795,55.3284,55.2225,55.304,420347.0
2018-07-17 12:30:00,67.9,67.9,67.83,67.85,307798.0,55.304,55.304,55.247,55.2633,307798.0
2018-07-17 13:00:00,67.85,67.92,67.85,67.89,436844.0,55.2633,55.3203,55.2633,55.2958,436844.0
2018-07-17 13:30:00,67.89,67.96,67.86,67.92,904137.0,55.2958,55.3528,55.2714,55.3203,904137.0
2018-07-17 14:00:00,67.92,67.93,67.87,67.9,296955.0,55.3203,55.3284,55.2795,55.304,296955.0
2018-07-17 14:30:00,67.9,67.92,67.86,67.88,480029.0,55.304,55.3203,55.2714,55.2877,480029.0
2018-07-17 15:00:00,67.88,67.91,67.86,67.9,685816.0,55.2877,55.3121,55.2714,55.304,685816.0
2018-07-17 15:30:00,67.9,67.91,67.83,67.87,3185819.0,55.304,55.3121,55.247,55.2795,3185819.0
2018-07-18 09:30:00,67.83,67.86,67.78,67.82,1090523.0,55.247,55.2714,55.2062,55.2388,1090523.0
2018-07-18 10:00:00,67.82,67.83,67.72,67.8,1521649.0,55.2388,55.247,55.1574,55.2225,1521649.0
2018-07-18 10:30:00,67.79,67.86,67.76,67.86,790037.0,55.2144,55.2714,55.1899,55.2714,790037.0
2018-07-18 11:00:00,67.86,67.94,67.83,67.9,876478.0,55.2714,55.3366,55.247,55.304,876478.0
2018-07-18 11:30:00,67.9,67.96,67.87,67.95,639999.0,55.304,55.3528,55.2795,55.3447,639999.0
2018-07-18 12:00:00,67.96,68.04,67.95,68.03,578911.0,55.3528,55.418,55.3447,55.4099,578911.0
2018-07-18 12:30:00,68.03,68.04,67.97,67.99,589854.0,55.4099,55.418,55.361,55.3773,589854.0
2018-07-18 13:00:00,67.98,68.01,67.97,68.0,357311.0,55.3691,55.3936,55.361,55.3854,357311.0
2018-07-18 13:30:00,68.0,68.01,67.92,67.94,472266.0,55.3854,55.3936,55.3203,55.3366,472266.0
2018-07-18 14:00:00,67.94,67.97,67.93,67.96,326493.0,55.3366,55.361,55.3284,55.3528,326493.0
2018-07-18 14:30:00,67.97,67.97,67.92,67.95,489838.0,55.361,55.361,55.3203,55.3447,489838.0
2018-07-18 15:00:00,67.95,67.96,67.92,67.94,501096.0,55.3447,55.3528,55.3203,55.3366,501096.0
2018-07-18 15:30:00,67.94,67.94,67.88,67.9,2640133.0,55.3366,55.3366,55.2877,55.304,2640133.0
2018-07-19 09:30:00,67.54,67.65,67.47,67.5,2149507.0,55.0108,55.1004,54.9537,54.9782,2149507.0
2018-07-19 10:00:00,67.5,67.62,67.48,67.55,1992746.0,54.9782,55.0759,54.9619,55.0189,1992746.0
2018-07-19 10:30:00,67.55,67.56,67.48,67.55,2342149.0,55.0189,55.0271,54.9619,55.0189,2342149.0
2018-07-19 11:00:00,67.55,67.62,67.53,67.57,4424718.0,55.0189,55.0759,55.0026,55.0352,4424718.0
2018-07-19 11:30:00,67.57,67.63,67.54,67.59,1200836.0,55.0352,55.0841,55.0108,55.0515,1200836.0
2018-07-19 12:00:00,67.6,67.62,67.55,67.58,448594.0,55.0596,55.0759,55.0189,55.0433,448594.0
2018-07-19 12:30:00,67.59,67.6,67.52,67.56,561242.0,55.0515,55.0596,54.9945,55.0271,561242.0
2018-07-19 13:00:00,67.56,67.85,67.54,67.8,2537734.0,55.0271,55.2633,55.0108,55.2225,2537734.0
2018-07-19 13:30:00,67.8,67.88,67.71,67.8,852483.0,55.2225,55.2877,55.1492,55.2225,852483.0
2018-07-19 14:00:00,67.8,67.87,67.78,67.81,569979.0,55.2225,55.2795,55.2062,55.2307,569979.0
2018-07-19 14:30:00,67.81,67.82,67.73,67.75,826655.0,55.2307,55.2388,55.1655,55.1818,826655.0
2018-07-19 15:00:00,67.75,67.77,67.7,67.71,476528.0,55.1818,55.1981,55.1411,55.1492,476528.0
2018-07-19 15:30:00,67.72,67.75,67.69,67.74,2668561.0,55.1574,55.1818,55.1329,55.1737,2668561.0
2018-07-20 09:30:00,67.77,67.94,67.75,67.94,2364724.0,55.1981,55.3366,55.1818,55.3366,2364724.0
2018-07-20 10:00:00,67.93,68.05,67.89,68.03,1887259.0,55.3284,55.4262,55.2958,55.4099,1887259.0
2018-07-20 10:30:00,68.03,68.1,68.02,68.09,1309624.0,55.4099,55.4669,55.4017,55.4587,1309624.0
2018-07-20 11:00:00,68.09,68.15,68.03,68.13,1019755.0,55.4587,55.5076,55.4099,55.4913,1019755.0
2018-07-20 11:30:00,68.13,68.15,68.06,68.06,974680.0,55.4913,55.5076,55.4343,55.4343,974680.0
2018-07-20 12:00:00,68.07,68.09,68.03,68.06,485735.0,55.4424,55.4587,55.4099,55.4343,485735.0
2018-07-20 12:30:00,68.06,68.09,68.01,68.07,500234.0,55.4343,55.4587,55.3936,55.4424,500234.0
2018-07-20 13:00:00,68.06,68.11,68.05,68.07,494822.0,55.4343,55.475,55.4262,55.4424,494822.0
2018-07-20 13:30:00,68.06,68.11,68.05,68.11,611970.0,55.4343,55.475,55.4262,55.475,611970.0
2018-07-20 14:00:00,68.1,68.18,68.1,68.14,1049545.0,55.4669,55.532,55.4669,55.4995,1049545.0
2018-07-20 14:30:00,68.15,68.15,68.05,68.14,802577.0,55.5076,55.5076,55.4262,55.4995,802577.0
2018-07-20 15:00:00,68.14,68.14,68.08,68.11,1603712.0,55.4995,55.4995,55.4506,55.475,1603712.0
2018-07-20 15:30:00,68.11,68.14,68.07,68.07,5137884.0,55.475,55.4995,55.4424,55.4424,5137884.0
2018-07-23 09:30:00,68.07,68.1,67.99,68.1,980849.0,55.4424,55.4669,55.3773,55.4669,980849.0
2018-07-23 10:00:00,68.11,68.14,67.97,67.98,956839.0,55.475,55.4995,55.361,55.3691,956839.0
2018-07-23 10:30:00,67.98,68.03,67.94,67.98,634680.0,55.3691,55.4099,55.3366,55.3691,634680.0
2018-07-23 11:00:00,67.98,68.02,67.93,68.0,811195.0,55.3691,55.4017,55.3284,55.3854,811195.0
2018-07-23 11:30:00,68.0,68.07,67.98,68.05,749607.0,55.3854,55.4424,55.3691,55.4262,749607.0
2018-07-23 12:00:00,68.04,68.08,68.03,68.05,382816.0,55.418,55.4506,55.4099,55.4262,382816.0
2018-07-23 12:30:00,68.04,68.08,68.03,68.06,397049.0,55.418,55.4506,55.4099,55.4343,397049.0
2018-07-23 13:00:00,68.06,68.09,68.04,68.05,396470.0,55.4343,55.4587,55.418,55.4262,396470.0
2018-07-23 13:30:00,68.05,68.09,68.0,68.03,437728.0,55.4262,55.4587,55.3854,55.4099,437728.0
2018-07-23 14:00:00,68.03,68.07,68.0,68.05,405176.0,55.4099,55.4424,55.3854,55.4262,405176.0
2018-07-23 14:30:00,68.05,68.07,68.03,68.05,537214.0,55.4262,55.4424,55.4099,55.4262,537214.0
2018-07-23 15:00:00,68.05,68.07,68.03,68.06,425396.0,55.4262,55.4424,55.4099,55.4343,425396.0
2018-07-23 15:30:00,68.06,68.11,68.04,68.08,1730079.0,55.4343,55.475,55.418,55.4506,1730079.0
2018-07-24 09:30:00,68.64,68.71,68.59,68.65,1687814.0,55.9067,55.9637,55.866,55.9148,1687814.0
2018-07-24 10:00:00,68.66,68.73,68.64,68.7,1285944.0,55.923,55.98,55.9067,55.9556,1285944.0
2018-07-24 10:30:00,68.7,68.8,68.69,68.71,2192981.0,55.9556,56.037,55.9474,55.9637,2192981.0
2018-07-24 11:00:00,68.71,68.73,68.54,68.61,1805440.0,55.9637,55.98,55.8253,55.8823,1805440.0
2018-07-24 11:30:00,68.62,68.62,68.54,68.57,914571.0,55.8904,55.8904,55.8253,55.8497,914571.0
2018-07-24 12:00:00,68.57,68.61,68.55,68.57,498375.0,55.8497,55.8823,55.8334,55.8497,498375.0
2018-07-24 12:30:00,68.58,68.59,68.5,68.53,677392.0,55.8578,55.866,55.7927,55.8171,677392.0
2018-07-24 13:00:00,68.53,68.54,68.42,68.43,582347.0,55.8171,55.8253,55.7275,55.7357,582347.0
2018-07-24 13:30:00,68.43,68.48,68.38,68.44,678132.0,55.7357,55.7764,55.6949,55.7438,678132.0
2018-07-24 14:00:00,68.44,68.45,68.36,68.41,594114.0,55.7438,55.7519,55.6786,55.7194,594114.0
2018-07-24 14:30:00,68.41,68.45,68.39,68.42,1047621.0,55.7194,55.7519,55.7031,55.7275,1047621.0
2018-07-24 15:00:00,68.42,68.45,68.4,68.43,559860.0,55.7275,55.7519,55.7112,55.7357,559860.0
2018-07-24 15:30:00,68.44,68.49,68.39,68.48,2471632.0,55.7438,55.7845,55.7031,55.7764,2471632.0
2018-07-25 09:30:00,68.46,68.53,68.45,68.48,2319970.0,55.7601,55.8171,55.7519,55.7764,2319970.0
2018-07-25 10:00:00,68.48,68.5,68.37,68.4,1073358.0,55.7764,55.7927,55.6868,55.7112,1073358.0
2018-07-25 10:30:00,68.41,68.47,68.26,68.3,1496589.0,55.7194,55.7682,55.5972,55.6298,1496589.0
2018-07-25 11:00:00,68.31,68.33,68.23,68.32,1608770.0,55.6379,55.6542,55.5728,55.6461,1608770.0
2018-07-25 11:30:00,68.32,68.41,68.29,68.4,834402.0,55.6461,55.7194,55.6216,55.7112,834402.0
2018-07-25 12:00:00,68.4,68.46,68.35,68.45,335956.0,55.7112,55.7601,55.6705,55.7519,335956.0
2018-07-25 12:30:00,68.45,68.47,68.43,68.45,523008.0,55.7519,55.7682,55.7357,55.7519,523008.0
2018-07-25 13:00:00,68.45,68.47,68.42,68.47,248057.0,55.7519,55.7682,55.7275,55.7682,248057.0
2018-07-25 13:30:00,68.47,68.63,68.46,68.63,924969.0,55.7682,55.8986,55.7601,55.8986,924969.0
2018-07-25 14:00:00,68.63,68.73,68.61,68.7,827078.0,55.8986,55.98,55.8823,55.9556,827078.0
2018-07-25 14:30:00,68.7,68.77,68.69,68.7,885708.0,55.9556,56.0126,55.9474,55.9556,885708.0
2018-07-25 15:00:00,68.71,68.73,68.67,68.73,761873.0,55.9637,55.98,55.9311,55.98,761873.0
2018-07-25 15:30:00,68.73,69.09,68.68,68.98,11538867.0,55.98,56.2732,55.9393,56.1836,11538867.0
2018-07-26 09:30:00,68.72,68.83,68.69,68.74,1783888.0,55.9719,56.0615,55.9474,55.9882,1783888.0
2018-07-26 10:00:00,68.75,68.8,68.62,68.62,1209047.0,55.9963,56.037,55.8904,55.8904,1209047.0
2018-07-26 10:30:00,68.62,68.8,68.61,68.75,1159708.0,55.8904,56.037,55.8823,55.9963,1159708.0
2018-07-26 11:00:00,68.76,68.84,68.75,68.84,737889.0,56.0044,56.0696,55.9963,56.0696,737889.0
2018-07-26 11:30:00,68.83,68.85,68.75,68.78,1522341.0,56.0615,56.0777,55.9963,56.0207,1522341.0
2018-07-26 12:00:00,68.78,68.81,68.74,68.76,1084010.0,56.0207,56.0452,55.9882,56.0044,1084010.0
2018-07-26 12:30:00,68.77,68.78,68.7,68.7,335789.0,56.0126,56.0207,55.9556,55.9556,335789.0
2018-07-26 13:00:00,68.7,68.77,68.67,68.76,1055005.0,55.9556,56.0126,55.9311,56.0044,1055005.0
2018-07-26 13:30:00,68.76,68.77,68.7,68.72,351641.0,56.0044,56.0126,55.9556,55.9719,351641.0
2018-07-26 14:00:00,68.72,68.73,68.68,68.72,482025.0,55.9719,55.98,55.9393,55.9719,482025.0
2018-07-26 14:30:00,68.71,68.73,68.69,68.7,531853.0,55.9637,55.98,55.9474,55.9556,531853.0
2018-07-26 15:00:00,68.7,68.71,68.63,68.67,1293738.0,55.9556,55.9637,55.8986,55.9311,1293738.0
2018-07-26 15:30:00,68.67,68.69,68.6,68.64,4063477.0,55.9311,55.9474,55.8741,55.9067,4063477.0
2018-07-27 09:30:00,68.97,69.05,68.96,69.03,3066934.0,56.1755,56.2406,56.1673,56.2244,3066934.0
2018-07-27 10:00:00,69.03,69.11,69.01,69.06,1347930.0,56.2244,56.2895,56.2081,56.2488,1347930.0
2018-07-27 10:30:00,69.06,69.08,69.0,69.06,1057945.0,56.2488,56.2651,56.1999,56.2488,1057945.0
2018-07-27 11:00:00,69.06,69.07,69.01,69.06,1293787.0,56.2488,56.2569,56.2081,56.2488,1293787.0
2018-07-27 11:30:00,69.06,69.07,68.99,69.03,865873.0,56.2488,56.2569,56.1918,56.2244,865873.0
2018-07-27 12:00:00,69.03,69.03,68.91,68.93,763718.0,56.2244,56.2244,56.1266,56.1429,763718.0
2018-07-27 12:30:00,68.93,68.94,68.78,68.79,1398776.0,56.1429,56.151,56.0207,56.0289,1398776.0
2018-07-27 13:00:00,68.79,68.83,68.73,68.8,1112370.0,56.0289,56.0615,55.98,56.037,1112370.0
2018-07-27 13:30:00,68.8,68.85,68.75,68.84,423090.0,56.037,56.0777,55.9963,56.0696,423090.0
2018-07-27 14:00:00,68.84,68.86,68.75,68.76,376852.0,56.0696,56.0859,55.9963,56.0044,376852.0
2018-07-27 14:30:00,68.76,68.81,68.74,68.75,663327.0,56.0044,56.0452,55.9882,55.9963,663327.0
2018-07-27 15:00:00,68.76,68.85,68.75,68.79,1316764.0,56.0044,56.0777,55.9963,56.0289,1316764.0
2018-07-27 15:30:00,68.8,68.88,68.78,68.8,5614151.0,56.037,56.1022,56.0207,56.037,5614151.0
2018-07-30 09:30:00,69.04,69.07,68.98,69.0,1258927.0,56.2325,56.2569,56.1836,56.1999,1258927.0
2018-07-30 10:00:00,69.0,69.08,68.97,69.08,738383.0,56.1999,56.2651,56.1755,56.2651,738383.0
2018-07-30 10:30:00,69.07,69.09,69.02,69.03,895773.0,56.2569,56.2732,56.2162,56.2244,895773.0
2018-07-30 11:00:00,69.04,69.05,68.99,69.01,1127524.0,56.2325,56.2406,56.1918,56.2081,1127524.0
2018-07-30 11:30:00,69.01,69.02,68.93,68.94,2323124.0,56.2081,56.2162,56.1429,56.151,2323124.0
2018-07-30 12:00:00,68.95,68.95,68.87,68.88,1295802.0,56.1592,56.1592,56.094,56.1022,1295802.0
2018-07-30 12:30:00,68.88,68.89,68.82,68.89,681135.0,56.1022,56.1103,56.0533,56.1103,681135.0
2018-07-30 13:00:00,68.89,68.94,68.84,68.92,474457.0,56.1103,56.151,56.0696,56.1348,474457.0
2018-07-30 13:30:00,68.92,68.97,68.91,68.95,704798.0,56.1348,56.1755,56.1266,56.1592,704798.0
2018-07-30 14:00:00,68.95,68.96,68.9,68.91,325417.0,56.1592,56.1673,56.1185,56.1266,325417.0
2018-07-30 14:30:00,68.91,68.94,68.85,68.86,741247.0,56.1266,56.151,56.0777,56.0859,741247.0
2018-07-30 15:00:00,68.87,68.88,68.77,68.78,691064.0,56.094,56.1022,56.0126,56.0207,691064.0
2018-07-30 15:30:00,68.78,68.85,68.77,68.8,4246015.0,56.0207,56.0777,56.0126,56.037,4246015.0
2018-07-31 09:30:00,69.04,69.1,68.89,68.91,2064362.0,56.2325,56.2814,56.1103,56.1266,2064362.0
2018-07-31 10:00:00,68.91,69.0,68.88,68.94,1471538.0,56.1266,56.1999,56.1022,56.151,1471538.0
2018-07-31 10:30:00,68.95,69.0,68.93,68.98,1003025.0,56.1592,56.1999,56.1429,56.1836,1003025.0
2018-07-31 11:00:00,68.99,69.05,68.96,69.0,1572866.0,56.1918,56.2406,56.1673,56.1999,1572866.0
2018-07-31 11:30:00,69.0,69.07,68.96,69.05,1633727.0,56.1999,56.2569,56.1673,56.2406,1633727.0
2018-07-31 12:00:00,69.06,69.09,69.05,69.09,524796.0,56.2488,56.2732,56.2406,56.2732,524796.0
2018-07-31 12:30:00,69.09,69.1,69.05,69.07,302741.0,56.2732,56.2814,56.2406,56.2569,302741.0
2018-07-31 13:00:00,69.06,69.08,68.97,69.01,740804.0,56.2488,56.2651,56.1755,56.2081,740804.0
2018-07-31 13:30:00,69.01,69.03,68.97,69.0,775910.0,56.2081,56.2244,56.1755,56.1999,775910.0
2018-07-31 14:00:00,69.0,69.01,68.95,68.98,579772.0,56.1999,56.2081,56.1592,56.1836,579772.0
2018-07-31 14:30:00,68.97,68.98,68.91,68.92,803700.0,56.1755,56.1836,56.1266,56.1348,803700.0
2018-07-31 15:00:00,68.92,68.92,68.81,68.82,2228567.0,56.1348,56.1348,56.0452,56.0533,2228567.0
2018-07-31 15:30:00,68.82,68.86,68.75,68.83,8185628.0,56.0533,56.0859,55.9963,56.0615,8185628.0
2018-08-01 09:30:00,68.77,68.8,68.63,68.67,1838458.0,56.0126,56.037,55.8986,55.9311,1838458.0
2018-08-01 10:00:00,68.68,68.77,68.65,68.75,1142907.0,55.9393,56.0126,55.9148,55.9963,1142907.0
2018-08-01 10:30:00,68.75,68.79,68.67,68.7,929147.0,55.9963,56.0289,55.9311,55.9556,929147.0
2018-08-01 11:00:00,68.69,68.7,68.54,68.57,5739104.0,55.9474,55.9556,55.8253,55.8497,5739104.0
2018-08-01 11:30:00,68.57,68.61,68.53,68.55,1231459.0,55.8497,55.8823,55.8171,55.8334,1231459.0
2018-08-01 12:00:00,68.54,68.55,68.44,68.48,852122.0,55.8253,55.8334,55.7438,55.7764,852122.0
2018-08-01 12:30:00,68.48,68.53,68.46,68.52,818299.0,55.7764,55.8171,55.7601,55.809,818299.0
2018-08-01 13:00:00,68.51,68.53,68.48,68.49,525873.0,55.8008,55.8171,55.7764,55.7845,525873.0
2018-08-01 13:30:00,68.49,68.54,68.45,68.48,784557.0,55.7845,55.8253,55.7519,55.7764,784557.0
2018-08-01 14:00:00,68.49,68.57,68.45,68.56,1176276.0,55.7845,55.8497,55.7519,55.8415,1176276.0
2018-08-01 14:30:00,68.56,68.58,68.5,68.57,579864.0,55.8415,55.8578,55.7927,55.8497,579864.0
2018-08-01 15:00:00,68.57,68.58,68.53,68.58,542269.0,55.8497,55.8578,55.8171,55.8578,542269.0
2018-08-01 15:30:00,68.58,68.63,68.54,68.54,5554245.0,55.8578,55.8986,55.8253,55.8253,5554245.0
2018-08-02 09:30:00,67.79,67.89,67.75,67.86,3123575.0,55.2144,55.2958,55.1818,55.2714,3123575.0
2018-08-02 10:00:00,67.86,67.94,67.83,67.88,2225821.0,55.2714,55.3366,55.247,55.2877,2225821.0
2018-08-02 10:30:00,67.88,67.92,67.72,67.77,1903459.0,55.2877,55.3203,55.1574,55.1981,1903459.0
2018-08-02 11:00:00,67.77,67.88,67.76,67.85,1825919.0,55.1981,55.2877,55.1899,55.2633,1825919.0
2018-08-02 11:30:00,67.86,67.97,67.83,67.95,1347995.0,55.2714,55.361,55.247,55.3447,1347995.0
2018-08-02 12:00:00,67.94,68.05,67.91,68.04,954406.0,55.3366,55.4262,55.3121,55.418,954406.0
2018-08-02 12:30:00,68.04,68.06,68.0,68.02,814145.0,55.418,55.4343,55.3854,55.4017,814145.0
2018-08-02 13:00:00,68.02,68.04,67.97,68.01,606264.0,55.4017,55.418,55.361,55.3936,606264.0
2018-08-02 13:30:00,68.01,68.05,68.0,68.04,369603.0,55.3936,55.4262,55.3854,55.418,369603.0
2018-08-02 14:00:00,68.04,68.06,67.98,67.98,849040.0,55.418,55.4343,55.3691,55.3691,849040.0
2018-08-02 14:30:00,67.99,67.99,67.94,67.96,693289.0,55.3773,55.3773,55.3366,55.3528,693289.0
2018-08-02 15:00:00,67.97,68.0,67.93,68.0,1275461.0,55.361,55.3854,55.3284,55.3854,1275461.0
2018-08-02 15:30:00,68.0,68.07,67.99,68.07,4242885.0,55.3854,55.4424,55.3773,55.4424,4242885.0
2018-08-03 09:30:00,67.82,67.86,67.78,67.85,1538580.0,55.2388,55.2714,55.2062,55.2633,1538580.0
2018-08-03 10:00:00,67.85,68.03,67.85,68.02,1014150.0,55.2633,55.4099,55.2633,55.4017,1014150.0
2018-08-03 10:30:00,68.02,68.08,67.95,67.95,493350.0,55.4017,55.4506,55.3447,55.3447,493350.0
2018-08-03 11:00:00,67.95,68.1,67.94,68.1,861409.0,55.3447,55.4669,55.3366,55.4669,861409.0
2018-08-03 11:30:00,68.09,68.1,68.01,68.01,1263110.0,55.4587,55.4669,55.3936,55.3936,1263110.0
2018-08-03 12:00:00,68.02,68.08,68.01,68.05,414009.0,55.4017,55.4506,55.3936,55.4262,414009.0
2018-08-03 12:30:00,68.05,68.07,68.03,68.06,292029.0,55.4262,55.4424,55.4099,55.4343,292029.0
2018-08-03 13:00:00,68.06,68.08,68.03,68.04,599802.0,55.4343,55.4506,55.4099,55.418,599802.0
2018-08-03 13:30:00,68.04,68.07,68.03,68.04,396871.0,55.418,55.4424,55.4099,55.418,396871.0
2018-08-03 14:00:00,68.04,68.06,68.03,68.03,517802.0,55.418,55.4343,55.4099,55.4099,517802.0
2018-08-03 14:30:00,68.03,68.05,68.0,68.04,324006.0,55.4099,55.4262,55.3854,55.418,324006.0
2018-08-03 15:00:00,68.04,68.11,68.04,68.07,951389.0,55.418,55.475,55.418,55.4424,951389.0
2018-08-03 15:30:00,68.08,68.15,68.06,68.12,2503743.0,55.4506,55.5076,55.4343,55.4832,2503743.0
2018-08-06 09:30:00,67.7,67.7,67.58,67.65,2048578.0,55.1411,55.1411,55.0433,55.1004,2048578.0
2018-08-06 10:00:00,67.65,67.75,67.64,67.73,1066071.0,55.1004,55.1818,55.0922,55.1655,1066071.0
2018-08-06 10:30:00,67.73,67.84,67.72,67.82,874917.0,55.1655,55.2551,55.1574,55.2388,874917.0
2018-08-06 11:00:00,67.82,67.83,67.74,67.81,662798.0,55.2388,55.247,55.1737,55.2307,662798.0
2018-08-06 11:30:00,67.82,67.89,67.8,67.88,507742.0,55.2388,55.2958,55.2225,55.2877,507742.0
2018-08-06 12:00:00,67.89,67.92,67.88,67.89,296224.0,55.2958,55.3203,55.2877,55.2958,296224.0
2018-08-06 12:30:00,67.88,67.91,67.88,67.91,237060.0,55.2877,55.3121,55.2877,55.3121,237060.0
2018-08-06 13:00:00,67.9,67.93,67.82,67.84,447288.0,55.304,55.3284,55.2388,55.2551,447288.0
2018-08-06 13:30:00,67.84,67.84,67.78,67.8,476084.0,55.2551,55.2551,55.2062,55.2225,476084.0
2018-08-06 14:00:00,67.8,67.85,67.77,67.85,609993.0,55.2225,55.2633,55.1981,55.2633,609993.0
2018-08-06 14:30:00,67.86,67.88,67.85,67.86,426121.0,55.2714,55.2877,55.2633,55.2714,426121.0
2018-08-06 15:00:00,67.86,67.87,67.81,67.83,773470.0,55.2714,55.2795,55.2307,55.247,773470.0
2018-08-06 15:30:00,67.83,67.85,67.78,67.82,2217532.0,55.247,55.2633,55.2062,55.2388,2217532.0
2018-08-07 09:30:00,68.52,68.53,68.43,68.53,2127821.0,55.809,55.8171,55.7357,55.8171,2127821.0
2018-08-07 10:00:00,68.53,68.54,68.43,68.5,1308152.0,55.8171,55.8253,55.7357,55.7927,1308152.0
2018-08-07 10:30:00,68.5,68.52,68.45,68.47,1663186.0,55.7927,55.809,55.7519,55.7682,1663186.0
2018-08-07 11:00:00,68.47,68.48,68.39,68.4,725896.0,55.7682,55.7764,55.7031,55.7112,725896.0
2018-08-07 11:30:00,68.41,68.44,68.36,68.42,916087.0,55.7194,55.7438,55.6786,55.7275,916087.0
2018-08-07 12:00:00,68.43,68.45,68.42,68.42,411173.0,55.7357,55.7519,55.7275,55.7275,411173.0
2018-08-07 12:30:00,68.43,68.43,68.39,68.42,313908.0,55.7357,55.7357,55.7031,55.7275,313908.0
2018-08-07 13:00:00,68.42,68.43,68.35,68.35,348834.0,55.7275,55.7357,55.6705,55.6705,348834.0
2018-08-07 13:30:00,68.35,68.38,68.33,68.37,781293.0,55.6705,55.6949,55.6542,55.6868,781293.0
2018-08-07 14:00:00,68.37,68.38,68.35,68.36,379704.0,55.6868,55.6949,55.6705,55.6786,379704.0
2018-08-07 14:30:00,68.36,68.38,68.35,68.37,553129.0,55.6786,55.6949,55.6705,55.6868,553129.0
2018-08-07 15:00:00,68.37,68.38,68.34,68.36,780971.0,55.6868,55.6949,55.6624,55.6786,780971.0
2018-08-07 15:30:00,68.36,68.38,68.3,68.36,4729518.0,55.6786,55.6949,55.6298,55.6786,4729518.0
2018-08-08 09:30:00,68.28,68.32,68.12,68.15,763396.0,55.6135,55.6461,55.4832,55.5076,763396.0
2018-08-08 10:00:00,68.14,68.21,68.14,68.21,762354.0,55.4995,55.5565,55.4995,55.5565,762354.0
2018-08-08 10:30:00,68.2,68.34,68.16,68.33,951694.0,55.5483,55.6624,55.5157,55.6542,951694.0
2018-08-08 11:00:00,68.33,68.37,68.29,68.33,762412.0,55.6542,55.6868,55.6216,55.6542,762412.0
2018-08-08 11:30:00,68.33,68.38,68.27,68.28,844870.0,55.6542,55.6949,55.6053,55.6135,844870.0
2018-08-08 12:00:00,68.28,68.29,68.23,68.25,289902.0,55.6135,55.6216,55.5728,55.589,289902.0
2018-08-08 12:30:00,68.26,68.31,68.25,68.28,159758.0,55.5972,55.6379,55.589,55.6135,159758.0
2018-08-08 13:00:00,68.28,68.36,68.27,68.36,273408.0,55.6135,55.6786,55.6053,55.6786,273408.0
2018-08-08 13:30:00,68.36,68.42,68.33,68.42,819160.0,55.6786,55.7275,55.6542,55.7275,819160.0
2018-08-08 14:00:00,68.43,68.43,68.39,68.41,517055.0,55.7357,55.7357,55.7031,55.7194,517055.0
2018-08-08 14:30:00,68.41,68.42,68.39,68.41,284813.0,55.7194,55.7275,55.7031,55.7194,284813.0
2018-08-08 15:00:00,68.41,68.42,68.38,68.39,452362.0,55.7194,55.7275,55.6949,55.7031,452362.0
2018-08-08 15:30:00,68.39,68.42,68.3,68.31,3173268.0,55.7031,55.7275,55.6298,55.6379,3173268.0
2018-08-09 09:30:00,68.32,68.36,68.26,68.33,913303.0,55.6461,55.6786,55.5972,55.6542,913303.0
2018-08-09 10:00:00,68.32,68.39,68.31,68.38,695518.0,55.6461,55.7031,55.6379,55.6949,695518.0
2018-08-09 10:30:00,68.38,68.39,68.28,68.3,832063.0,55.6949,55.7031,55.6135,55.6298,832063.0
2018-08-09 11:00:00,68.3,68.34,68.25,68.31,1162680.0,55.6298,55.6624,55.589,55.6379,1162680.0
2018-08-09 11:30:00,68.31,68.33,68.22,68.23,708338.0,55.6379,55.6542,55.5646,55.5728,708338.0
2018-08-09 12:00:00,68.23,68.27,68.21,68.24,796768.0,55.5728,55.6053,55.5565,55.5809,796768.0
2018-08-09 12:30:00,68.25,68.26,68.22,68.24,330322.0,55.589,55.5972,55.5646,55.5809,330322.0
2018-08-09 13:00:00,68.24,68.25,68.16,68.23,818897.0,55.5809,55.589,55.5157,55.5728,818897.0
2018-08-09 13:30:00,68.23,68.26,68.23,68.26,393095.0,55.5728,55.5972,55.5728,55.5972,393095.0
2018-08-09 14:00:00,68.26,68.26,68.18,68.2,360407.0,55.5972,55.5972,55.532,55.5483,360407.0
2018-08-09 14:30:00,68.21,68.24,68.16,68.17,486671.0,55.5565,55.5809,55.5157,55.5239,486671.0
2018-08-09 15:00:00,68.16,68.19,68.13,68.17,440989.0,55.5157,55.5402,55.4913,55.5239,440989.0
2018-08-09 15:30:00,68.17,68.19,68.06,68.1,2575592.0,55.5239,55.5402,55.4343,55.4669,2575592.0
2018-08-10 09:30:00,66.86,66.99,66.79,66.8,3712100.0,54.4569,54.5628,54.3999,54.408,3712100.0
2018-08-10 10:00:00,66.8,66.97,66.77,66.85,1925015.0,54.408,54.5465,54.3836,54.4488,1925015.0
2018-08-10 10:30:00,66.85,66.89,66.74,66.89,2028271.0,54.4488,54.4813,54.3592,54.4813,2028271.0
2018-08-10 11:00:00,66.89,66.91,66.8,66.85,2620587.0,54.4813,54.4976,54.408,54.4488,2620587.0
2018-08-10 11:30:00,66.85,66.92,66.77,66.78,1299819.0,54.4488,54.5058,54.3836,54.3917,1299819.0
2018-08-10 12:00:00,66.78,66.83,66.74,66.82,1320037.0,54.3917,54.4325,54.3592,54.4243,1320037.0
2018-08-10 12:30:00,66.82,66.85,66.73,66.78,906607.0,54.4243,54.4488,54.351,54.3917,906607.0
2018-08-10 13:00:00,66.78,66.78,66.67,66.69,1568885.0,54.3917,54.3917,54.3022,54.3184,1568885.0
2018-08-10 13:30:00,66.69,66.7,66.61,66.62,1054748.0,54.3184,54.3266,54.2533,54.2614,1054748.0
2018-08-10 14:00:00,66.63,66.7,66.6,66.64,924803.0,54.2696,54.3266,54.2451,54.2777,924803.0
2018-08-10 14:30:00,66.64,66.72,66.63,66.69,1193093.0,54.2777,54.3429,54.2696,54.3184,1193093.0
2018-08-10 15:00:00,66.69,66.9,66.65,66.87,1569529.0,54.3184,54.4895,54.2859,54.4651,1569529.0
2018-08-10 15:30:00,66.88,66.89,66.75,66.75,3771767.0,54.4732,54.4813,54.3673,54.3673,3771767.0
2018-08-13 09:30:00,66.65,66.75,66.62,66.73,1565861.0,54.2859,54.3673,54.2614,54.351,1565861.0
2018-08-13 10:00:00,66.74,66.78,66.69,66.74,1410161.0,54.3592,54.3917,54.3184,54.3592,1410161.0
2018-08-13 10:30:00,66.74,66.76,66.64,66.7,856122.0,54.3592,54.3755,54.2777,54.3266,856122.0
2018-08-13 11:00:00,66.7,66.72,66.57,66.61,756834.0,54.3266,54.3429,54.2207,54.2533,756834.0
2018-08-13 11:30:00,66.61,66.62,66.44,66.44,1450702.0,54.2533,54.2614,54.1148,54.1148,1450702.0
2018-08-13 12:00:00,66.43,66.5,66.39,66.44,1096271.0,54.1067,54.1637,54.0741,54.1148,1096271.0
2018-08-13 12:30:00,66.44,66.49,66.4,66.43,1213701.0,54.1148,54.1555,54.0822,54.1067,1213701.0
2018-08-13 13:00:00,66.43,66.54,66.35,66.53,2309058.0,54.1067,54.1963,54.0415,54.1881,2309058.0
2018-08-13 13:30:00,66.53,66.57,66.44,66.5,3374819.0,54.1881,54.2207,54.1148,54.1637,3374819.0
2018-08-13 14:00:00,66.5,66.59,66.49,66.57,1279745.0,54.1637,54.237,54.1555,54.2207,1279745.0
2018-08-13 14:30:00,66.56,66.59,66.48,66.5,847223.0,54.2126,54.237,54.1474,54.1637,847223.0
2018-08-13 15:00:00,66.5,66.51,66.45,66.48,1097561.0,54.1637,54.1718,54.123,54.1474,1097561.0
2018-08-13 15:30:00,66.47,66.53,66.43,66.49,4907766.0,54.1393,54.1881,54.1067,54.1555,4907766.0
2018-08-14 09:30:00,66.59,66.65,66.46,66.47,1620341.0,54.237,54.2859,54.1311,54.1393,1620341.0
2018-08-14 10:00:00,66.47,66.55,66.37,66.54,1076293.0,54.1393,54.2044,54.0578,54.1963,1076293.0
2018-08-14 10:30:00,66.54,66.61,66.51,66.53,1162945.0,54.1963,54.2533,54.1718,54.1881,1162945.0
2018-08-14 11:00:00,66.52,66.56,66.4,66.49,1080502.0,54.18,54.2126,54.0822,54.1555,1080502.0
2018-08-14 11:30:00,66.49,66.54,66.4,66.47,1322726.0,54.1555,54.1963,54.0822,54.1393,1322726.0
2018-08-14 12:00:00,66.47,66.5,66.43,66.48,487912.0,54.1393,54.1637,54.1067,54.1474,487912.0
2018-08-14 12:30:00,66.48,66.53,66.45,66.47,704611.0,54.1474,54.1881,54.123,54.1393,704611.0
2018-08-14 13:00:00,66.47,66.51,66.44,66.48,352942.0,54.1393,54.1718,54.1148,54.1474,352942.0
2018-08-14 13:30:00,66.48,66.57,66.46,66.56,1853209.0,54.1474,54.2207,54.1311,54.2126,1853209.0
2018-08-14 14:00:00,66.56,66.57,66.45,66.48,827587.0,54.2126,54.2207,54.123,54.1474,827587.0
2018-08-14 14:30:00,66.48,66.54,66.48,66.52,617338.0,54.1474,54.1963,54.1474,54.18,617338.0
2018-08-14 15:00:00,66.52,66.58,66.52,66.56,1139729.0,54.18,54.2288,54.18,54.2126,1139729.0
2018-08-14 15:30:00,66.56,66.57,66.42,66.51,7282612.0,54.2126,54.2207,54.0985,54.1718,7282612.0
2018-08-15 09:30:00,65.61,65.67,65.35,65.37,5175014.0,53.4388,53.4877,53.227,53.2433,5175014.0
2018-08-15 10:00:00,65.37,65.42,65.3,65.31,3547328.0,53.2433,53.284,53.1863,53.1944,3547328.0
2018-08-15 10:30:00,65.3,65.36,65.15,65.18,3158944.0,53.1863,53.2352,53.0641,53.0886,3158944.0
2018-08-15 11:00:00,65.18,65.44,65.17,65.32,4234222.0,53.0886,53.3003,53.0804,53.2026,4234222.0
2018-08-15 11:30:00,65.32,65.45,65.27,65.31,4872830.0,53.2026,53.3085,53.1619,53.1944,4872830.0
2018-08-15 12:00:00,65.31,65.51,65.28,65.51,1852545.0,53.1944,53.3573,53.17,53.3573,1852545.0
2018-08-15 12:30:00,65.51,65.58,65.49,65.53,1056963.0,53.3573,53.4144,53.3411,53.3736,1056963.0
2018-08-15 13:00:00,65.54,65.58,65.49,65.51,1118998.0,53.3818,53.4144,53.3411,53.3573,1118998.0
2018-08-15 13:30:00,65.52,65.54,65.46,65.47,487550.0,53.3655,53.3818,53.3166,53.3248,487550.0
2018-08-15 14:00:00,65.46,65.49,65.4,65.44,1839731.0,53.3166,53.3411,53.2677,53.3003,1839731.0
2018-08-15 14:30:00,65.44,65.54,65.42,65.53,1823145.0,53.3003,53.3818,53.284,53.3736,1823145.0
2018-08-15 15:00:00,65.53,65.63,65.53,65.59,1148491.0,53.3736,53.4551,53.3736,53.4225,1148491.0
2018-08-15 15:30:00,65.59,65.69,65.51,65.53,7092964.0,53.4225,53.504,53.3573,53.3736,7092964.0
2018-08-16 09:30:00,65.97,66.11,65.93,66.04,1900427.0,53.732,53.846,53.6994,53.789,1900427.0
2018-08-16 10:00:00,66.04,66.07,65.99,66.05,1987765.0,53.789,53.8135,53.7483,53.7972,1987765.0
2018-08-16 10:30:00,66.05,66.14,66.04,66.1,1448915.0,53.7972,53.8705,53.789,53.8379,1448915.0
2018-08-16 11:00:00,66.11,66.21,60.19,66.19,1636778.0,53.846,53.9275,49.0242,53.9112,1636778.0
2018-08-16 11:30:00,66.19,66.19,66.09,66.13,2488541.0,53.9112,53.9112,53.8297,53.8623,2488541.0
2018-08-16 12:00:00,66.13,66.24,66.12,66.14,862875.0,53.8623,53.9519,53.8542,53.8705,862875.0
2018-08-16 12:30:00,66.13,66.15,66.0,66.09,1341786.0,53.8623,53.8786,53.7564,53.8297,1341786.0
2018-08-16 13:00:00,66.09,66.13,66.07,66.1,1397781.0,53.8297,53.8623,53.8135,53.8379,1397781.0
2018-08-16 13:30:00,66.1,66.12,66.0,66.06,695102.0,53.8379,53.8542,53.7564,53.8053,695102.0
2018-08-16 14:00:00,66.05,66.08,66.01,66.03,519353.0,53.7972,53.8216,53.7646,53.7809,519353.0
2018-08-16 14:30:00,66.03,66.08,65.99,66.03,777968.0,53.7809,53.8216,53.7483,53.7809,777968.0
2018-08-16 15:00:00,66.03,66.08,66.0,66.08,1071710.0,53.7809,53.8216,53.7564,53.8216,1071710.0
2018-08-16 15:30:00,66.07,66.07,65.94,66.0,4144919.0,53.8135,53.8135,53.7076,53.7564,4144919.0
2018-08-17 09:30:00,65.97,66.07,65.93,66.05,1091581.0,53.732,53.8135,53.6994,53.7972,1091581.0
2018-08-17 10:00:00,66.06,66.09,65.91,65.94,1278079.0,53.8053,53.8297,53.6831,53.7076,1278079.0
2018-08-17 10:30:00,65.94,66.1,65.94,66.09,575435.0,53.7076,53.8379,53.7076,53.8297,575435.0
2018-08-17 11:00:00,66.09,66.21,66.04,66.2,1698741.0,53.8297,53.9275,53.789,53.9193,1698741.0
2018-08-17 11:30:00,66.2,66.34,66.19,66.31,1121632.0,53.9193,54.0334,53.9112,54.0089,1121632.0
2018-08-17 12:00:00,66.31,66.34,66.27,66.29,490909.0,54.0089,54.0334,53.9764,53.9926,490909.0
2018-08-17 12:30:00,66.3,66.3,66.18,66.19,462431.0,54.0008,54.0008,53.9031,53.9112,462431.0
2018-08-17 13:00:00,66.19,66.23,66.14,66.15,677709.0,53.9112,53.9438,53.8705,53.8786,677709.0
2018-08-17 13:30:00,66.14,66.26,66.14,66.25,282463.0,53.8705,53.9682,53.8705,53.9601,282463.0
2018-08-17 14:00:00,66.25,66.47,66.23,66.45,1350265.0,53.9601,54.1393,53.9438,54.123,1350265.0
2018-08-17 14:30:00,66.44,66.55,66.37,66.53,1600364.0,54.1148,54.2044,54.0578,54.1881,1600364.0
2018-08-17 15:00:00,66.52,66.55,66.42,66.45,1751163.0,54.18,54.2044,54.0985,54.123,1751163.0
2018-08-17 15:30:00,66.45,66.5,66.35,66.38,8562886.0,54.123,54.1637,54.0415,54.066,8562886.0
2018-08-20 09:30:00,66.64,66.72,66.62,66.67,934699.0,54.2777,54.3429,54.2614,54.3022,934699.0
2018-08-20 10:00:00,66.67,66.78,66.66,66.78,1479127.0,54.3022,54.3917,54.294,54.3917,1479127.0
2018-08-20 10:30:00,66.77,66.78,66.66,66.67,886986.0,54.3836,54.3917,54.294,54.3022,886986.0
2018-08-20 11:00:00,66.67,66.79,66.66,66.69,751774.0,54.3022,54.3999,54.294,54.3184,751774.0
2018-08-20 11:30:00,66.69,66.78,66.64,66.67,1687517.0,54.3184,54.3917,54.2777,54.3022,1687517.0
2018-08-20 12:00:00,66.67,66.78,66.65,66.77,306595.0,54.3022,54.3917,54.2859,54.3836,306595.0
2018-08-20 12:30:00,66.78,66.78,66.72,66.75,304798.0,54.3917,54.3917,54.3429,54.3673,304798.0
2018-08-20 13:00:00,66.75,66.77,66.72,66.76,268740.0,54.3673,54.3836,54.3429,54.3755,268740.0
2018-08-20 13:30:00,66.76,66.79,66.74,66.78,320078.0,54.3755,54.3999,54.3592,54.3917,320078.0
2018-08-20 14:00:00,66.79,66.8,66.75,66.8,808381.0,54.3999,54.408,54.3673,54.408,808381.0
2018-08-20 14:30:00,66.8,66.81,66.75,66.78,712103.0,54.408,54.4162,54.3673,54.3917,712103.0
2018-08-20 15:00:00,66.77,66.81,66.76,66.8,515336.0,54.3836,54.4162,54.3755,54.408,515336.0
2018-08-20 15:30:00,66.8,66.82,66.74,66.76,4863128.0,54.408,54.4243,54.3592,54.3755,4863128.0
2018-08-21 09:30:00,67.17,67.19,67.11,67.17,1334877.0,54.7094,54.7257,54.6605,54.7094,1334877.0
2018-08-21 10:00:00,67.17,67.18,67.08,67.13,833291.0,54.7094,54.7175,54.6361,54.6768,833291.0
2018-08-21 10:30:00,67.13,67.16,67.05,67.08,614447.0,54.6768,54.7013,54.6117,54.6361,614447.0
2018-08-21 11:00:00,67.09,67.1,66.99,67.07,588567.0,54.6442,54.6524,54.5628,54.6279,588567.0
2018-08-21 11:30:00,67.06,67.17,67.04,67.15,495525.0,54.6198,54.7094,54.6035,54.6931,495525.0
2018-08-21 12:00:00,67.16,67.19,67.14,67.17,428337.0,54.7013,54.7257,54.685,54.7094,428337.0
2018-08-21 12:30:00,67.17,67.33,67.17,67.28,1184095.0,54.7094,54.8397,54.7094,54.799,1184095.0
2018-08-21 13:00:00,67.28,67.3,67.23,67.27,717269.0,54.799,54.8153,54.7583,54.7908,717269.0
2018-08-21 13:30:00,67.27,67.36,67.26,67.34,796526.0,54.7908,54.8642,54.7827,54.8479,796526.0
2018-08-21 14:00:00,67.34,67.37,67.3,67.31,1025542.0,54.8479,54.8723,54.8153,54.8234,1025542.0
2018-08-21 14:30:00,67.31,67.31,67.19,67.21,763948.0,54.8234,54.8234,54.7257,54.742,763948.0
2018-08-21 15:00:00,67.21,67.25,67.19,67.23,774564.0,54.742,54.7746,54.7257,54.7583,774564.0
2018-08-21 15:30:00,67.23,67.25,67.16,67.17,4842902.0,54.7583,54.7746,54.7013,54.7094,4842902.0
2018-08-22 09:30:00,67.45,67.49,67.36,67.41,1400826.0,54.9375,54.97,54.8642,54.9049,1400826.0
2018-08-22 10:00:00,67.41,67.48,67.35,67.35,691380.0,54.9049,54.9619,54.856,54.856,691380.0
2018-08-22 10:30:00,67.35,67.48,67.33,67.45,668556.0,54.856,54.9619,54.8397,54.9375,668556.0
2018-08-22 11:00:00,67.44,67.47,67.4,67.44,580295.0,54.9293,54.9537,54.8967,54.9293,580295.0
2018-08-22 11:30:00,67.45,67.49,67.39,67.45,478261.0,54.9375,54.97,54.8886,54.9375,478261.0
2018-08-22 12:00:00,67.45,67.46,67.4,67.41,253057.0,54.9375,54.9456,54.8967,54.9049,253057.0
2018-08-22 12:30:00,67.41,67.42,67.36,67.38,449255.0,54.9049,54.913,54.8642,54.8804,449255.0
2018-08-22 13:00:00,67.38,67.39,67.34,67.37,273274.0,54.8804,54.8886,54.8479,54.8723,273274.0
2018-08-22 13:30:00,67.37,67.42,67.36,67.41,253040.0,54.8723,54.913,54.8642,54.9049,253040.0
2018-08-22 14:00:00,67.41,67.53,67.33,67.38,764476.0,54.9049,55.0026,54.8397,54.8804,764476.0
2018-08-22 14:30:00,67.38,67.39,67.34,67.38,421118.0,54.8804,54.8886,54.8479,54.8804,421118.0
2018-08-22 15:00:00,67.39,67.45,67.38,67.43,496498.0,54.8886,54.9375,54.8804,54.9212,496498.0
2018-08-22 15:30:00,67.44,67.45,67.39,67.41,2962757.0,54.9293,54.9375,54.8886,54.9049,2962757.0
2018-08-23 09:30:00,67.07,67.22,67.03,67.15,1197998.0,54.6279,54.7501,54.5954,54.6931,1197998.0
2018-08-23 10:00:00,67.15,67.19,67.09,67.19,810546.0,54.6931,54.7257,54.6442,54.7257,810546.0
2018-08-23 10:30:00,67.19,67.19,67.09,67.16,730323.0,54.7257,54.7257,54.6442,54.7013,730323.0
2018-08-23 11:00:00,67.16,67.16,67.02,67.05,1852860.0,54.7013,54.7013,54.5872,54.6117,1852860.0
2018-08-23 11:30:00,67.06,67.09,66.96,67.0,1195055.0,54.6198,54.6442,54.5384,54.5709,1195055.0
2018-08-23 12:00:00,67.0,67.02,66.93,67.0,653618.0,54.5709,54.5872,54.5139,54.5709,653618.0
2018-08-23 12:30:00,67.01,67.04,66.96,66.97,654905.0,54.5791,54.6035,54.5384,54.5465,654905.0
2018-08-23 13:00:00,66.97,66.98,66.87,66.95,583616.0,54.5465,54.5546,54.4651,54.5302,583616.0
2018-08-23 13:30:00,66.95,66.96,66.91,66.92,410646.0,54.5302,54.5384,54.4976,54.5058,410646.0
2018-08-23 14:00:00,66.92,66.98,66.92,66.96,483423.0,54.5058,54.5546,54.5058,54.5384,483423.0
2018-08-23 14:30:00,66.96,66.99,66.91,66.95,608485.0,54.5384,54.5628,54.4976,54.5302,608485.0
2018-08-23 15:00:00,66.95,66.97,66.91,66.95,1068628.0,54.5302,54.5465,54.4976,54.5302,1068628.0
2018-08-23 15:30:00,66.95,66.95,66.87,66.92,6032445.0,54.5302,54.5302,54.4651,54.5058,6032445.0
2018-08-24 09:30:00,67.23,67.27,67.16,67.17,1238323.0,54.7583,54.7908,54.7013,54.7094,1238323.0
2018-08-24 10:00:00,67.17,67.35,67.13,67.29,1749481.0,54.7094,54.856,54.6768,54.8071,1749481.0
2018-08-24 10:30:00,67.29,67.4,67.29,67.38,1307398.0,54.8071,54.8967,54.8071,54.8804,1307398.0
2018-08-24 11:00:00,67.39,67.43,67.36,67.37,864375.0,54.8886,54.9212,54.8642,54.8723,864375.0
2018-08-24 11:30:00,67.37,67.43,67.34,67.42,633199.0,54.8723,54.9212,54.8479,54.913,633199.0
2018-08-24 12:00:00,67.42,67.46,67.41,67.45,445284.0,54.913,54.9456,54.9049,54.9375,445284.0
2018-08-24 12:30:00,67.45,67.45,67.38,67.4,1082145.0,54.9375,54.9375,54.8804,54.8967,1082145.0
2018-08-24 13:00:00,67.4,67.45,67.39,67.41,1000371.0,54.8967,54.9375,54.8886,54.9049,1000371.0
2018-08-24 13:30:00,67.41,67.41,67.3,67.36,740365.0,54.9049,54.9049,54.8153,54.8642,740365.0
2018-08-24 14:00:00,67.36,67.39,67.34,67.38,500591.0,54.8642,54.8886,54.8479,54.8804,500591.0
2018-08-24 14:30:00,67.38,67.38,67.34,67.34,1590864.0,54.8804,54.8804,54.8479,54.8479,1590864.0
2018-08-24 15:00:00,67.34,67.36,67.3,67.34,655297.0,54.8479,54.8642,54.8153,54.8479,655297.0
2018-08-24 15:30:00,67.33,67.37,67.31,67.33,4957650.0,54.8397,54.8723,54.8234,54.8397,4957650.0
2018-08-27 09:30:00,67.91,67.97,67.87,67.93,2322061.0,55.3121,55.361,55.2795,55.3284,2322061.0
2018-08-27 10:00:00,67.94,68.14,67.93,68.13,1202108.0,55.3366,55.4995,55.3284,55.4913,1202108.0
2018-08-27 10:30:00,68.12,68.13,68.02,68.11,1706479.0,55.4832,55.4913,55.4017,55.475,1706479.0
2018-08-27 11:00:00,68.11,68.17,68.09,68.15,2288985.0,55.475,55.5239,55.4587,55.5076,2288985.0
2018-08-27 11:30:00,68.15,68.18,68.1,68.18,712748.0,55.5076,55.532,55.4669,55.532,712748.0
2018-08-27 12:00:00,68.17,68.23,68.14,68.2,477948.0,55.5239,55.5728,55.4995,55.5483,477948.0
2018-08-27 12:30:00,68.21,68.25,68.2,68.24,710852.0,55.5565,55.589,55.5483,55.5809,710852.0
2018-08-27 13:00:00,68.25,68.27,68.22,68.22,621548.0,55.589,55.6053,55.5646,55.5646,621548.0
2018-08-27 13:30:00,68.23,68.23,68.2,68.21,826383.0,55.5728,55.5728,55.5483,55.5565,826383.0
2018-08-27 14:00:00,68.22,68.25,68.21,68.25,510905.0,55.5646,55.589,55.5565,55.589,510905.0
2018-08-27 14:30:00,68.25,68.27,68.22,68.25,1024893.0,55.589,55.6053,55.5646,55.589,1024893.0
2018-08-27 15:00:00,68.26,68.26,68.21,68.23,1265075.0,55.5972,55.5972,55.5565,55.5728,1265075.0
2018-08-27 15:30:00,68.23,68.26,68.21,68.24,5119278.0,55.5728,55.5972,55.5565,55.5809,5119278.0
2018-08-28 09:30:00,68.39,68.45,68.34,68.44,1564503.0,55.7031,55.7519,55.6624,55.7438,1564503.0
2018-08-28 10:00:00,68.44,68.45,68.25,68.29,670912.0,55.7438,55.7519,55.589,55.6216,670912.0
2018-08-28 10:30:00,68.29,68.34,68.26,68.31,881404.0,55.6216,55.6624,55.5972,55.6379,881404.0
2018-08-28 11:00:00,68.31,68.33,68.29,68.3,1393954.0,55.6379,55.6542,55.6216,55.6298,1393954.0
2018-08-28 11:30:00,68.31,68.31,68.16,68.17,1690324.0,55.6379,55.6379,55.5157,55.5239,1690324.0
2018-08-28 12:00:00,68.17,68.24,68.16,68.19,814916.0,55.5239,55.5809,55.5157,55.5402,814916.0
2018-08-28 12:30:00,68.19,68.24,68.18,68.22,555366.0,55.5402,55.5809,55.532,55.5646,555366.0
2018-08-28 13:00:00,68.22,68.25,68.19,68.21,421860.0,55.5646,55.589,55.5402,55.5565,421860.0
2018-08-28 13:30:00,68.2,68.26,68.2,68.21,389632.0,55.5483,55.5972,55.5483,55.5565,389632.0
2018-08-28 14:00:00,68.21,68.23,68.17,68.17,402620.0,55.5565,55.5728,55.5239,55.5239,402620.0
2018-08-28 14:30:00,68.17,68.18,68.13,68.16,796158.0,55.5239,55.532,55.4913,55.5157,796158.0
2018-08-28 15:00:00,68.17,68.18,68.12,68.15,800369.0,55.5239,55.532,55.4832,55.5076,800369.0
2018-08-28 15:30:00,68.15,68.18,68.13,68.15,4285218.0,55.5076,55.532,55.4913,55.5076,4285218.0
2018-08-29 09:30:00,68.16,68.22,68.08,68.22,929921.0,55.5157,55.5646,55.4506,55.5646,929921.0
2018-08-29 10:00:00,68.22,68.31,68.16,68.3,829761.0,55.5646,55.6379,55.5157,55.6298,829761.0
2018-08-29 10:30:00,68.31,68.37,68.29,68.36,1247011.0,55.6379,55.6868,55.6216,55.6786,1247011.0
2018-08-29 11:00:00,68.36,68.42,68.33,68.41,1400322.0,55.6786,55.7275,55.6542,55.7194,1400322.0
2018-08-29 11:30:00,68.41,68.44,68.39,68.43,897941.0,55.7194,55.7438,55.7031,55.7357,897941.0
2018-08-29 12:00:00,68.44,68.5,68.41,68.46,609610.0,55.7438,55.7927,55.7194,55.7601,609610.0
2018-08-29 12:30:00,68.46,68.5,68.44,68.48,814215.0,55.7601,55.7927,55.7438,55.7764,814215.0
2018-08-29 13:00:00,68.48,68.49,68.42,68.45,991784.0,55.7764,55.7845,55.7275,55.7519,991784.0
2018-08-29 13:30:00,68.44,68.45,68.39,68.43,979419.0,55.7438,55.7519,55.7031,55.7357,979419.0
2018-08-29 14:00:00,68.42,68.45,68.4,68.43,754921.0,55.7275,55.7519,55.7112,55.7357,754921.0
2018-08-29 14:30:00,68.44,68.46,68.42,68.45,538201.0,55.7438,55.7601,55.7275,55.7519,538201.0
2018-08-29 15:00:00,68.45,68.5,68.44,68.48,901130.0,55.7519,55.7927,55.7438,55.7764,901130.0
2018-08-29 15:30:00,68.49,68.54,68.48,68.52,4263559.0,55.7845,55.8253,55.7764,55.809,4263559.0
2018-08-30 09:30:00,67.95,68.02,67.88,67.97,2453037.0,55.3447,55.4017,55.2877,55.361,2453037.0
2018-08-30 10:00:00,67.97,68.04,67.95,67.95,1271536.0,55.361,55.418,55.3447,55.3447,1271536.0
2018-08-30 10:30:00,67.96,68.05,67.94,67.99,1008518.0,55.3528,55.4262,55.3366,55.3773,1008518.0
2018-08-30 11:00:00,68.0,68.05,67.86,67.91,1631842.0,55.3854,55.4262,55.2714,55.3121,1631842.0
2018-08-30 11:30:00,67.9,67.94,67.83,67.88,952702.0,55.304,55.3366,55.247,55.2877,952702.0
2018-08-30 12:00:00,67.88,67.93,67.85,67.93,697383.0,55.2877,55.3284,55.2633,55.3284,697383.0
2018-08-30 12:30:00,67.93,68.01,67.93,67.98,590871.0,55.3284,55.3936,55.3284,55.3691,590871.0
2018-08-30 13:00:00,67.98,68.02,67.97,67.98,754278.0,55.3691,55.4017,55.361,55.3691,754278.0
2018-08-30 13:30:00,67.98,68.04,67.95,68.01,740334.0,55.3691,55.418,55.3447,55.3936,740334.0
2018-08-30 14:00:00,68.01,68.03,67.73,67.79,2210507.0,55.3936,55.4099,55.1655,55.2144,2210507.0
2018-08-30 14:30:00,67.79,67.88,67.77,67.78,1204227.0,55.2144,55.2877,55.1981,55.2062,1204227.0
2018-08-30 15:00:00,67.78,67.79,67.71,67.78,1424167.0,55.2062,55.2144,55.1492,55.2062,1424167.0
2018-08-30 15:30:00,67.78,67.88,67.77,67.86,3938243.0,55.2062,55.2877,55.1981,55.2714,3938243.0
2018-08-31 09:30:00,67.46,67.57,67.45,67.53,1630272.0,54.9456,55.0352,54.9375,55.0026,1630272.0
2018-08-31 10:00:00,67.53,67.69,67.52,67.59,1530694.0,55.0026,55.1329,54.9945,55.0515,1530694.0
2018-08-31 10:30:00,67.59,67.65,67.49,67.52,1383911.0,55.0515,55.1004,54.97,54.9945,1383911.0
2018-08-31 11:00:00,67.52,67.56,67.29,67.31,2193269.0,54.9945,55.0271,54.8071,54.8234,2193269.0
2018-08-31 11:30:00,67.31,67.37,67.18,67.2,2095831.0,54.8234,54.8723,54.7175,54.7338,2095831.0
2018-08-31 12:00:00,67.2,67.2,67.09,67.12,1277424.0,54.7338,54.7338,54.6442,54.6687,1277424.0
2018-08-31 12:30:00,67.12,67.16,67.07,67.16,1577099.0,54.6687,54.7013,54.6279,54.7013,1577099.0
2018-08-31 13:00:00,67.16,67.26,67.12,67.25,1287917.0,54.7013,54.7827,54.6687,54.7746,1287917.0
2018-08-31 13:30:00,67.25,67.29,67.22,67.27,588432.0,54.7746,54.8071,54.7501,54.7908,588432.0
2018-08-31 14:00:00,67.27,67.28,67.18,67.22,733885.0,54.7908,54.799,54.7175,54.7501,733885.0
2018-08-31 14:30:00,67.22,67.3,67.2,67.24,934278.0,54.7501,54.8153,54.7338,54.7664,934278.0
2018-08-31 15:00:00,67.23,67.33,67.2,67.22,1894688.0,54.7583,54.8397,54.7338,54.7501,1894688.0
2018-08-31 15:30:00,67.23,67.37,67.22,67.35,8276175.0,54.7583,54.8723,54.7501,54.856,8276175.0
2018-09-04 09:30:00,66.5,66.54,66.41,66.48,2655337.0,54.1637,54.1963,54.0904,54.1474,2655337.0
2018-09-04 10:00:00,66.49,66.63,66.46,66.58,2852807.0,54.1555,54.2696,54.1311,54.2288,2852807.0
2018-09-04 10:30:00,66.58,66.73,66.52,66.7,1130941.0,54.2288,54.351,54.18,54.3266,1130941.0
2018-09-04 11:00:00,66.7,66.71,66.55,66.56,1537424.0,54.3266,54.3347,54.2044,54.2126,1537424.0
2018-09-04 11:30:00,66.56,66.63,66.52,66.52,902107.0,54.2126,54.2696,54.18,54.18,902107.0
2018-09-04 12:00:00,66.53,66.57,66.49,66.56,600172.0,54.1881,54.2207,54.1555,54.2126,600172.0
2018-09-04 12:30:00,66.55,66.66,66.55,66.63,767935.0,54.2044,54.294,54.2044,54.2696,767935.0
2018-09-04 13:00:00,66.63,66.68,66.61,66.64,505382.0,54.2696,54.3103,54.2533,54.2777,505382.0
2018-09-04 13:30:00,66.64,66.67,66.61,66.65,2626537.0,54.2777,54.3022,54.2533,54.2859,2626537.0
2018-09-04 14:00:00,66.65,66.7,66.63,66.69,2097137.0,54.2859,54.3266,54.2696,54.3184,2097137.0
2018-09-04 14:30:00,66.68,66.71,66.66,66.69,832068.0,54.3103,54.3347,54.294,54.3184,832068.0
2018-09-04 15:00:00,66.69,66.71,66.65,66.69,593829.0,54.3184,54.3347,54.2859,54.3184,593829.0
2018-09-04 15:30:00,66.69,66.78,66.62,66.78,5918958.0,54.3184,54.3917,54.2614,54.3917,5918958.0
2018-09-05 09:30:00,66.34,66.42,66.27,66.29,1590016.0,54.0334,54.0985,53.9764,53.9926,1590016.0
2018-09-05 10:00:00,66.29,66.32,66.11,66.19,1926449.0,53.9926,54.0171,53.846,53.9112,1926449.0
2018-09-05 10:30:00,66.18,66.23,66.03,66.19,1442065.0,53.9031,53.9438,53.7809,53.9112,1442065.0
2018-09-05 11:00:00,66.2,66.2,65.99,65.99,2292656.0,53.9193,53.9193,53.7483,53.7483,2292656.0
2018-09-05 11:30:00,65.99,66.1,65.96,66.05,1591017.0,53.7483,53.8379,53.7239,53.7972,1591017.0
2018-09-05 12:00:00,66.06,66.18,66.06,66.14,1558630.0,53.8053,53.9031,53.8053,53.8705,1558630.0
2018-09-05 12:30:00,66.14,66.21,66.08,66.08,547220.0,53.8705,53.9275,53.8216,53.8216,547220.0
2018-09-05 13:00:00,66.08,66.21,66.08,66.17,638364.0,53.8216,53.9275,53.8216,53.8949,638364.0
2018-09-05 13:30:00,66.18,66.2,66.09,66.11,824835.0,53.9031,53.9193,53.8297,53.846,824835.0
2018-09-05 14:00:00,66.1,66.15,66.07,66.14,1310045.0,53.8379,53.8786,53.8135,53.8705,1310045.0
2018-09-05 14:30:00,66.14,66.18,66.09,66.13,1044731.0,53.8705,53.9031,53.8297,53.8623,1044731.0
2018-09-05 15:00:00,66.14,66.23,66.12,66.17,1292868.0,53.8705,53.9438,53.8542,53.8949,1292868.0
2018-09-05 15:30:00,66.17,66.2,66.1,66.15,6634463.0,53.8949,53.9193,53.8379,53.8786,6634463.0
2018-09-06 09:30:00,66.06,66.22,66.03,66.21,1114042.0,53.8053,53.9356,53.7809,53.9275,1114042.0
2018-09-06 10:00:00,66.21,66.22,65.95,66.06,3127346.0,53.9275,53.9356,53.7157,53.8053,3127346.0
2018-09-06 10:30:00,66.05,66.05,65.85,65.87,2529950.0,53.7972,53.7972,53.6343,53.6506,2529950.0
2018-09-06 11:00:00,65.87,65.89,65.69,65.72,2083981.0,53.6506,53.6668,53.504,53.5284,2083981.0
2018-09-06 11:30:00,65.73,65.79,65.65,65.75,1432425.0,53.5365,53.5854,53.4714,53.5528,1432425.0
2018-09-06 12:00:00,65.75,65.79,65.71,65.73,1395945.0,53.5528,53.5854,53.5202,53.5365,1395945.0
2018-09-06 12:30:00,65.72,65.76,65.69,65.7,638474.0,53.5284,53.561,53.504,53.5121,638474.0
2018-09-06 13:00:00,65.71,65.73,65.64,65.69,623667.0,53.5202,53.5365,53.4632,53.504,623667.0
2018-09-06 13:30:00,65.69,65.78,65.67,65.74,949369.0,53.504,53.5773,53.4877,53.5447,949369.0
2018-09-06 14:00:00,65.74,65.8,65.73,65.77,892770.0,53.5447,53.5935,53.5365,53.5691,892770.0
2018-09-06 14:30:00,65.77,65.86,65.76,65.84,1285962.0,53.5691,53.6424,53.561,53.6261,1285962.0
2018-09-06 15:00:00,65.84,65.94,65.84,65.93,923893.0,53.6261,53.7076,53.6261,53.6994,923893.0
2018-09-06 15:30:00,65.94,65.97,65.89,65.96,3373826.0,53.7076,53.732,53.6668,53.7239,3373826.0
2018-09-07 09:30:00,65.33,65.54,65.3,65.54,2515231.0,53.2107,53.3818,53.1863,53.3818,2515231.0
2018-09-07 10:00:00,65.55,65.61,65.51,65.51,1659448.0,53.3899,53.4388,53.3573,53.3573,1659448.0
2018-09-07 10:30:00,65.52,65.63,65.49,65.56,1402702.0,53.3655,53.4551,53.3411,53.3981,1402702.0
2018-09-07 11:00:00,65.57,65.57,65.5,65.56,1389277.0,53.4062,53.4062,53.3492,53.3981,1389277.0
2018-09-07 11:30:00,65.56,65.62,65.52,65.53,1246879.0,53.3981,53.4469,53.3655,53.3736,1246879.0
2018-09-07 12:00:00,65.53,65.54,65.27,65.29,2055795.0,53.3736,53.3818,53.1619,53.1782,2055795.0
2018-09-07 12:30:00,65.28,65.37,65.24,65.36,1164052.0,53.17,53.2433,53.1374,53.2352,1164052.0
2018-09-07 13:00:00,65.36,65.37,65.26,65.32,458903.0,53.2352,53.2433,53.1537,53.2026,458903.0
2018-09-07 13:30:00,65.32,65.34,65.28,65.32,545139.0,53.2026,53.2189,53.17,53.2026,545139.0
2018-09-07 14:00:00,65.32,65.43,65.29,65.42,1059714.0,53.2026,53.2922,53.1782,53.284,1059714.0
2018-09-07 14:30:00,65.43,65.46,65.38,65.45,1191276.0,53.2922,53.3166,53.2515,53.3085,1191276.0
2018-09-07 15:00:00,65.45,65.45,65.37,65.42,1690435.0,53.3085,53.3085,53.2433,53.284,1690435.0
2018-09-07 15:30:00,65.42,65.44,65.32,65.42,4431638.0,53.284,53.3003,53.2026,53.284,4431638.0
2018-09-10 09:30:00,65.95,65.99,65.87,65.89,2064402.0,53.7157,53.7483,53.6506,53.6668,2064402.0
2018-09-10 10:00:00,65.89,65.9,65.78,65.82,1871950.0,53.6668,53.675,53.5773,53.6098,1871950.0
2018-09-10 10:30:00,65.82,65.87,65.78,65.82,858039.0,53.6098,53.6506,53.5773,53.6098,858039.0
2018-09-10 11:00:00,65.82,65.91,65.79,65.88,932327.0,53.6098,53.6831,53.5854,53.6587,932327.0
2018-09-10 11:30:00,65.88,65.88,65.8,65.84,717356.0,53.6587,53.6587,53.5935,53.6261,717356.0
2018-09-10 12:00:00,65.84,65.85,65.75,65.77,481664.0,53.6261,53.6343,53.5528,53.5691,481664.0
2018-09-10 12:30:00,65.77,65.81,65.76,65.79,442877.0,53.5691,53.6017,53.561,53.5854,442877.0
2018-09-10 13:00:00,65.79,65.8,65.76,65.79,300483.0,53.5854,53.5935,53.561,53.5854,300483.0
2018-09-10 13:30:00,65.79,65.82,65.75,65.79,492644.0,53.5854,53.6098,53.5528,53.5854,492644.0
2018-09-10 14:00:00,65.78,65.79,65.76,65.78,754814.0,53.5773,53.5854,53.561,53.5773,754814.0
2018-09-10 14:30:00,65.78,65.83,65.78,65.83,691867.0,53.5773,53.618,53.5773,53.618,691867.0
2018-09-10 15:00:00,65.83,65.86,65.8,65.82,749377.0,53.618,53.6424,53.5935,53.6098,749377.0
2018-09-10 15:30:00,65.81,65.84,65.76,65.82,4309370.0,53.6017,53.6261,53.561,53.6098,4309370.0
2018-09-11 09:30:00,65.5,65.63,65.4,65.59,1819108.0,53.3492,53.4551,53.2677,53.4225,1819108.0
2018-09-11 10:00:00,65.59,65.71,65.58,65.67,3024708.0,53.4225,53.5202,53.4144,53.4877,3024708.0
2018-09-11 10:30:00,65.68,65.68,65.51,65.59,1292754.0,53.4958,53.4958,53.3573,53.4225,1292754.0
2018-09-11 11:00:00,65.59,65.74,65.59,65.7,803395.0,53.4225,53.5447,53.4225,53.5121,803395.0
2018-09-11 11:30:00,65.71,65.87,65.7,65.86,1053372.0,53.5202,53.6506,53.5121,53.6424,1053372.0
2018-09-11 12:00:00,65.87,65.88,65.8,65.81,915696.0,53.6506,53.6587,53.5935,53.6017,915696.0
2018-09-11 12:30:00,65.82,65.86,65.81,65.84,385055.0,53.6098,53.6424,53.6017,53.6261,385055.0
2018-09-11 13:00:00,65.84,65.86,65.8,65.84,587746.0,53.6261,53.6424,53.5935,53.6261,587746.0
2018-09-11 13:30:00,65.83,65.87,65.82,65.84,736990.0,53.618,53.6506,53.6098,53.6261,736990.0
2018-09-11 14:00:00,65.83,65.85,65.8,65.84,539353.0,53.618,53.6343,53.5935,53.6261,539353.0
2018-09-11 14:30:00,65.84,65.86,65.82,65.83,417198.0,53.6261,53.6424,53.6098,53.618,417198.0
2018-09-11 15:00:00,65.83,65.84,65.8,65.84,1169938.0,53.618,53.6261,53.5935,53.6261,1169938.0
2018-09-11 15:30:00,65.84,65.91,65.79,65.91,3238140.0,53.6261,53.6831,53.5854,53.6831,3238140.0
2018-09-12 09:30:00,65.96,66.01,65.91,65.98,1490207.0,53.7239,53.7646,53.6831,53.7402,1490207.0
2018-09-12 10:00:00,65.98,66.09,65.97,65.98,1618967.0,53.7402,53.8297,53.732,53.7402,1618967.0
2018-09-12 10:30:00,65.97,66.03,65.91,66.0,1318473.0,53.732,53.7809,53.6831,53.7564,1318473.0
2018-09-12 11:00:00,66.0,66.32,65.95,66.27,2967078.0,53.7564,54.0171,53.7157,53.9764,2967078.0
2018-09-12 11:30:00,66.28,66.33,66.05,66.08,1746176.0,53.9845,54.0252,53.7972,53.8216,1746176.0
2018-09-12 12:00:00,66.08,66.18,66.06,66.18,1241224.0,53.8216,53.9031,53.8053,53.9031,1241224.0
2018-09-12 12:30:00,66.17,66.22,66.14,66.19,802651.0,53.8949,53.9356,53.8705,53.9112,802651.0
2018-09-12 13:00:00,66.18,66.25,66.18,66.22,500705.0,53.9031,53.9601,53.9031,53.9356,500705.0
2018-09-12 13:30:00,66.22,66.25,66.18,66.21,601661.0,53.9356,53.9601,53.9031,53.9275,601661.0
2018-09-12 14:00:00,66.2,66.22,66.15,66.17,453538.0,53.9193,53.9356,53.8786,53.8949,453538.0
2018-09-12 14:30:00,66.17,66.2,66.14,66.17,654851.0,53.8949,53.9193,53.8705,53.8949,654851.0
2018-09-12 15:00:00,66.17,66.21,66.16,66.2,473250.0,53.8949,53.9275,53.8868,53.9193,473250.0
2018-09-12 15:30:00,66.2,66.21,66.16,66.17,3973934.0,53.9193,53.9275,53.8868,53.8949,3973934.0
2018-09-13 09:30:00,66.81,66.84,66.75,66.76,2774220.0,54.4162,54.4406,54.3673,54.3755,2774220.0
2018-09-13 10:00:00,66.77,66.88,66.68,66.7,3630479.0,54.3836,54.4732,54.3103,54.3266,3630479.0
2018-09-13 10:30:00,66.7,66.72,66.52,66.56,2486850.0,54.3266,54.3429,54.18,54.2126,2486850.0
2018-09-13 11:00:00,66.56,66.65,66.51,66.53,1961124.0,54.2126,54.2859,54.1718,54.1881,1961124.0
2018-09-13 11:30:00,66.53,66.65,66.49,66.65,1368620.0,54.1881,54.2859,54.1555,54.2859,1368620.0
2018-09-13 12:00:00,66.65,66.68,66.61,66.67,916267.0,54.2859,54.3103,54.2533,54.3022,916267.0
2018-09-13 12:30:00,66.66,66.71,66.66,66.68,499708.0,54.294,54.3347,54.294,54.3103,499708.0
2018-09-13 13:00:00,66.67,66.69,66.63,66.68,717624.0,54.3022,54.3184,54.2696,54.3103,717624.0
2018-09-13 13:30:00,66.68,66.71,66.65,66.65,1398931.0,54.3103,54.3347,54.2859,54.2859,1398931.0
2018-09-13 14:00:00,66.65,66.7,66.62,66.67,1245042.0,54.2859,54.3266,54.2614,54.3022,1245042.0
2018-09-13 14:30:00,66.67,66.72,66.65,66.7,749590.0,54.3022,54.3429,54.2859,54.3266,749590.0
2018-09-13 15:00:00,66.7,66.7,66.64,66.68,1100120.0,54.3266,54.3266,54.2777,54.3103,1100120.0
2018-09-13 15:30:00,66.68,66.72,66.64,66.67,4836775.0,54.3103,54.3429,54.2777,54.3022,4836775.0
2018-09-14 09:30:00,66.86,66.94,66.83,66.91,1461784.0,54.4569,54.5221,54.4325,54.4976,1461784.0
2018-09-14 10:00:00,66.91,66.93,66.77,66.78,1384899.0,54.4976,54.5139,54.3836,54.3917,1384899.0
2018-09-14 10:30:00,66.79,66.93,66.79,66.91,1346575.0,54.3999,54.5139,54.3999,54.4976,1346575.0
2018-09-14 11:00:00,66.91,66.93,66.84,66.91,1988491.0,54.4976,54.5139,54.4406,54.4976,1988491.0
2018-09-14 11:30:00,66.91,66.94,66.87,66.89,1239268.0,54.4976,54.5221,54.4651,54.4813,1239268.0
2018-09-14 12:00:00,66.89,66.9,66.6,66.66,2526422.0,54.4813,54.4895,54.2451,54.294,2526422.0
2018-09-14 12:30:00,66.65,66.69,66.62,66.66,470516.0,54.2859,54.3184,54.2614,54.294,470516.0
2018-09-14 13:00:00,66.65,66.7,66.6,66.69,731744.0,54.2859,54.3266,54.2451,54.3184,731744.0
2018-09-14 13:30:00,66.7,66.74,66.67,66.74,280898.0,54.3266,54.3592,54.3022,54.3592,280898.0
2018-09-14 14:00:00,66.74,66.75,66.69,66.72,510197.0,54.3592,54.3673,54.3184,54.3429,510197.0
2018-09-14 14:30:00,66.72,66.78,66.71,66.77,559845.0,54.3429,54.3917,54.3347,54.3836,559845.0
2018-09-14 15:00:00,66.77,66.8,66.74,66.76,1261939.0,54.3836,54.408,54.3592,54.3755,1261939.0
2018-09-14 15:30:00,66.76,66.83,66.74,66.75,2930511.0,54.3755,54.4325,54.3592,54.3673,2930511.0
2018-09-17 09:30:00,67.09,67.15,67.07,67.15,742590.0,54.6442,54.6931,54.6279,54.6931,742590.0
2018-09-17 10:00:00,67.15,67.21,67.14,67.14,753198.0,54.6931,54.742,54.685,54.685,753198.0
2018-09-17 10:30:00,67.15,67.17,67.02,67.04,768699.0,54.6931,54.7094,54.5872,54.6035,768699.0
2018-09-17 11:00:00,67.04,67.13,67.04,67.09,527948.0,54.6035,54.6768,54.6035,54.6442,527948.0
2018-09-17 11:30:00,67.09,67.13,67.06,67.06,447045.0,54.6442,54.6768,54.6198,54.6198,447045.0
2018-09-17 12:00:00,67.07,67.1,67.05,67.08,300138.0,54.6279,54.6524,54.6117,54.6361,300138.0
2018-09-17 12:30:00,67.08,67.09,67.02,67.08,370217.0,54.6361,54.6442,54.5872,54.6361,370217.0
2018-09-17 13:00:00,67.08,67.1,67.01,67.03,580188.0,54.6361,54.6524,54.5791,54.5954,580188.0
2018-09-17 13:30:00,67.03,67.05,66.98,67.04,463166.0,54.5954,54.6117,54.5546,54.6035,463166.0
2018-09-17 14:00:00,67.04,67.08,67.03,67.05,272135.0,54.6035,54.6361,54.5954,54.6117,272135.0
2018-09-17 14:30:00,67.05,67.06,66.96,66.98,278253.0,54.6117,54.6198,54.5384,54.5546,278253.0
2018-09-17 15:00:00,66.98,67.0,66.91,66.93,1272953.0,54.5546,54.5709,54.4976,54.5139,1272953.0
2018-09-17 15:30:00,66.92,66.94,66.81,66.83,4088074.0,54.5058,54.5221,54.4162,54.4325,4088074.0
2018-09-18 09:30:00,67.31,67.51,67.3,67.45,1814793.0,54.8234,54.9863,54.8153,54.9375,1814793.0
2018-09-18 10:00:00,67.46,67.48,67.35,67.42,1764410.0,54.9456,54.9619,54.856,54.913,1764410.0
2018-09-18 10:30:00,67.42,67.49,67.34,67.48,1448442.0,54.913,54.97,54.8479,54.9619,1448442.0
2018-09-18 11:00:00,67.48,67.51,67.43,67.46,1507934.0,54.9619,54.9863,54.9212,54.9456,1507934.0
2018-09-18 11:30:00,67.46,67.57,67.44,67.57,803113.0,54.9456,55.0352,54.9293,55.0352,803113.0
2018-09-18 12:00:00,67.56,67.62,67.48,67.48,1768368.0,55.0271,55.0759,54.9619,54.9619,1768368.0
2018-09-18 12:30:00,67.48,67.54,67.44,67.46,404448.0,54.9619,55.0108,54.9293,54.9456,404448.0
2018-09-18 13:00:00,67.46,67.53,67.45,67.45,319870.0,54.9456,55.0026,54.9375,54.9375,319870.0
2018-09-18 13:30:00,67.45,67.52,67.41,67.52,939024.0,54.9375,54.9945,54.9049,54.9945,939024.0
2018-09-18 14:00:00,67.52,67.58,67.5,67.58,522415.0,54.9945,55.0433,54.9782,55.0433,522415.0
2018-09-18 14:30:00,67.58,67.62,67.55,67.56,713525.0,55.0433,55.0759,55.0189,55.0271,713525.0
2018-09-18 15:00:00,67.56,67.56,67.52,67.53,623209.0,55.0271,55.0271,54.9945,55.0026,623209.0
2018-09-18 15:30:00,67.53,67.57,67.5,67.53,4743192.0,55.0026,55.0352,54.9782,55.0026,4743192.0
2018-09-19 09:30:00,67.59,67.67,67.59,67.65,1355721.0,55.0515,55.1166,55.0515,55.1004,1355721.0
2018-09-19 10:00:00,67.65,67.72,67.6,67.65,1908514.0,55.1004,55.1574,55.0596,55.1004,1908514.0
2018-09-19 10:30:00,67.65,67.77,67.64,67.73,889035.0,55.1004,55.1981,55.0922,55.1655,889035.0
2018-09-19 11:00:00,67.73,67.83,67.72,67.76,1058851.0,55.1655,55.247,55.1574,55.1899,1058851.0
2018-09-19 11:30:00,67.77,67.84,67.73,67.83,472726.0,55.1981,55.2551,55.1655,55.247,472726.0
2018-09-19 12:00:00,67.82,67.86,67.8,67.82,536312.0,55.2388,55.2714,55.2225,55.2388,536312.0
2018-09-19 12:30:00,67.83,67.85,67.8,67.84,581974.0,55.247,55.2633,55.2225,55.2551,581974.0
2018-09-19 13:00:00,67.83,67.85,67.72,67.72,420654.0,55.247,55.2633,55.1574,55.1574,420654.0
2018-09-19 13:30:00,67.72,67.78,67.72,67.77,371478.0,55.1574,55.2062,55.1574,55.1981,371478.0
2018-09-19 14:00:00,67.76,67.79,67.75,67.77,503605.0,55.1899,55.2144,55.1818,55.1981,503605.0
2018-09-19 14:30:00,67.77,67.81,67.76,67.79,481293.0,55.1981,55.2307,55.1899,55.2144,481293.0
2018-09-19 15:00:00,67.79,67.83,67.78,67.81,637887.0,55.2144,55.247,55.2062,55.2307,637887.0
2018-09-19 15:30:00,67.81,67.83,67.75,67.77,3751036.0,55.2307,55.247,55.1818,55.1981,3751036.0
2018-09-20 09:30:00,68.47,68.51,68.29,68.36,3217418.0,55.7682,55.8008,55.6216,55.6786,3217418.0
2018-09-20 10:00:00,68.36,68.44,68.31,68.31,1967508.0,55.6786,55.7438,55.6379,55.6379,1967508.0
2018-09-20 10:30:00,68.31,68.42,68.31,68.34,1603811.0,55.6379,55.7275,55.6379,55.6624,1603811.0
2018-09-20 11:00:00,68.34,68.42,68.31,68.36,1783732.0,55.6624,55.7275,55.6379,55.6786,1783732.0
2018-09-20 11:30:00,68.37,68.41,68.33,68.4,1131222.0,55.6868,55.7194,55.6542,55.7112,1131222.0
2018-09-20 12:00:00,68.41,68.45,68.36,68.45,452664.0,55.7194,55.7519,55.6786,55.7519,452664.0
2018-09-20 12:30:00,68.45,68.5,68.43,68.5,469744.0,55.7519,55.7927,55.7357,55.7927,469744.0
2018-09-20 13:00:00,68.5,68.56,68.49,68.5,1221448.0,55.7927,55.8415,55.7845,55.7927,1221448.0
2018-09-20 13:30:00,68.5,68.54,68.5,68.53,1088302.0,55.7927,55.8253,55.7927,55.8171,1088302.0
2018-09-20 14:00:00,68.53,68.58,68.52,68.57,462725.0,55.8171,55.8578,55.809,55.8497,462725.0
2018-09-20 14:30:00,68.57,68.63,68.56,68.61,1273571.0,55.8497,55.8986,55.8415,55.8823,1273571.0
2018-09-20 15:00:00,68.61,68.67,68.6,68.66,768542.0,55.8823,55.9311,55.8741,55.923,768542.0
2018-09-20 15:30:00,68.66,68.68,68.57,68.6,4427489.0,55.923,55.9393,55.8497,55.8741,4427489.0
2018-09-21 09:30:00,68.58,68.64,68.52,68.59,1563690.0,55.8578,55.9067,55.809,55.866,1563690.0
2018-09-21 10:00:00,68.59,68.66,68.58,68.62,810627.0,55.866,55.923,55.8578,55.8904,810627.0
2018-09-21 10:30:00,68.61,68.67,68.6,68.66,673824.0,55.8823,55.9311,55.8741,55.923,673824.0
2018-09-21 11:00:00,68.66,68.68,68.62,68.66,1869839.0,55.923,55.9393,55.8904,55.923,1869839.0
2018-09-21 11:30:00,68.66,68.73,68.63,68.71,1404801.0,55.923,55.98,55.8986,55.9637,1404801.0
2018-09-21 12:00:00,68.71,68.74,68.68,68.69,1039820.0,55.9637,55.9882,55.9393,55.9474,1039820.0
2018-09-21 12:30:00,68.69,68.7,68.64,68.68,698734.0,55.9474,55.9556,55.9067,55.9393,698734.0
2018-09-21 13:00:00,68.68,68.69,68.64,68.66,878160.0,55.9393,55.9474,55.9067,55.923,878160.0
2018-09-21 13:30:00,68.66,68.67,68.62,68.67,702030.0,55.923,55.9311,55.8904,55.9311,702030.0
2018-09-21 14:00:00,68.67,68.68,68.62,68.67,379692.0,55.9311,55.9393,55.8904,55.9311,379692.0
2018-09-21 14:30:00,68.66,68.67,68.62,68.63,819967.0,55.923,55.9311,55.8904,55.8986,819967.0
2018-09-21 15:00:00,68.64,68.68,68.62,68.66,1003988.0,55.9067,55.9393,55.8904,55.923,1003988.0
2018-09-21 15:30:00,68.66,68.67,68.62,68.64,5026736.0,55.923,55.9311,55.8904,55.9067,5026736.0
2018-09-24 09:30:00,68.64,68.66,68.55,68.57,1041138.0,55.9067,55.923,55.8334,55.8497,1041138.0
2018-09-24 10:00:00,68.58,68.59,68.42,68.45,833446.0,55.8578,55.866,55.7275,55.7519,833446.0
2018-09-24 10:30:00,68.45,68.5,68.39,68.49,1796548.0,55.7519,55.7927,55.7031,55.7845,1796548.0
2018-09-24 11:00:00,68.5,68.51,68.38,68.45,1316507.0,55.7927,55.8008,55.6949,55.7519,1316507.0
2018-09-24 11:30:00,68.45,68.46,68.35,68.39,1202275.0,55.7519,55.7601,55.6705,55.7031,1202275.0
2018-09-24 12:00:00,68.39,68.42,68.37,68.4,1127388.0,55.7031,55.7275,55.6868,55.7112,1127388.0
2018-09-24 12:30:00,68.4,68.42,68.36,68.39,462314.0,55.7112,55.7275,55.6786,55.7031,462314.0
2018-09-24 13:00:00,68.38,68.39,68.32,68.33,378456.0,55.6949,55.7031,55.6461,55.6542,378456.0
2018-09-24 13:30:00,68.33,68.39,68.32,68.39,547203.0,55.6542,55.7031,55.6461,55.7031,547203.0
2018-09-24 14:00:00,68.39,68.4,68.34,68.34,953954.0,55.7031,55.7112,55.6624,55.6624,953954.0
2018-09-24 14:30:00,68.34,68.37,68.33,68.35,383929.0,55.6624,55.6868,55.6542,55.6705,383929.0
2018-09-24 15:00:00,68.35,68.4,68.34,68.37,508113.0,55.6705,55.7112,55.6624,55.6868,508113.0
2018-09-24 15:30:00,68.36,68.37,68.32,68.33,2998469.0,55.6786,55.6868,55.6461,55.6542,2998469.0
2018-09-25 09:30:00,68.85,68.89,68.82,68.84,1017035.0,56.0777,56.1103,56.0533,56.0696,1017035.0
2018-09-25 10:00:00,68.84,68.89,68.77,68.79,1942819.0,56.0696,56.1103,56.0126,56.0289,1942819.0
2018-09-25 10:30:00,68.8,68.86,68.76,68.77,3230048.0,56.037,56.0859,56.0044,56.0126,3230048.0
2018-09-25 11:00:00,68.76,68.8,68.71,68.8,908861.0,56.0044,56.037,55.9637,56.037,908861.0
2018-09-25 11:30:00,68.8,68.82,68.75,68.78,272414.0,56.037,56.0533,55.9963,56.0207,272414.0
2018-09-25 12:00:00,68.78,68.81,68.77,68.79,587390.0,56.0207,56.0452,56.0126,56.0289,587390.0
2018-09-25 12:30:00,68.79,68.8,68.74,68.75,890489.0,56.0289,56.037,55.9882,55.9963,890489.0
2018-09-25 13:00:00,68.75,68.75,68.71,68.73,453014.0,55.9963,55.9963,55.9637,55.98,453014.0
2018-09-25 13:30:00,68.72,68.73,68.64,68.65,515315.0,55.9719,55.98,55.9067,55.9148,515315.0
2018-09-25 14:00:00,68.65,68.7,68.63,68.69,766357.0,55.9148,55.9556,55.8986,55.9474,766357.0
2018-09-25 14:30:00,68.69,68.71,68.64,68.67,993197.0,55.9474,55.9637,55.9067,55.9311,993197.0
2018-09-25 15:00:00,68.67,68.7,68.66,68.68,729839.0,55.9311,55.9556,55.923,55.9393,729839.0
2018-09-25 15:30:00,68.69,68.72,68.64,68.67,3568126.0,55.9474,55.9719,55.9067,55.9311,3568126.0
2018-09-26 09:30:00,68.63,68.75,68.62,68.73,991805.0,55.8986,55.9963,55.8904,55.98,991805.0
2018-09-26 10:00:00,68.74,68.78,68.67,68.78,865632.0,55.9882,56.0207,55.9311,56.0207,865632.0
2018-09-26 10:30:00,68.77,68.88,68.76,68.86,901459.0,56.0126,56.1022,56.0044,56.0859,901459.0
2018-09-26 11:00:00,68.87,68.94,68.85,68.93,602132.0,56.094,56.151,56.0777,56.1429,602132.0
2018-09-26 11:30:00,68.93,68.96,68.9,68.92,1907941.0,56.1429,56.1673,56.1185,56.1348,1907941.0
2018-09-26 12:00:00,68.92,68.92,68.85,68.89,331492.0,56.1348,56.1348,56.0777,56.1103,331492.0
2018-09-26 12:30:00,68.89,68.93,68.87,68.93,242009.0,56.1103,56.1429,56.094,56.1429,242009.0
2018-09-26 13:00:00,68.92,68.96,68.91,68.92,418550.0,56.1348,56.1673,56.1266,56.1348,418550.0
2018-09-26 13:30:00,68.92,68.95,68.9,68.92,660314.0,56.1348,56.1592,56.1185,56.1348,660314.0
2018-09-26 14:00:00,68.93,69.13,68.91,68.97,2050528.0,56.1429,56.3058,56.1266,56.1755,2050528.0
2018-09-26 14:30:00,68.97,69.02,68.79,68.92,2655075.0,56.1755,56.2162,56.0289,56.1348,2655075.0
2018-09-26 15:00:00,68.92,69.01,68.86,68.92,992027.0,56.1348,56.2081,56.0859,56.1348,992027.0
2018-09-26 15:30:00,68.92,68.93,68.69,68.7,4712336.0,56.1348,56.1429,55.9474,55.9556,4712336.0
2018-09-27 09:30:00,68.56,68.64,68.53,68.62,1660636.0,55.8415,55.9067,55.8171,55.8904,1660636.0
2018-09-27 10:00:00,68.62,68.78,68.61,68.78,1666066.0,55.8904,56.0207,55.8823,56.0207,1666066.0
2018-09-27 10:30:00,68.78,68.84,68.75,68.77,1005562.0,56.0207,56.0696,55.9963,56.0126,1005562.0
2018-09-27 11:00:00,68.77,68.8,68.69,68.73,2001960.0,56.0126,56.037,55.9474,55.98,2001960.0
2018-09-27 11:30:00,68.73,68.77,68.7,68.77,698049.0,55.98,56.0126,55.9556,56.0126,698049.0
2018-09-27 12:00:00,68.77,68.82,68.76,68.81,411096.0,56.0126,56.0533,56.0044,56.0452,411096.0
2018-09-27 12:30:00,68.81,68.86,68.78,68.83,637370.0,56.0452,56.0859,56.0207,56.0615,637370.0
2018-09-27 13:00:00,68.82,68.82,68.71,68.73,290880.0,56.0533,56.0533,55.9637,55.98,290880.0
2018-09-27 13:30:00,68.73,68.77,68.7,68.74,385905.0,55.98,56.0126,55.9556,55.9882,385905.0
2018-09-27 14:00:00,68.74,68.75,68.66,68.68,461557.0,55.9882,55.9963,55.923,55.9393,461557.0
2018-09-27 14:30:00,68.68,68.69,68.65,68.65,521898.0,55.9393,55.9474,55.9148,55.9148,521898.0
2018-09-27 15:00:00,68.65,68.69,68.53,68.54,941086.0,55.9148,55.9474,55.8171,55.8253,941086.0
2018-09-27 15:30:00,68.54,68.56,68.48,68.54,3502908.0,55.8253,55.8415,55.7764,55.8253,3502908.0
2018-09-28 09:30:00,67.93,68.02,67.9,68.01,1955963.0,55.3284,55.4017,55.304,55.3936,1955963.0
2018-09-28 10:00:00,68.01,68.08,67.96,68.03,1514944.0,55.3936,55.4506,55.3528,55.4099,1514944.0
2018-09-28 10:30:00,68.04,68.24,68.0,68.21,3236687.0,55.418,55.5809,55.3854,55.5565,3236687.0
2018-09-28 11:00:00,68.21,68.27,68.17,68.2,1704410.0,55.5565,55.6053,55.5239,55.5483,1704410.0
2018-09-28 11:30:00,68.2,68.23,68.06,68.07,2247084.0,55.5483,55.5728,55.4343,55.4424,2247084.0
2018-09-28 12:00:00,68.06,68.13,68.05,68.06,1521527.0,55.4343,55.4913,55.4262,55.4343,1521527.0
2018-09-28 12:30:00,68.07,68.08,67.96,68.01,932518.0,55.4424,55.4506,55.3528,55.3936,932518.0
2018-09-28 13:00:00,68.01,68.05,67.97,68.04,585455.0,55.3936,55.4262,55.361,55.418,585455.0
2018-09-28 13:30:00,68.04,68.06,68.0,68.01,710079.0,55.418,55.4343,55.3854,55.3936,710079.0
2018-09-28 14:00:00,68.01,68.01,67.95,67.98,2508420.0,55.3936,55.3936,55.3447,55.3691,2508420.0
2018-09-28 14:30:00,67.98,67.99,67.9,67.91,1240752.0,55.3691,55.3773,55.304,55.3121,1240752.0
2018-09-28 15:00:00,67.9,67.96,67.89,67.91,1999394.0,55.304,55.3528,55.2958,55.3121,1999394.0
2018-09-28 15:30:00,67.91,67.99,67.84,67.99,9513051.0,55.3121,55.3773,55.2551,55.3773,9513051.0
2018-10-01 09:30:00,68.21,68.27,68.2,68.24,1312777.0,55.5565,55.6053,55.5483,55.5809,1312777.0
2018-10-01 10:00:00,68.24,68.32,68.21,68.3,1567469.0,55.5809,55.6461,55.5565,55.6298,1567469.0
2018-10-01 10:30:00,68.3,68.3,68.1,68.21,6940267.0,55.6298,55.6298,55.4669,55.5565,6940267.0
2018-10-01 11:00:00,68.21,68.26,68.17,68.21,2233080.0,55.5565,55.5972,55.5239,55.5565,2233080.0
2018-10-01 11:30:00,68.22,68.24,68.15,68.18,1747294.0,55.5646,55.5809,55.5076,55.532,1747294.0
2018-10-01 12:00:00,68.19,68.2,68.11,68.12,602360.0,55.5402,55.5483,55.475,55.4832,602360.0
2018-10-01 12:30:00,68.12,68.13,68.06,68.07,668127.0,55.4832,55.4913,55.4343,55.4424,668127.0
2018-10-01 13:00:00,68.07,68.13,68.05,68.13,618963.0,55.4424,55.4913,55.4262,55.4913,618963.0
2018-10-01 13:30:00,68.13,68.18,68.11,68.14,665855.0,55.4913,55.532,55.475,55.4995,665855.0
2018-10-01 14:00:00,68.14,68.15,68.09,68.13,642812.0,55.4995,55.5076,55.4587,55.4913,642812.0
2018-10-01 14:30:00,68.13,68.15,68.1,68.14,463323.0,55.4913,55.5076,55.4669,55.4995,463323.0
2018-10-01 15:00:00,68.15,68.16,68.08,68.09,1255534.0,55.5076,55.5157,55.4506,55.4587,1255534.0
2018-10-01 15:30:00,68.09,68.15,68.04,68.08,4487817.0,55.4587,55.5076,55.418,55.4506,4487817.0
2018-10-02 09:30:00,67.55,67.62,67.48,67.53,2229797.0,55.0189,55.0759,54.9619,55.0026,2229797.0
2018-10-02 10:00:00,67.54,67.63,67.51,67.58,2352683.0,55.0108,55.0841,54.9863,55.0433,2352683.0
2018-10-02 10:30:00,67.58,67.66,67.47,67.64,1297835.0,55.0433,55.1085,54.9537,55.0922,1297835.0
2018-10-02 11:00:00,67.64,67.74,67.63,67.72,579368.0,55.0922,55.1737,55.0841,55.1574,579368.0
2018-10-02 11:30:00,67.72,67.75,67.67,67.72,1062729.0,55.1574,55.1818,55.1166,55.1574,1062729.0
2018-10-02 12:00:00,67.73,67.78,67.69,67.71,765275.0,55.1655,55.2062,55.1329,55.1492,765275.0
2018-10-02 12:30:00,67.71,67.76,67.66,67.67,575731.0,55.1492,55.1899,55.1085,55.1166,575731.0
2018-10-02 13:00:00,67.67,67.72,67.65,67.69,311401.0,55.1166,55.1574,55.1004,55.1329,311401.0
2018-10-02 13:30:00,67.69,67.73,67.67,67.69,407074.0,55.1329,55.1655,55.1166,55.1329,407074.0
2018-10-02 14:00:00,67.69,67.72,67.68,67.72,394178.0,55.1329,55.1574,55.1248,55.1574,394178.0
2018-10-02 14:30:00,67.71,67.72,67.62,67.64,982485.0,55.1492,55.1574,55.0759,55.0922,982485.0
2018-10-02 15:00:00,67.64,67.64,67.57,67.63,2591822.0,55.0922,55.0922,55.0352,55.0841,2591822.0
2018-10-02 15:30:00,67.63,67.73,67.62,67.7,3902563.0,55.0841,55.1655,55.0759,55.1411,3902563.0
2018-10-03 09:30:00,67.84,67.86,67.73,67.77,1342399.0,55.2551,55.2714,55.1655,55.1981,1342399.0
2018-10-03 10:00:00,67.77,67.88,67.73,67.84,1880195.0,55.1981,55.2877,55.1655,55.2551,1880195.0
2018-10-03 10:30:00,67.84,67.85,67.66,67.77,1249637.0,55.2551,55.2633,55.1085,55.1981,1249637.0
2018-10-03 11:00:00,67.76,67.78,67.72,67.75,872772.0,55.1899,55.2062,55.1574,55.1818,872772.0
2018-10-03 11:30:00,67.76,67.76,67.66,67.74,1309482.0,55.1899,55.1899,55.1085,55.1737,1309482.0
2018-10-03 12:00:00,67.74,67.77,67.7,67.77,644988.0,55.1737,55.1981,55.1411,55.1981,644988.0
2018-10-03 12:30:00,67.77,67.78,67.72,67.74,405277.0,55.1981,55.2062,55.1574,55.1737,405277.0
2018-10-03 13:00:00,67.74,67.8,67.73,67.79,943739.0,55.1737,55.2225,55.1655,55.2144,943739.0
2018-10-03 13:30:00,67.79,67.86,67.79,67.83,721947.0,55.2144,55.2714,55.2144,55.247,721947.0
2018-10-03 14:00:00,67.83,67.84,67.78,67.78,480890.0,55.247,55.2551,55.2062,55.2062,480890.0
2018-10-03 14:30:00,67.78,67.79,67.61,67.65,1645136.0,55.2062,55.2144,55.0678,55.1004,1645136.0
2018-10-03 15:00:00,67.65,67.66,67.53,67.53,2309168.0,55.1004,55.1085,55.0026,55.0026,2309168.0
2018-10-03 15:30:00,67.53,67.65,67.53,67.61,3568588.0,55.0026,55.1004,55.0026,55.0678,3568588.0
2018-10-04 09:30:00,67.17,67.2,67.03,67.03,2575659.0,54.7094,54.7338,54.5954,54.5954,2575659.0
2018-10-04 10:00:00,67.03,67.06,66.86,66.9,2912476.0,54.5954,54.6198,54.4569,54.4895,2912476.0
2018-10-04 10:30:00,66.89,66.95,66.82,66.89,2269614.0,54.4813,54.5302,54.4243,54.4813,2269614.0
2018-10-04 11:00:00,66.88,66.98,66.82,66.82,2390923.0,54.4732,54.5546,54.4243,54.4243,2390923.0
2018-10-04 11:30:00,66.82,66.86,66.7,66.73,1818826.0,54.4243,54.4569,54.3266,54.351,1818826.0
2018-10-04 12:00:00,66.73,66.73,66.53,66.64,3352277.0,54.351,54.351,54.1881,54.2777,3352277.0
2018-10-04 12:30:00,66.63,66.73,66.61,66.65,1934601.0,54.2696,54.351,54.2533,54.2859,1934601.0
2018-10-04 13:00:00,66.64,66.64,66.5,66.59,1364279.0,54.2777,54.2777,54.1637,54.237,1364279.0
2018-10-04 13:30:00,66.59,66.64,66.51,66.61,1348258.0,54.237,54.2777,54.1718,54.2533,1348258.0
2018-10-04 14:00:00,66.6,66.63,66.54,66.6,1341662.0,54.2451,54.2696,54.1963,54.2451,1341662.0
2018-10-04 14:30:00,66.59,66.8,66.57,66.78,1420189.0,54.237,54.408,54.2207,54.3917,1420189.0
2018-10-04 15:00:00,66.78,66.82,66.71,66.72,1024074.0,54.3917,54.4243,54.3347,54.3429,1024074.0
2018-10-04 15:30:00,66.71,66.84,66.68,66.79,7687171.0,54.3347,54.4406,54.3103,54.3999,7687171.0
2018-10-05 09:30:00,66.65,66.71,66.55,66.56,1967623.0,54.2859,54.3347,54.2044,54.2126,1967623.0
2018-10-05 10:00:00,66.56,66.64,66.51,66.63,1624328.0,54.2126,54.2777,54.1718,54.2696,1624328.0
2018-10-05 10:30:00,66.63,66.63,66.47,66.52,3022462.0,54.2696,54.2696,54.1393,54.18,3022462.0
2018-10-05 11:00:00,66.52,66.52,66.37,66.38,1619068.0,54.18,54.18,54.0578,54.066,1619068.0
2018-10-05 11:30:00,66.37,66.39,66.2,66.21,1668535.0,54.0578,54.0741,53.9193,53.9275,1668535.0
2018-10-05 12:00:00,66.22,66.28,66.18,66.27,1616462.0,53.9356,53.9845,53.9031,53.9764,1616462.0
2018-10-05 12:30:00,66.27,66.27,66.16,66.23,684342.0,53.9764,53.9764,53.8868,53.9438,684342.0
2018-10-05 13:00:00,66.23,66.27,66.16,66.18,1153786.0,53.9438,53.9764,53.8868,53.9031,1153786.0
2018-10-05 13:30:00,66.19,66.3,66.15,66.27,1037179.0,53.9112,54.0008,53.8786,53.9764,1037179.0
2018-10-05 14:00:00,66.27,66.33,66.21,66.31,1227202.0,53.9764,54.0252,53.9275,54.0089,1227202.0
2018-10-05 14:30:00,66.31,66.4,66.3,66.39,1810219.0,54.0089,54.0822,54.0008,54.0741,1810219.0
2018-10-05 15:00:00,66.39,66.45,66.35,66.37,2597361.0,54.0741,54.123,54.0415,54.0578,2597361.0
2018-10-05 15:30:00,66.38,66.46,66.32,66.44,5154545.0,54.066,54.1311,54.0171,54.1148,5154545.0
2018-10-08 09:30:00,65.69,65.87,65.66,65.85,2793935.0,53.504,53.6506,53.4795,53.6343,2793935.0
2018-10-08 10:00:00,65.86,65.94,65.85,65.87,914001.0,53.6424,53.7076,53.6343,53.6506,914001.0
2018-10-08 10:30:00,65.86,65.88,65.69,65.75,1332692.0,53.6424,53.6587,53.504,53.5528,1332692.0
2018-10-08 11:00:00,65.75,65.77,65.66,65.69,2723183.0,53.5528,53.5691,53.4795,53.504,2723183.0
2018-10-08 11:30:00,65.69,65.71,65.53,65.64,3332668.0,53.504,53.5202,53.3736,53.4632,3332668.0
2018-10-08 12:00:00,65.64,65.73,65.58,65.73,1098450.0,53.4632,53.5365,53.4144,53.5365,1098450.0
2018-10-08 12:30:00,65.72,65.76,65.64,65.65,995361.0,53.5284,53.561,53.4632,53.4714,995361.0
2018-10-08 13:00:00,65.64,65.75,65.63,65.69,827072.0,53.4632,53.5528,53.4551,53.504,827072.0
2018-10-08 13:30:00,65.69,65.84,65.68,65.82,1221071.0,53.504,53.6261,53.4958,53.6098,1221071.0
2018-10-08 14:00:00,65.81,65.98,65.81,65.97,1754295.0,53.6017,53.7402,53.6017,53.732,1754295.0
2018-10-08 14:30:00,65.97,66.08,65.96,66.02,1962579.0,53.732,53.8216,53.7239,53.7727,1962579.0
2018-10-08 15:00:00,66.01,66.1,66.01,66.03,1282568.0,53.7646,53.8379,53.7646,53.7809,1282568.0
2018-10-08 15:30:00,66.04,66.11,66.03,66.08,3472382.0,53.789,53.846,53.7809,53.8216,3472382.0
2018-10-09 09:30:00,65.4,65.54,65.31,65.52,2798993.0,53.2677,53.3818,53.1944,53.3655,2798993.0
2018-10-09 10:00:00,65.52,65.79,65.49,65.76,1933971.0,53.3655,53.5854,53.3411,53.561,1933971.0
2018-10-09 10:30:00,65.76,65.9,65.71,65.71,2029510.0,53.561,53.675,53.5202,53.5202,2029510.0
2018-10-09 11:00:00,65.71,65.84,65.62,65.81,1524817.0,53.5202,53.6261,53.4469,53.6017,1524817.0
2018-10-09 11:30:00,65.81,65.97,65.8,65.94,1790878.0,53.6017,53.732,53.5935,53.7076,1790878.0
2018-10-09 12:00:00,65.94,66.01,65.89,65.9,1796952.0,53.7076,53.7646,53.6668,53.675,1796952.0
2018-10-09 12:30:00,65.9,65.95,65.77,65.8,1755519.0,53.675,53.7157,53.5691,53.5935,1755519.0
2018-10-09 13:00:00,65.79,65.9,65.73,65.9,875482.0,53.5854,53.675,53.5365,53.675,875482.0
2018-10-09 13:30:00,65.89,65.91,65.82,65.87,745597.0,53.6668,53.6831,53.6098,53.6506,745597.0
2018-10-09 14:00:00,65.87,65.95,65.83,65.94,1029447.0,53.6506,53.7157,53.618,53.7076,1029447.0
2018-10-09 14:30:00,65.94,66.0,65.9,65.98,939873.0,53.7076,53.7564,53.675,53.7402,939873.0
2018-10-09 15:00:00,65.98,66.0,65.88,65.91,1917475.0,53.7402,53.7564,53.6587,53.6831,1917475.0
2018-10-09 15:30:00,65.91,66.0,65.89,65.9,3283277.0,53.6831,53.7564,53.6668,53.675,3283277.0
2018-10-10 09:30:00,65.68,65.68,65.33,65.38,3521528.0,53.4958,53.4958,53.2107,53.2515,3521528.0
2018-10-10 10:00:00,65.38,65.43,65.26,65.38,4522490.0,53.2515,53.2922,53.1537,53.2515,4522490.0
2018-10-10 10:30:00,65.38,65.42,65.15,65.22,3258580.0,53.2515,53.284,53.0641,53.1211,3258580.0
2018-10-10 11:00:00,65.22,65.22,65.0,65.1,3546280.0,53.1211,53.1211,52.942,53.0234,3546280.0
2018-10-10 11:30:00,65.1,65.16,64.94,65.09,3371010.0,53.0234,53.0723,52.8931,53.0153,3371010.0
2018-10-10 12:00:00,65.08,65.16,64.99,65.09,2604947.0,53.0071,53.0723,52.9338,53.0153,2604947.0
2018-10-10 12:30:00,65.09,65.15,65.04,65.08,3378557.0,53.0153,53.0641,52.9745,53.0071,3378557.0
2018-10-10 13:00:00,65.08,65.19,64.97,65.11,2552848.0,53.0071,53.0967,52.9175,53.0315,2552848.0
2018-10-10 13:30:00,65.11,65.16,64.98,65.0,2047091.0,53.0315,53.0723,52.9257,52.942,2047091.0
2018-10-10 14:00:00,65.0,65.02,64.79,64.88,4034669.0,52.942,52.9582,52.7709,52.8442,4034669.0
2018-10-10 14:30:00,64.87,64.92,64.7,64.81,4338256.0,52.8361,52.8768,52.6976,52.7872,4338256.0
2018-10-10 15:00:00,64.8,64.8,64.58,64.72,4956807.0,52.7791,52.7791,52.5999,52.7139,4956807.0
2018-10-10 15:30:00,64.72,64.72,64.38,64.51,15219041.0,52.7139,52.7139,52.437,52.5429,15219041.0
2018-10-11 09:30:00,64.33,64.54,64.1,64.51,9265555.0,52.3962,52.5673,52.2089,52.5429,9265555.0
2018-10-11 10:00:00,64.51,64.52,64.1,64.21,7113898.0,52.5429,52.551,52.2089,52.2985,7113898.0
2018-10-11 10:30:00,64.21,64.26,63.83,63.85,9722599.0,52.2985,52.3392,51.989,52.0053,9722599.0
2018-10-11 11:00:00,63.85,63.88,63.58,63.74,12157661.0,52.0053,52.0297,51.7854,51.9157,12157661.0
2018-10-11 11:30:00,63.74,63.96,63.62,63.89,10570354.0,51.9157,52.0949,51.818,52.0379,10570354.0
2018-10-11 12:00:00,63.88,64.2,63.86,64.09,5036396.0,52.0297,52.2904,52.0134,52.2008,5036396.0
2018-10-11 12:30:00,64.09,64.13,63.99,64.06,4497814.0,52.2008,52.2333,52.1193,52.1763,4497814.0
2018-10-11 13:00:00,64.05,64.13,63.94,64.05,3991415.0,52.1682,52.2333,52.0786,52.1682,3991415.0
2018-10-11 13:30:00,64.04,64.1,63.87,64.02,4527415.0,52.16,52.2089,52.0216,52.1438,4527415.0
2018-10-11 14:00:00,64.01,64.04,63.81,63.83,7514945.0,52.1356,52.16,51.9727,51.989,7514945.0
2018-10-11 14:30:00,63.83,63.83,63.19,63.52,18049309.0,51.989,51.989,51.4677,51.7365,18049309.0
2018-10-11 15:00:00,63.51,63.94,63.43,63.87,9195829.0,51.7284,52.0786,51.6632,52.0216,9195829.0
2018-10-11 15:30:00,63.87,63.95,63.58,63.64,9602930.0,52.0216,52.0867,51.7854,51.8342,9602930.0
2018-10-12 09:30:00,64.11,64.14,63.85,63.91,7659426.0,52.2171,52.2415,52.0053,52.0542,7659426.0
2018-10-12 10:00:00,63.91,63.97,63.65,63.67,4927127.0,52.0542,52.103,51.8424,51.8587,4927127.0
2018-10-12 10:30:00,63.66,63.8,63.61,63.75,5592177.0,51.8505,51.9646,51.8098,51.9238,5592177.0
2018-10-12 11:00:00,63.75,63.78,63.57,63.6,4769000.0,51.9238,51.9483,51.7772,51.8017,4769000.0
2018-10-12 11:30:00,63.61,63.68,63.41,63.5,2397449.0,51.8098,51.8668,51.6469,51.7202,2397449.0
2018-10-12 12:00:00,63.5,63.52,63.33,63.36,3545816.0,51.7202,51.7365,51.5818,51.6062,3545816.0
2018-10-12 12:30:00,63.37,63.41,63.18,63.39,5736572.0,51.6143,51.6469,51.4596,51.6306,5736572.0
2018-10-12 13:00:00,63.39,63.54,63.29,63.37,4296999.0,51.6306,51.7528,51.5492,51.6143,4296999.0
2018-10-12 13:30:00,63.38,63.51,63.24,63.43,2838660.0,51.6225,51.7284,51.5084,51.6632,2838660.0
2018-10-12 14:00:00,63.43,63.49,63.27,63.49,3107477.0,51.6632,51.7121,51.5329,51.7121,3107477.0
2018-10-12 14:30:00,63.49,63.6,63.37,63.57,2800047.0,51.7121,51.8017,51.6143,51.7772,2800047.0
2018-10-12 15:00:00,63.57,63.8,63.52,63.78,4491978.0,51.7772,51.9646,51.7365,51.9483,4491978.0
2018-10-12 15:30:00,63.78,63.96,63.72,63.83,8611069.0,51.9483,52.0949,51.8994,51.989,8611069.0
2018-10-15 09:30:00,63.69,63.84,63.6,63.71,2508640.0,51.875,51.9971,51.8017,51.8913,2508640.0
2018-10-15 10:00:00,63.71,63.72,63.51,63.65,3161972.0,51.8913,51.8994,51.7284,51.8424,3161972.0
2018-10-15 10:30:00,63.63,63.79,63.63,63.78,1468447.0,51.8261,51.9564,51.8261,51.9483,1468447.0
2018-10-15 11:00:00,63.79,63.93,63.77,63.88,1772260.0,51.9564,52.0704,51.9401,52.0297,1772260.0
2018-10-15 11:30:00,63.88,63.91,63.74,63.77,2747107.0,52.0297,52.0542,51.9157,51.9401,2747107.0
2018-10-15 12:00:00,63.76,63.79,63.7,63.77,1609291.0,51.932,51.9564,51.8831,51.9401,1609291.0
2018-10-15 12:30:00,63.78,63.9,63.75,63.82,1535810.0,51.9483,52.046,51.9238,51.9809,1535810.0
2018-10-15 13:00:00,63.82,63.92,63.8,63.84,1276078.0,51.9809,52.0623,51.9646,51.9971,1276078.0
2018-10-15 13:30:00,63.83,63.97,63.81,63.94,1430583.0,51.989,52.103,51.9727,52.0786,1430583.0
2018-10-15 14:00:00,63.94,63.95,63.77,63.79,1338281.0,52.0786,52.0867,51.9401,51.9564,1338281.0
2018-10-15 14:30:00,63.78,64.01,63.77,64.0,1495232.0,51.9483,52.1356,51.9401,52.1275,1495232.0
2018-10-15 15:00:00,64.0,64.04,63.84,63.89,2688023.0,52.1275,52.16,51.9971,52.0379,2688023.0
2018-10-15 15:30:00,63.89,63.9,63.74,63.74,5273226.0,52.0379,52.046,51.9157,51.9157,5273226.0
2018-10-16 09:30:00,64.53,64.58,64.43,64.51,3659626.0,52.5591,52.5999,52.4777,52.5429,3659626.0
2018-10-16 10:00:00,64.51,64.61,64.46,64.47,3077211.0,52.5429,52.6243,52.5021,52.5103,3077211.0
2018-10-16 10:30:00,64.46,64.68,64.45,64.67,3351315.0,52.5021,52.6813,52.494,52.6732,3351315.0
2018-10-16 11:00:00,64.67,64.74,64.59,64.73,2577095.0,52.6732,52.7302,52.608,52.722,2577095.0
2018-10-16 11:30:00,64.73,64.75,64.65,64.7,2960204.0,52.722,52.7383,52.6569,52.6976,2960204.0
2018-10-16 12:00:00,64.7,64.74,64.63,64.66,1387329.0,52.6976,52.7302,52.6406,52.665,1387329.0
2018-10-16 12:30:00,64.66,64.76,64.63,64.75,718936.0,52.665,52.7465,52.6406,52.7383,718936.0
2018-10-16 13:00:00,64.76,64.77,64.72,64.74,1845786.0,52.7465,52.7546,52.7139,52.7302,1845786.0
2018-10-16 13:30:00,64.74,64.81,64.71,64.75,1868023.0,52.7302,52.7872,52.7057,52.7383,1868023.0
2018-10-16 14:00:00,64.75,64.81,64.75,64.81,1370136.0,52.7383,52.7872,52.7383,52.7872,1370136.0
2018-10-16 14:30:00,64.81,64.83,64.75,64.76,1044967.0,52.7872,52.8035,52.7383,52.7465,1044967.0
2018-10-16 15:00:00,64.77,64.79,64.69,64.76,2227860.0,52.7546,52.7709,52.6895,52.7465,2227860.0
2018-10-16 15:30:00,64.76,64.92,64.74,64.85,6880798.0,52.7465,52.8768,52.7302,52.8198,6880798.0
2018-10-17 09:30:00,64.59,64.6,64.36,64.38,2397443.0,52.608,52.6162,52.4207,52.437,2397443.0
2018-10-17 10:00:00,64.37,64.4,64.24,64.35,2202685.0,52.4288,52.4533,52.3229,52.4125,2202685.0
2018-10-17 10:30:00,64.34,64.37,64.12,64.21,2784555.0,52.4044,52.4288,52.2252,52.2985,2784555.0
2018-10-17 11:00:00,64.2,64.4,64.15,64.38,1448941.0,52.2904,52.4533,52.2496,52.437,1448941.0
2018-10-17 11:30:00,64.38,64.56,64.36,64.56,1700575.0,52.437,52.5836,52.4207,52.5836,1700575.0
2018-10-17 12:00:00,64.55,64.66,64.52,64.57,1592202.0,52.5754,52.665,52.551,52.5917,1592202.0
2018-10-17 12:30:00,64.58,64.67,64.55,64.59,1367490.0,52.5999,52.6732,52.5754,52.608,1367490.0
2018-10-17 13:00:00,64.6,64.66,64.52,64.52,860487.0,52.6162,52.665,52.551,52.551,860487.0
2018-10-17 13:30:00,64.52,64.56,64.49,64.54,687626.0,52.551,52.5836,52.5266,52.5673,687626.0
2018-10-17 14:00:00,64.53,64.56,64.29,64.36,1461984.0,52.5591,52.5836,52.3637,52.4207,1461984.0
2018-10-17 14:30:00,64.36,64.51,64.32,64.48,1281929.0,52.4207,52.5429,52.3881,52.5184,1281929.0
2018-10-17 15:00:00,64.48,64.51,64.4,64.46,1821644.0,52.5184,52.5429,52.4533,52.5021,1821644.0
2018-10-17 15:30:00,64.46,64.46,64.34,64.41,4342537.0,52.5021,52.5021,52.4044,52.4614,4342537.0
2018-10-18 09:30:00,64.17,64.22,64.06,64.08,2188873.0,52.2659,52.3066,52.1763,52.1926,2188873.0
2018-10-18 10:00:00,64.07,64.09,63.89,64.09,3853732.0,52.1845,52.2008,52.0379,52.2008,3853732.0
2018-10-18 10:30:00,64.08,64.25,64.07,64.19,1333572.0,52.1926,52.3311,52.1845,52.2822,1333572.0
2018-10-18 11:00:00,64.19,64.21,63.84,63.88,2510140.0,52.2822,52.2985,51.9971,52.0297,2510140.0
2018-10-18 11:30:00,63.89,63.92,63.55,63.61,5122872.0,52.0379,52.0623,51.7609,51.8098,5122872.0
2018-10-18 12:00:00,63.6,63.68,63.43,63.55,2729739.0,51.8017,51.8668,51.6632,51.7609,2729739.0
2018-10-18 12:30:00,63.55,63.65,63.48,63.51,1860022.0,51.7609,51.8424,51.7039,51.7284,1860022.0
2018-10-18 13:00:00,63.51,63.56,63.25,63.29,2636009.0,51.7284,51.7691,51.5166,51.5492,2636009.0
2018-10-18 13:30:00,63.3,63.32,63.18,63.24,5587007.0,51.5573,51.5736,51.4596,51.5084,5587007.0
2018-10-18 14:00:00,63.23,63.41,63.23,63.35,3384511.0,51.5003,51.6469,51.5003,51.598,3384511.0
2018-10-18 14:30:00,63.34,63.51,63.29,63.41,2320308.0,51.5899,51.7284,51.5492,51.6469,2320308.0
2018-10-18 15:00:00,63.41,63.44,63.29,63.39,3381456.0,51.6469,51.6713,51.5492,51.6306,3381456.0
2018-10-18 15:30:00,63.39,63.45,63.3,63.39,8216743.0,51.6306,51.6795,51.5573,51.6306,8216743.0
2018-10-19 09:30:00,63.72,64.08,63.69,64.01,2809331.0,51.8994,52.1926,51.875,52.1356,2809331.0
2018-10-19 10:00:00,64.01,64.1,63.86,63.89,2252260.0,52.1356,52.2089,52.0134,52.0379,2252260.0
2018-10-19 10:30:00,63.88,64.04,63.87,64.04,926730.0,52.0297,52.16,52.0216,52.16,926730.0
2018-10-19 11:00:00,64.04,64.07,63.81,63.81,2890674.0,52.16,52.1845,51.9727,51.9727,2890674.0
2018-10-19 11:30:00,63.81,64.05,63.76,64.03,2284908.0,51.9727,52.1682,51.932,52.1519,2284908.0
2018-10-19 12:00:00,64.03,64.07,63.8,63.83,2883968.0,52.1519,52.1845,51.9646,51.989,2883968.0
2018-10-19 12:30:00,63.83,63.91,63.74,63.87,2129083.0,51.989,52.0542,51.9157,52.0216,2129083.0
2018-10-19 13:00:00,63.86,63.92,63.73,63.91,1441576.0,52.0134,52.0623,51.9075,52.0542,1441576.0
2018-10-19 13:30:00,63.91,63.95,63.86,63.89,953013.0,52.0542,52.0867,52.0134,52.0379,953013.0
2018-10-19 14:00:00,63.88,63.88,63.7,63.85,2072624.0,52.0297,52.0297,51.8831,52.0053,2072624.0
2018-10-19 14:30:00,63.85,63.92,63.81,63.84,812743.0,52.0053,52.0623,51.9727,51.9971,812743.0
2018-10-19 15:00:00,63.85,63.88,63.73,63.86,1529893.0,52.0053,52.0297,51.9075,52.0134,1529893.0
2018-10-19 15:30:00,63.87,63.88,63.75,63.76,6271624.0,52.0216,52.0297,51.9238,51.932,6271624.0
2018-10-22 09:30:00,63.8,63.85,63.52,63.57,1700774.0,51.9646,52.0053,51.7365,51.7772,1700774.0
2018-10-22 10:00:00,63.56,63.58,63.37,63.41,2250427.0,51.7691,51.7854,51.6143,51.6469,2250427.0
2018-10-22 10:30:00,63.41,63.63,63.36,63.6,1345847.0,51.6469,51.8261,51.6062,51.8017,1345847.0
2018-10-22 11:00:00,63.6,63.6,63.46,63.49,1401744.0,51.8017,51.8017,51.6876,51.7121,1401744.0
2018-10-22 11:30:00,63.48,63.53,63.34,63.38,1687489.0,51.7039,51.7446,51.5899,51.6225,1687489.0
2018-10-22 12:00:00,63.39,63.47,63.27,63.37,983193.0,51.6306,51.6958,51.5329,51.6143,983193.0
2018-10-22 12:30:00,63.37,63.46,63.32,63.43,1445474.0,51.6143,51.6876,51.5736,51.6632,1445474.0
2018-10-22 13:00:00,63.43,63.54,63.39,63.45,694236.0,51.6632,51.7528,51.6306,51.6795,694236.0
2018-10-22 13:30:00,63.45,63.54,63.42,63.44,816195.0,51.6795,51.7528,51.6551,51.6713,816195.0
2018-10-22 14:00:00,63.43,63.51,63.43,63.46,941661.0,51.6632,51.7284,51.6632,51.6876,941661.0
2018-10-22 14:30:00,63.45,63.57,63.44,63.51,950302.0,51.6795,51.7772,51.6713,51.7284,950302.0
2018-10-22 15:00:00,63.51,63.6,63.49,63.55,1329571.0,51.7284,51.8017,51.7121,51.7609,1329571.0
2018-10-22 15:30:00,63.55,63.62,63.45,63.45,5846145.0,51.7609,51.818,51.6795,51.6795,5846145.0
2018-10-23 09:30:00,62.42,62.53,62.33,62.36,4929068.0,50.8406,50.9302,50.7673,50.7917,4929068.0
2018-10-23 10:00:00,62.36,62.38,62.05,62.2,4512665.0,50.7917,50.808,50.5392,50.6614,4512665.0
2018-10-23 10:30:00,62.19,62.3,62.05,62.28,3940530.0,50.6532,50.7428,50.5392,50.7265,3940530.0
2018-10-23 11:00:00,62.27,62.51,62.2,62.42,3878285.0,50.7184,50.9139,50.6614,50.8406,3878285.0
2018-10-23 11:30:00,62.43,62.48,62.24,62.24,4544488.0,50.8487,50.8894,50.694,50.694,4544488.0
2018-10-23 12:00:00,62.24,62.51,62.24,62.49,2693256.0,50.694,50.9139,50.694,50.8976,2693256.0
2018-10-23 12:30:00,62.49,62.6,62.48,62.53,1592221.0,50.8976,50.9872,50.8894,50.9302,1592221.0
2018-10-23 13:00:00,62.53,62.8,62.52,62.72,3114487.0,50.9302,51.1501,50.922,51.0849,3114487.0
2018-10-23 13:30:00,62.72,62.78,62.57,62.59,3437349.0,51.0849,51.1338,50.9627,50.979,3437349.0
2018-10-23 14:00:00,62.6,62.87,62.59,62.84,2115015.0,50.9872,51.2071,50.979,51.1827,2115015.0
2018-10-23 14:30:00,62.84,63.03,62.83,63.0,3941107.0,51.1827,51.3374,51.1745,51.313,3941107.0
2018-10-23 15:00:00,63.0,63.13,62.98,63.05,3545495.0,51.313,51.4189,51.2967,51.3537,3545495.0
2018-10-23 15:30:00,63.05,63.07,62.87,62.87,6692054.0,51.3537,51.37,51.2071,51.2071,6692054.0
2018-10-24 09:30:00,62.5,62.54,62.31,62.32,2679325.0,50.9057,50.9383,50.751,50.7591,2679325.0
2018-10-24 10:00:00,62.32,62.39,62.21,62.24,3341064.0,50.7591,50.8161,50.6695,50.694,3341064.0
2018-10-24 10:30:00,62.24,62.32,62.07,62.07,2452911.0,50.694,50.7591,50.5555,50.5555,2452911.0
2018-10-24 11:00:00,62.08,62.09,61.76,61.77,6217454.0,50.5636,50.5718,50.303,50.3111,6217454.0
2018-10-24 11:30:00,61.77,62.08,61.72,62.03,3998807.0,50.3111,50.5636,50.2704,50.5229,3998807.0
2018-10-24 12:00:00,62.03,62.14,61.96,62.02,2269745.0,50.5229,50.6125,50.4659,50.5148,2269745.0
2018-10-24 12:30:00,62.01,62.03,61.83,61.92,1698235.0,50.5066,50.5229,50.36,50.4333,1698235.0
2018-10-24 13:00:00,61.92,61.92,61.63,61.68,3034359.0,50.4333,50.4333,50.1971,50.2378,3034359.0
2018-10-24 13:30:00,61.67,61.77,61.6,61.66,3518279.0,50.2297,50.3111,50.1727,50.2216,3518279.0
2018-10-24 14:00:00,61.65,61.77,61.55,61.75,3284590.0,50.2134,50.3111,50.132,50.2949,3284590.0
2018-10-24 14:30:00,61.74,61.8,61.59,61.63,3025317.0,50.2867,50.3356,50.1645,50.1971,3025317.0
2018-10-24 15:00:00,61.63,61.63,61.3,61.32,4814313.0,50.1971,50.1971,49.9283,49.9446,4814313.0
2018-10-24 15:30:00,61.31,61.41,61.04,61.09,15403258.0,49.9365,50.0179,49.7166,49.7573,15403258.0
2018-10-25 09:30:00,61.58,61.7,61.34,61.65,5918006.0,50.1564,50.2541,49.9609,50.2134,5918006.0
2018-10-25 10:00:00,61.65,61.82,61.61,61.74,3516229.0,50.2134,50.3519,50.1808,50.2867,3516229.0
2018-10-25 10:30:00,61.74,61.9,61.73,61.79,3000037.0,50.2867,50.417,50.2786,50.3274,3000037.0
2018-10-25 11:00:00,61.78,61.93,61.59,61.89,4653261.0,50.3193,50.4415,50.1645,50.4089,4653261.0
2018-10-25 11:30:00,61.88,61.93,61.74,61.8,2434465.0,50.4007,50.4415,50.2867,50.3356,2434465.0
2018-10-25 12:00:00,61.8,61.84,61.66,61.71,1635694.0,50.3356,50.3682,50.2216,50.2623,1635694.0
2018-10-25 12:30:00,61.71,61.9,61.68,61.87,1144891.0,50.2623,50.417,50.2378,50.3926,1144891.0
2018-10-25 13:00:00,61.88,61.91,61.75,61.87,1092200.0,50.4007,50.4252,50.2949,50.3926,1092200.0
2018-10-25 13:30:00,61.86,61.99,61.85,61.9,1225305.0,50.3844,50.4903,50.3763,50.417,1225305.0
2018-10-25 14:00:00,61.9,62.02,61.85,62.0,1601445.0,50.417,50.5148,50.3763,50.4985,1601445.0
2018-10-25 14:30:00,62.0,62.16,61.98,62.1,1955276.0,50.4985,50.6288,50.4822,50.5799,1955276.0
2018-10-25 15:00:00,62.11,62.17,62.04,62.07,3501914.0,50.5881,50.6369,50.5311,50.5555,3501914.0
2018-10-25 15:30:00,62.07,62.1,61.79,61.87,10123211.0,50.5555,50.5799,50.3274,50.3926,10123211.0
2018-10-26 09:30:00,61.09,61.19,60.97,61.07,5839170.0,49.7573,49.8387,49.6596,49.741,5839170.0
2018-10-26 10:00:00,61.07,61.07,60.74,60.88,7633946.0,49.741,49.741,49.4722,49.5862,7633946.0
2018-10-26 10:30:00,60.87,60.87,60.58,60.6,5672111.0,49.5781,49.5781,49.3419,49.3582,5672111.0
2018-10-26 11:00:00,60.59,61.09,60.58,61.07,5487817.0,49.35,49.7573,49.3419,49.741,5487817.0
2018-10-26 11:30:00,61.07,61.37,61.07,61.24,6825820.0,49.741,49.9853,49.741,49.8795,6825820.0
2018-10-26 12:00:00,61.23,61.56,61.23,61.54,4959107.0,49.8713,50.1401,49.8713,50.1238,4959107.0
2018-10-26 12:30:00,61.54,61.75,61.51,61.66,2323711.0,50.1238,50.2949,50.0994,50.2216,2323711.0
2018-10-26 13:00:00,61.66,61.83,61.53,61.54,3794976.0,50.2216,50.36,50.1157,50.1238,3794976.0
2018-10-26 13:30:00,61.53,61.66,61.41,61.62,2291652.0,50.1157,50.2216,50.0179,50.189,2291652.0
2018-10-26 14:00:00,61.62,61.67,61.41,61.55,2536050.0,50.189,50.2297,50.0179,50.132,2536050.0
2018-10-26 14:30:00,61.54,61.64,61.24,61.28,2499749.0,50.1238,50.2053,49.8795,49.912,2499749.0
2018-10-26 15:00:00,61.29,61.5,61.18,61.43,5760128.0,49.9202,50.0912,49.8306,50.0342,5760128.0
2018-10-26 15:30:00,61.43,61.66,61.32,61.43,12448816.0,50.0342,50.2216,49.9446,50.0342,12448816.0
2018-10-29 09:30:00,62.1,62.17,61.96,62.03,3693786.0,50.5799,50.6369,50.4659,50.5229,3693786.0
2018-10-29 10:00:00,62.03,62.24,62.03,62.15,2849607.0,50.5229,50.694,50.5229,50.6207,2849607.0
2018-10-29 10:30:00,62.15,62.18,62.0,62.09,3322836.0,50.6207,50.6451,50.4985,50.5718,3322836.0
2018-10-29 11:00:00,62.1,62.12,61.87,61.98,2353830.0,50.5799,50.5962,50.3926,50.4822,2353830.0
2018-10-29 11:30:00,61.98,62.12,61.87,61.88,1740249.0,50.4822,50.5962,50.3926,50.4007,1740249.0
2018-10-29 12:00:00,61.88,61.89,61.68,61.74,2539947.0,50.4007,50.4089,50.2378,50.2867,2539947.0
2018-10-29 12:30:00,61.73,61.83,61.66,61.69,2594542.0,50.2786,50.36,50.2216,50.246,2594542.0
2018-10-29 13:00:00,61.69,61.89,61.69,61.74,1935644.0,50.246,50.4089,50.246,50.2867,1935644.0
2018-10-29 13:30:00,61.74,61.93,61.74,61.82,2891045.0,50.2867,50.4415,50.2867,50.3519,2891045.0
2018-10-29 14:00:00,61.81,61.82,61.55,61.58,5287430.0,50.3437,50.3519,50.132,50.1564,5287430.0
2018-10-29 14:30:00,61.58,61.64,61.41,61.45,2615196.0,50.1564,50.2053,50.0179,50.0505,2615196.0
2018-10-29 15:00:00,61.45,61.46,61.11,61.16,6212176.0,50.0505,50.0587,49.7736,49.8143,6212176.0
2018-10-29 15:30:00,61.15,61.31,60.77,61.26,12577749.0,49.8062,49.9365,49.4967,49.8958,12577749.0
2018-10-30 09:30:00,61.39,61.82,61.3,61.79,6252533.0,50.0016,50.3519,49.9283,50.3274,6252533.0
2018-10-30 10:00:00,61.79,61.81,61.59,61.61,5497786.0,50.3274,50.3437,50.1645,50.1808,5497786.0
2018-10-30 10:30:00,61.61,61.63,61.42,61.53,3560325.0,50.1808,50.1971,50.0261,50.1157,3560325.0
2018-10-30 11:00:00,61.52,61.67,61.44,61.64,2625031.0,50.1075,50.2297,50.0424,50.2053,2625031.0
2018-10-30 11:30:00,61.64,61.83,61.62,61.66,2305257.0,50.2053,50.36,50.189,50.2216,2305257.0
2018-10-30 12:00:00,61.66,61.81,61.66,61.78,3797631.0,50.2216,50.3437,50.2216,50.3193,3797631.0
2018-10-30 12:30:00,61.78,61.78,61.54,61.55,2093735.0,50.3193,50.3193,50.1238,50.132,2093735.0
2018-10-30 13:00:00,61.54,61.63,61.44,61.54,2585709.0,50.1238,50.1971,50.0424,50.1238,2585709.0
2018-10-30 13:30:00,61.52,61.7,61.44,61.68,1442191.0,50.1075,50.2541,50.0424,50.2378,1442191.0
2018-10-30 14:00:00,61.68,61.69,61.51,61.58,2136604.0,50.2378,50.246,50.0994,50.1564,2136604.0
2018-10-30 14:30:00,61.58,61.82,61.53,61.77,2522350.0,50.1564,50.3519,50.1157,50.3111,2522350.0
2018-10-30 15:00:00,61.77,61.89,61.68,61.86,2591458.0,50.3111,50.4089,50.2378,50.3844,2591458.0
2018-10-30 15:30:00,61.86,62.01,61.82,62.01,8268716.0,50.3844,50.5066,50.3519,50.5066,8268716.0
2018-10-31 09:30:00,62.51,62.67,62.4,62.65,2739433.0,50.9139,51.0442,50.8243,51.0279,2739433.0
2018-10-31 10:00:00,62.65,62.71,62.58,62.67,2020815.0,51.0279,51.0768,50.9709,51.0442,2020815.0
2018-10-31 10:30:00,62.67,62.74,62.58,62.61,2976836.0,51.0442,51.1012,50.9709,50.9953,2976836.0
2018-10-31 11:00:00,62.62,62.8,62.53,62.77,2310611.0,51.0035,51.1501,50.9302,51.1256,2310611.0
2018-10-31 11:30:00,62.77,62.79,62.54,62.64,2312145.0,51.1256,51.1419,50.9383,51.0198,2312145.0
2018-10-31 12:00:00,62.64,62.68,62.47,62.61,2338490.0,51.0198,51.0523,50.8813,50.9953,2338490.0
2018-10-31 12:30:00,62.61,62.62,62.51,62.58,2921081.0,50.9953,51.0035,50.9139,50.9709,2921081.0
2018-10-31 13:00:00,62.58,62.66,62.55,62.61,1232804.0,50.9709,51.036,50.9464,50.9953,1232804.0
2018-10-31 13:30:00,62.61,62.66,62.56,62.58,1068467.0,50.9953,51.036,50.9546,50.9709,1068467.0
2018-10-31 14:00:00,62.59,62.7,62.54,62.65,1445182.0,50.979,51.0686,50.9383,51.0279,1445182.0
2018-10-31 14:30:00,62.65,62.66,62.56,62.64,2004378.0,51.0279,51.036,50.9546,51.0198,2004378.0
2018-10-31 15:00:00,62.64,62.74,62.61,62.67,2581811.0,51.0198,51.1012,50.9953,51.0442,2581811.0
2018-10-31 15:30:00,62.67,62.68,62.45,62.49,15963055.0,51.0442,51.0523,50.865,50.8976,15963055.0
2018-11-01 09:30:00,63.0,63.03,62.83,62.89,3758831.0,51.313,51.3374,51.1745,51.2234,3758831.0
2018-11-01 10:00:00,62.87,63.11,62.76,63.02,5108068.0,51.2071,51.4026,51.1175,51.3293,5108068.0
2018-11-01 10:30:00,63.03,63.13,62.98,63.1,2910127.0,51.3374,51.4189,51.2967,51.3944,2910127.0
2018-11-01 11:00:00,63.11,63.12,62.96,63.07,3082271.0,51.4026,51.4107,51.2804,51.37,3082271.0
2018-11-01 11:30:00,63.07,63.16,63.01,63.02,1928246.0,51.37,51.4433,51.3211,51.3293,1928246.0
2018-11-01 12:00:00,63.03,63.09,62.93,62.96,1449639.0,51.3374,51.3863,51.256,51.2804,1449639.0
2018-11-01 12:30:00,62.96,63.16,62.95,63.15,1609033.0,51.2804,51.4433,51.2722,51.4351,1609033.0
2018-11-01 13:00:00,63.15,63.23,63.06,63.22,955658.0,51.4351,51.5003,51.3618,51.4922,955658.0
2018-11-01 13:30:00,63.23,63.24,63.11,63.12,1679817.0,51.5003,51.5084,51.4026,51.4107,1679817.0
2018-11-01 14:00:00,63.12,63.15,63.06,63.13,1011470.0,51.4107,51.4351,51.3618,51.4189,1011470.0
2018-11-01 14:30:00,63.13,63.17,63.08,63.15,1534758.0,51.4189,51.4514,51.3781,51.4351,1534758.0
2018-11-01 15:00:00,63.15,63.17,63.07,63.16,2208041.0,51.4351,51.4514,51.37,51.4433,2208041.0
2018-11-01 15:30:00,63.15,63.27,63.12,63.26,7916356.0,51.4351,51.5329,51.4107,51.5247,7916356.0
2018-11-02 09:30:00,63.83,63.92,63.72,63.81,3451445.0,51.989,52.0623,51.8994,51.9727,3451445.0
2018-11-02 10:00:00,63.81,63.83,63.65,63.65,3053815.0,51.9727,51.989,51.8424,51.8424,3053815.0
2018-11-02 10:30:00,63.65,63.68,63.42,63.57,3132041.0,51.8424,51.8668,51.6551,51.7772,3132041.0
2018-11-02 11:00:00,63.58,63.59,63.34,63.42,2635268.0,51.7854,51.7935,51.5899,51.6551,2635268.0
2018-11-02 11:30:00,63.41,63.49,63.28,63.36,2347628.0,51.6469,51.7121,51.541,51.6062,2347628.0
2018-11-02 12:00:00,63.36,63.38,63.23,63.29,1725127.0,51.6062,51.6225,51.5003,51.5492,1725127.0
2018-11-02 12:30:00,63.28,63.32,63.01,63.09,2658186.0,51.541,51.5736,51.3211,51.3863,2658186.0
2018-11-02 13:00:00,63.09,63.19,62.97,63.15,2020182.0,51.3863,51.4677,51.2885,51.4351,2020182.0
2018-11-02 13:30:00,63.16,63.24,63.08,63.17,1580172.0,51.4433,51.5084,51.3781,51.4514,1580172.0
2018-11-02 14:00:00,63.17,63.38,63.04,63.35,3199416.0,51.4514,51.6225,51.3455,51.598,3199416.0
2018-11-02 14:30:00,63.34,63.36,63.22,63.3,3246109.0,51.5899,51.6062,51.4922,51.5573,3246109.0
2018-11-02 15:00:00,63.3,63.39,63.21,63.33,2153704.0,51.5573,51.6306,51.484,51.5818,2153704.0
2018-11-02 15:30:00,63.33,63.38,63.26,63.35,4848312.0,51.5818,51.6225,51.5247,51.598,4848312.0
2018-11-05 09:30:00,63.39,63.49,63.34,63.39,1705261.0,51.6306,51.7121,51.5899,51.6306,1705261.0
2018-11-05 10:00:00,63.39,63.4,63.22,63.3,1125117.0,51.6306,51.6388,51.4922,51.5573,1125117.0
2018-11-05 10:30:00,63.3,63.44,63.28,63.41,2045909.0,51.5573,51.6713,51.541,51.6469,2045909.0
2018-11-05 11:00:00,63.41,63.48,63.26,63.28,1403430.0,51.6469,51.7039,51.5247,51.541,1403430.0
2018-11-05 11:30:00,63.28,63.29,63.18,63.28,1329451.0,51.541,51.5492,51.4596,51.541,1329451.0
2018-11-05 12:00:00,63.28,63.29,63.18,63.23,840523.0,51.541,51.5492,51.4596,51.5003,840523.0
2018-11-05 12:30:00,63.23,63.24,63.16,63.2,611612.0,51.5003,51.5084,51.4433,51.4759,611612.0
2018-11-05 13:00:00,63.2,63.27,63.18,63.25,1410486.0,51.4759,51.5329,51.4596,51.5166,1410486.0
2018-11-05 13:30:00,63.25,63.37,63.24,63.35,795668.0,51.5166,51.6143,51.5084,51.598,795668.0
2018-11-05 14:00:00,63.34,63.44,63.31,63.43,944310.0,51.5899,51.6713,51.5655,51.6632,944310.0
2018-11-05 14:30:00,63.43,63.51,63.38,63.48,1134357.0,51.6632,51.7284,51.6225,51.7039,1134357.0
2018-11-05 15:00:00,63.48,63.49,63.34,63.39,1860681.0,51.7039,51.7121,51.5899,51.6306,1860681.0
2018-11-05 15:30:00,63.38,63.4,63.32,63.36,4801048.0,51.6225,51.6388,51.5736,51.6062,4801048.0
2018-11-06 09:30:00,63.37,63.51,63.34,63.46,1800351.0,51.6143,51.7284,51.5899,51.6876,1800351.0
2018-11-06 10:00:00,63.45,63.46,63.35,63.35,1050124.0,51.6795,51.6876,51.598,51.598,1050124.0
2018-11-06 10:30:00,63.35,63.45,63.31,63.39,1287967.0,51.598,51.6795,51.5655,51.6306,1287967.0
2018-11-06 11:00:00,63.39,63.45,63.34,63.35,1141994.0,51.6306,51.6795,51.5899,51.598,1141994.0
2018-11-06 11:30:00,63.36,63.42,63.32,63.38,805524.0,51.6062,51.6551,51.5736,51.6225,805524.0
2018-11-06 12:00:00,63.39,63.49,63.37,63.42,530497.0,51.6306,51.7121,51.6143,51.6551,530497.0
2018-11-06 12:30:00,63.42,63.51,63.41,63.45,712483.0,51.6551,51.7284,51.6469,51.6795,712483.0
2018-11-06 13:00:00,63.44,63.46,63.39,63.39,825342.0,51.6713,51.6876,51.6306,51.6306,825342.0
2018-11-06 13:30:00,63.39,63.55,63.38,63.53,1219666.0,51.6306,51.7609,51.6225,51.7446,1219666.0
2018-11-06 14:00:00,63.53,63.53,63.34,63.37,1791837.0,51.7446,51.7446,51.5899,51.6143,1791837.0
2018-11-06 14:30:00,63.36,63.44,63.34,63.41,1429747.0,51.6062,51.6713,51.5899,51.6469,1429747.0
2018-11-06 15:00:00,63.41,63.5,63.36,63.48,1601079.0,51.6469,51.7202,51.6062,51.7039,1601079.0
2018-11-06 15:30:00,63.49,63.66,63.44,63.63,3738143.0,51.7121,51.8505,51.6713,51.8261,3738143.0
2018-11-07 09:30:00,64.19,64.21,63.99,64.02,3366347.0,52.2822,52.2985,52.1193,52.1438,3366347.0
2018-11-07 10:00:00,64.01,64.11,63.97,64.1,2758908.0,52.1356,52.2171,52.103,52.2089,2758908.0
2018-11-07 10:30:00,64.1,64.21,64.08,64.15,2098744.0,52.2089,52.2985,52.1926,52.2496,2098744.0
2018-11-07 11:00:00,64.16,64.22,64.1,64.16,3276114.0,52.2578,52.3066,52.2089,52.2578,3276114.0
2018-11-07 11:30:00,64.17,64.29,64.16,64.27,1718380.0,52.2659,52.3637,52.2578,52.3474,1718380.0
2018-11-07 12:00:00,64.28,64.31,64.2,64.23,1769256.0,52.3555,52.38,52.2904,52.3148,1769256.0
2018-11-07 12:30:00,64.23,64.32,64.23,64.3,1058129.0,52.3148,52.3881,52.3148,52.3718,1058129.0
2018-11-07 13:00:00,64.3,64.34,64.24,64.29,690756.0,52.3718,52.4044,52.3229,52.3637,690756.0
2018-11-07 13:30:00,64.28,64.29,64.19,64.23,1254368.0,52.3555,52.3637,52.2822,52.3148,1254368.0
2018-11-07 14:00:00,64.23,64.35,64.22,64.33,806211.0,52.3148,52.4125,52.3066,52.3962,806211.0
2018-11-07 14:30:00,64.33,64.37,64.3,64.35,1062880.0,52.3962,52.4288,52.3718,52.4125,1062880.0
2018-11-07 15:00:00,64.35,64.38,64.31,64.37,2544457.0,52.4125,52.437,52.38,52.4288,2544457.0
2018-11-07 15:30:00,64.37,64.5,64.3,64.49,6865309.0,52.4288,52.5347,52.3718,52.5266,6865309.0
2018-11-08 09:30:00,64.22,64.35,64.19,64.26,3420755.0,52.3066,52.4125,52.2822,52.3392,3420755.0
2018-11-08 10:00:00,64.25,64.26,64.11,64.14,2385036.0,52.3311,52.3392,52.2171,52.2415,2385036.0
2018-11-08 10:30:00,64.13,64.19,64.08,64.12,1122710.0,52.2333,52.2822,52.1926,52.2252,1122710.0
2018-11-08 11:00:00,64.11,64.12,64.02,64.04,1574181.0,52.2171,52.2252,52.1438,52.16,1574181.0
2018-11-08 11:30:00,64.05,64.16,64.04,64.09,956823.0,52.1682,52.2578,52.16,52.2008,956823.0
2018-11-08 12:00:00,64.1,64.15,64.04,64.04,2829761.0,52.2089,52.2496,52.16,52.16,2829761.0
2018-11-08 12:30:00,64.05,64.07,63.96,63.98,625171.0,52.1682,52.1845,52.0949,52.1112,625171.0
2018-11-08 13:00:00,63.97,63.99,63.94,63.94,506283.0,52.103,52.1193,52.0786,52.0786,506283.0
2018-11-08 13:30:00,63.94,64.03,63.93,64.03,826525.0,52.0786,52.1519,52.0704,52.1519,826525.0
2018-11-08 14:00:00,64.03,64.08,63.85,63.87,2847927.0,52.1519,52.1926,52.0053,52.0216,2847927.0
2018-11-08 14:30:00,63.86,63.88,63.71,63.72,1729716.0,52.0134,52.0297,51.8913,51.8994,1729716.0
2018-11-08 15:00:00,63.73,63.83,63.68,63.78,3212379.0,51.9075,51.989,51.8668,51.9483,3212379.0
2018-11-08 15:30:00,63.78,63.88,63.73,63.83,4572968.0,51.9483,52.0297,51.9075,51.989,4572968.0
2018-11-09 09:30:00,63.41,63.46,63.29,63.36,2224041.0,51.6469,51.6876,51.5492,51.6062,2224041.0
2018-11-09 10:00:00,63.36,63.41,63.3,63.41,2174417.0,51.6062,51.6469,51.5573,51.6469,2174417.0
2018-11-09 10:30:00,63.42,63.52,63.39,63.45,913879.0,51.6551,51.7365,51.6306,51.6795,913879.0
2018-11-09 11:00:00,63.46,63.5,63.32,63.36,1442537.0,51.6876,51.7202,51.5736,51.6062,1442537.0
2018-11-09 11:30:00,63.36,63.41,63.21,63.23,1757970.0,51.6062,51.6469,51.484,51.5003,1757970.0
2018-11-09 12:00:00,63.23,63.25,63.14,63.2,1203000.0,51.5003,51.5166,51.427,51.4759,1203000.0
2018-11-09 12:30:00,63.19,63.3,63.18,63.22,1390956.0,51.4677,51.5573,51.4596,51.4922,1390956.0
2018-11-09 13:00:00,63.22,63.26,63.17,63.22,773158.0,51.4922,51.5247,51.4514,51.4922,773158.0
2018-11-09 13:30:00,63.21,63.22,63.14,63.19,974985.0,51.484,51.4922,51.427,51.4677,974985.0
2018-11-09 14:00:00,63.2,63.27,63.12,63.12,1437842.0,51.4759,51.5329,51.4107,51.4107,1437842.0
2018-11-09 14:30:00,63.12,63.37,63.11,63.31,2819995.0,51.4107,51.6143,51.4026,51.5655,2819995.0
2018-11-09 15:00:00,63.31,63.42,63.28,63.4,1647935.0,51.5655,51.6551,51.541,51.6388,1647935.0
2018-11-09 15:30:00,63.4,63.48,63.38,63.42,4895369.0,51.6388,51.7039,51.6225,51.6551,4895369.0
2018-11-12 09:30:00,62.97,62.99,62.8,62.82,2460355.0,51.2885,51.3048,51.1501,51.1664,2460355.0
2018-11-12 10:00:00,62.82,62.89,62.76,62.87,2650362.0,51.1664,51.2234,51.1175,51.2071,2650362.0
2018-11-12 10:30:00,62.86,62.9,62.63,62.65,1465411.0,51.1989,51.2315,51.0116,51.0279,1465411.0
2018-11-12 11:00:00,62.65,62.66,62.47,62.47,2099309.0,51.0279,51.036,50.8813,50.8813,2099309.0
2018-11-12 11:30:00,62.48,62.62,62.43,62.61,2354779.0,50.8894,51.0035,50.8487,50.9953,2354779.0
2018-11-12 12:00:00,62.61,62.68,62.58,62.61,1820478.0,50.9953,51.0523,50.9709,50.9953,1820478.0
2018-11-12 12:30:00,62.6,62.63,62.53,62.54,1165526.0,50.9872,51.0116,50.9302,50.9383,1165526.0
2018-11-12 13:00:00,62.55,62.56,62.45,62.5,1986702.0,50.9464,50.9546,50.865,50.9057,1986702.0
2018-11-12 13:30:00,62.49,62.58,62.42,62.55,952655.0,50.8976,50.9709,50.8406,50.9464,952655.0
2018-11-12 14:00:00,62.55,62.67,62.53,62.57,1304677.0,50.9464,51.0442,50.9302,50.9627,1304677.0
2018-11-12 14:30:00,62.57,62.65,62.51,62.52,1600005.0,50.9627,51.0279,50.9139,50.922,1600005.0
2018-11-12 15:00:00,62.51,62.57,62.44,62.51,1903722.0,50.9139,50.9627,50.8569,50.9139,1903722.0
2018-11-12 15:30:00,62.51,62.51,62.29,62.37,5932675.0,50.9139,50.9139,50.7347,50.7998,5932675.0
2018-11-13 09:30:00,62.53,62.69,62.51,62.6,1969187.0,50.9302,51.0605,50.9139,50.9872,1969187.0
2018-11-13 10:00:00,62.61,62.66,62.38,62.38,2296829.0,50.9953,51.036,50.808,50.808,2296829.0
2018-11-13 10:30:00,62.38,62.79,62.37,62.77,3164955.0,50.808,51.1419,50.7998,51.1256,3164955.0
2018-11-13 11:00:00,62.77,63.08,62.76,63.01,3409698.0,51.1256,51.3781,51.1175,51.3211,3409698.0
2018-11-13 11:30:00,63.0,63.06,62.94,63.02,3390416.0,51.313,51.3618,51.2641,51.3293,3390416.0
2018-11-13 12:00:00,63.02,63.07,62.93,62.99,2108404.0,51.3293,51.37,51.256,51.3048,2108404.0
2018-11-13 12:30:00,62.99,62.99,62.81,62.83,2098966.0,51.3048,51.3048,51.1582,51.1745,2098966.0
2018-11-13 13:00:00,62.84,62.87,62.68,62.75,1431226.0,51.1827,51.2071,51.0523,51.1093,1431226.0
2018-11-13 13:30:00,62.75,62.86,62.72,62.74,2171286.0,51.1093,51.1989,51.0849,51.1012,2171286.0
2018-11-13 14:00:00,62.74,62.76,62.48,62.56,2371098.0,51.1012,51.1175,50.8894,50.9546,2371098.0
2018-11-13 14:30:00,62.56,62.65,62.48,62.6,1860820.0,50.9546,51.0279,50.8894,50.9872,1860820.0
2018-11-13 15:00:00,62.59,62.72,62.56,62.63,2663412.0,50.979,51.0849,50.9546,51.0116,2663412.0
2018-11-13 15:30:00,62.62,62.73,62.53,62.64,5885841.0,51.0035,51.0931,50.9302,51.0198,5885841.0
2018-11-14 09:30:00,63.08,63.13,62.97,63.03,3486425.0,51.3781,51.4189,51.2885,51.3374,3486425.0
2018-11-14 10:00:00,63.02,63.05,62.79,62.86,2707908.0,51.3293,51.3537,51.1419,51.1989,2707908.0
2018-11-14 10:30:00,62.85,62.96,62.74,62.76,1553286.0,51.1908,51.2804,51.1012,51.1175,1553286.0
2018-11-14 11:00:00,62.76,62.79,62.64,62.72,5965881.0,51.1175,51.1419,51.0198,51.0849,5965881.0
2018-11-14 11:30:00,62.73,62.75,62.56,62.72,3865681.0,51.0931,51.1093,50.9546,51.0849,3865681.0
2018-11-14 12:00:00,62.73,62.84,62.64,62.79,2611439.0,51.0931,51.1827,51.0198,51.1419,2611439.0
2018-11-14 12:30:00,62.79,62.79,62.53,62.58,5301542.0,51.1419,51.1419,50.9302,50.9709,5301542.0
2018-11-14 13:00:00,62.58,62.65,62.44,62.52,4608940.0,50.9709,51.0279,50.8569,50.922,4608940.0
2018-11-14 13:30:00,62.52,62.52,62.37,62.49,2352754.0,50.922,50.922,50.7998,50.8976,2352754.0
2018-11-14 14:00:00,62.48,62.75,62.34,62.58,3450148.0,50.8894,51.1093,50.7754,50.9709,3450148.0
2018-11-14 14:30:00,62.57,62.95,62.54,62.94,3156442.0,50.9627,51.2722,50.9383,51.2641,3156442.0
2018-11-14 15:00:00,62.94,63.11,62.89,63.01,3277713.0,51.2641,51.4026,51.2234,51.3211,3277713.0
2018-11-14 15:30:00,63.01,63.02,62.68,62.71,4149166.0,51.3211,51.3293,51.0523,51.0768,4149166.0
2018-11-15 09:30:00,62.28,62.37,62.12,62.26,5331888.0,50.7265,50.7998,50.5962,50.7102,5331888.0
2018-11-15 10:00:00,62.25,62.34,62.17,62.24,3429324.0,50.7021,50.7754,50.6369,50.694,3429324.0
2018-11-15 10:30:00,62.24,62.24,61.96,62.13,4417992.0,50.694,50.694,50.4659,50.6044,4417992.0
2018-11-15 11:00:00,62.13,62.37,62.08,62.36,3195502.0,50.6044,50.7998,50.5636,50.7917,3195502.0
2018-11-15 11:30:00,62.37,62.58,62.32,62.49,2688361.0,50.7998,50.9709,50.7591,50.8976,2688361.0
2018-11-15 12:00:00,62.5,62.58,62.38,62.5,2269778.0,50.9057,50.9709,50.808,50.9057,2269778.0
2018-11-15 12:30:00,62.5,62.58,62.37,62.39,2032458.0,50.9057,50.9709,50.7998,50.8161,2032458.0
2018-11-15 13:00:00,62.38,62.72,62.3,62.7,3947779.0,50.808,51.0849,50.7428,51.0686,3947779.0
2018-11-15 13:30:00,62.72,62.81,62.66,62.74,3701068.0,51.0849,51.1582,51.036,51.1012,3701068.0
2018-11-15 14:00:00,62.75,62.96,62.71,62.94,2737067.0,51.1093,51.2804,51.0768,51.2641,2737067.0
2018-11-15 14:30:00,62.94,63.02,62.85,62.92,2386801.0,51.2641,51.3293,51.1908,51.2478,2386801.0
2018-11-15 15:00:00,62.91,62.95,62.64,62.79,8118142.0,51.2397,51.2722,51.0198,51.1419,8118142.0
2018-11-15 15:30:00,62.79,62.91,62.77,62.9,6026541.0,51.1419,51.2397,51.1256,51.2315,6026541.0
2018-11-16 09:30:00,62.48,62.7,62.38,62.69,4117798.0,50.8894,51.0686,50.808,51.0605,4117798.0
2018-11-16 10:00:00,62.68,62.8,62.61,62.75,2162541.0,51.0523,51.1501,50.9953,51.1093,2162541.0
2018-11-16 10:30:00,62.76,62.89,62.73,62.75,1878581.0,51.1175,51.2234,51.0931,51.1093,1878581.0
2018-11-16 11:00:00,62.75,62.82,62.71,62.76,1470003.0,51.1093,51.1664,51.0768,51.1175,1470003.0
2018-11-16 11:30:00,62.76,62.79,62.61,62.65,1950182.0,51.1175,51.1419,50.9953,51.0279,1950182.0
2018-11-16 12:00:00,62.65,62.78,62.61,62.7,1408758.0,51.0279,51.1338,50.9953,51.0686,1408758.0
2018-11-16 12:30:00,62.7,63.03,62.67,62.99,2878825.0,51.0686,51.3374,51.0442,51.3048,2878825.0
2018-11-16 13:00:00,62.99,63.02,62.81,62.85,1934542.0,51.3048,51.3293,51.1582,51.1908,1934542.0
2018-11-16 13:30:00,62.86,62.88,62.74,62.82,1297793.0,51.1989,51.2152,51.1012,51.1664,1297793.0
2018-11-16 14:00:00,62.81,62.88,62.78,62.86,1068883.0,51.1582,51.2152,51.1338,51.1989,1068883.0
2018-11-16 14:30:00,62.86,62.93,62.84,62.92,975546.0,51.1989,51.256,51.1827,51.2478,975546.0
2018-11-16 15:00:00,62.92,63.0,62.89,62.96,1558335.0,51.2478,51.313,51.2234,51.2804,1558335.0
2018-11-16 15:30:00,62.95,62.99,62.87,62.96,5377026.0,51.2722,51.3048,51.2071,51.2804,5377026.0
2018-11-19 09:30:00,62.92,62.95,62.78,62.84,1304479.0,51.2478,51.2722,51.1338,51.1827,1304479.0
2018-11-19 10:00:00,62.83,62.83,62.64,62.7,2025753.0,51.1745,51.1745,51.0198,51.0686,2025753.0
2018-11-19 10:30:00,62.69,62.81,62.61,62.76,1708727.0,51.0605,51.1582,50.9953,51.1175,1708727.0
2018-11-19 11:00:00,62.77,62.8,62.54,62.57,1599725.0,51.1256,51.1501,50.9383,50.9627,1599725.0
2018-11-19 11:30:00,62.56,62.58,62.35,62.39,2885867.0,50.9546,50.9709,50.7835,50.8161,2885867.0
2018-11-19 12:00:00,62.39,62.42,62.25,62.37,2683660.0,50.8161,50.8406,50.7021,50.7998,2683660.0
2018-11-19 12:30:00,62.37,62.52,62.3,62.47,1807511.0,50.7998,50.922,50.7428,50.8813,1807511.0
2018-11-19 13:00:00,62.48,62.49,62.36,62.43,1469374.0,50.8894,50.8976,50.7917,50.8487,1469374.0
2018-11-19 13:30:00,62.42,62.53,62.34,62.39,1349692.0,50.8406,50.9302,50.7754,50.8161,1349692.0
2018-11-19 14:00:00,62.4,62.42,62.3,62.39,3185788.0,50.8243,50.8406,50.7428,50.8161,3185788.0
2018-11-19 14:30:00,62.38,62.5,62.34,62.48,1448432.0,50.808,50.9057,50.7754,50.8894,1448432.0
2018-11-19 15:00:00,62.48,62.56,62.42,62.5,1524836.0,50.8894,50.9546,50.8406,50.9057,1524836.0
2018-11-19 15:30:00,62.5,62.51,62.34,62.4,4497417.0,50.9057,50.9139,50.7754,50.8243,4497417.0
2018-11-20 09:30:00,61.57,61.74,61.43,61.52,6623554.0,50.1482,50.2867,50.0342,50.1075,6623554.0
2018-11-20 10:00:00,61.53,61.56,61.26,61.55,4539943.0,50.1157,50.1401,49.8958,50.132,4539943.0
2018-11-20 10:30:00,61.55,61.83,61.49,61.79,3245769.0,50.132,50.36,50.0831,50.3274,3245769.0
2018-11-20 11:00:00,61.79,61.82,61.56,61.57,2426801.0,50.3274,50.3519,50.1401,50.1482,2426801.0
2018-11-20 11:30:00,61.58,61.77,61.52,61.72,1624281.0,50.1564,50.3111,50.1075,50.2704,1624281.0
2018-11-20 12:00:00,61.72,61.81,61.64,61.74,1629516.0,50.2704,50.3437,50.2053,50.2867,1629516.0
2018-11-20 12:30:00,61.73,61.78,61.56,61.57,772515.0,50.2786,50.3193,50.1401,50.1482,772515.0
2018-11-20 13:00:00,61.57,61.6,61.39,61.43,1061773.0,50.1482,50.1727,50.0016,50.0342,1061773.0
2018-11-20 13:30:00,61.43,61.52,61.38,61.38,1340577.0,50.0342,50.1075,49.9935,49.9935,1340577.0
2018-11-20 14:00:00,61.38,61.4,61.29,61.32,2626235.0,49.9935,50.0098,49.9202,49.9446,2626235.0
2018-11-20 14:30:00,61.31,61.47,61.28,61.3,2935724.0,49.9365,50.0668,49.912,49.9283,2935724.0
2018-11-20 15:00:00,61.31,61.43,61.18,61.39,3293685.0,49.9365,50.0342,49.8306,50.0016,3293685.0
2018-11-20 15:30:00,61.39,61.43,61.27,61.31,6111732.0,50.0016,50.0342,49.9039,49.9365,6111732.0
2018-11-21 09:30:00,62.09,62.16,61.99,62.08,3745595.0,50.5718,50.6288,50.4903,50.5636,3745595.0
2018-11-21 10:00:00,62.1,62.33,62.1,62.33,2998244.0,50.5799,50.7673,50.5799,50.7673,2998244.0
2018-11-21 10:30:00,62.32,62.33,62.16,62.21,2746358.0,50.7591,50.7673,50.6288,50.6695,2746358.0
2018-11-21 11:00:00,62.21,62.39,62.17,62.39,1645275.0,50.6695,50.8161,50.6369,50.8161,1645275.0
2018-11-21 11:30:00,62.38,62.42,62.34,62.37,1701476.0,50.808,50.8406,50.7754,50.7998,1701476.0
2018-11-21 12:00:00,62.37,62.38,62.27,62.3,1269998.0,50.7998,50.808,50.7184,50.7428,1269998.0
2018-11-21 12:30:00,62.3,62.44,62.28,62.42,1251312.0,50.7428,50.8569,50.7265,50.8406,1251312.0
2018-11-21 13:00:00,62.43,62.44,62.32,62.36,2079553.0,50.8487,50.8569,50.7591,50.7917,2079553.0
2018-11-21 13:30:00,62.36,62.39,62.34,62.39,2070553.0,50.7917,50.8161,50.7754,50.8161,2070553.0
2018-11-21 14:00:00,62.38,62.39,62.35,62.35,1727088.0,50.808,50.8161,50.7835,50.7835,1727088.0
2018-11-21 14:30:00,62.36,62.37,62.28,62.3,1127131.0,50.7917,50.7998,50.7265,50.7428,1127131.0
2018-11-21 15:00:00,62.3,62.36,62.26,62.27,1892011.0,50.7428,50.7917,50.7102,50.7184,1892011.0
2018-11-21 15:30:00,62.27,62.27,62.15,62.19,4389880.0,50.7184,50.7184,50.6207,50.6532,4389880.0
2018-11-23 09:30:00,61.66,61.91,61.66,61.88,3108388.0,50.2216,50.4252,50.2216,50.4007,3108388.0
2018-11-23 10:00:00,61.88,61.96,61.77,61.78,1738582.0,50.4007,50.4659,50.3111,50.3193,1738582.0
2018-11-23 10:30:00,61.79,61.91,61.78,61.84,1505290.0,50.3274,50.4252,50.3193,50.3682,1505290.0
2018-11-23 11:00:00,61.84,61.97,61.84,61.96,1312532.0,50.3682,50.474,50.3682,50.4659,1312532.0
2018-11-23 11:30:00,61.95,61.98,61.83,61.85,1571196.0,50.4578,50.4822,50.36,50.3763,1571196.0
2018-11-23 12:00:00,61.84,61.93,61.83,61.89,1150442.0,50.3682,50.4415,50.36,50.4089,1150442.0
2018-11-23 12:30:00,61.89,61.94,61.78,61.79,2463372.0,50.4089,50.4496,50.3193,50.3274,2463372.0
2018-11-26 09:30:00,62.56,62.73,62.52,62.73,3063197.0,50.9546,51.0931,50.922,51.0931,3063197.0
2018-11-26 10:00:00,62.73,62.77,62.62,62.66,2266516.0,51.0931,51.1256,51.0035,51.036,2266516.0
2018-11-26 10:30:00,62.67,62.74,62.62,62.72,2387255.0,51.0442,51.1012,51.0035,51.0849,2387255.0
2018-11-26 11:00:00,62.71,62.72,62.63,62.67,1100981.0,51.0768,51.0849,51.0116,51.0442,1100981.0
2018-11-26 11:30:00,62.67,62.67,62.55,62.59,961794.0,51.0442,51.0442,50.9464,50.979,961794.0
2018-11-26 12:00:00,62.59,62.66,62.57,62.59,1075798.0,50.979,51.036,50.9627,50.979,1075798.0
2018-11-26 12:30:00,62.59,62.59,62.5,62.54,955773.0,50.979,50.979,50.9057,50.9383,955773.0
2018-11-26 13:00:00,62.54,62.58,62.5,62.53,636145.0,50.9383,50.9709,50.9057,50.9302,636145.0
2018-11-26 13:30:00,62.53,62.61,62.5,62.6,886870.0,50.9302,50.9953,50.9057,50.9872,886870.0
2018-11-26 14:00:00,62.6,62.67,62.58,62.65,1485731.0,50.9872,51.0442,50.9709,51.0279,1485731.0
2018-11-26 14:30:00,62.65,62.71,62.61,62.66,1818225.0,51.0279,51.0768,50.9953,51.036,1818225.0
2018-11-26 15:00:00,62.66,62.68,62.61,62.63,1473079.0,51.036,51.0523,50.9953,51.0116,1473079.0
2018-11-26 15:30:00,62.64,62.75,62.63,62.74,4102312.0,51.0198,51.1093,51.0116,51.1012,4102312.0
2018-11-27 09:30:00,62.34,62.44,62.16,62.26,3435316.0,50.7754,50.8569,50.6288,50.7102,3435316.0
2018-11-27 10:00:00,62.26,62.4,62.17,62.29,1929668.0,50.7102,50.8243,50.6369,50.7347,1929668.0
2018-11-27 10:30:00,62.29,62.38,62.17,62.3,1362226.0,50.7347,50.808,50.6369,50.7428,1362226.0
2018-11-27 11:00:00,62.3,62.42,62.28,62.39,2219676.0,50.7428,50.8406,50.7265,50.8161,2219676.0
2018-11-27 11:30:00,62.4,62.4,62.3,62.37,2906161.0,50.8243,50.8243,50.7428,50.7998,2906161.0
2018-11-27 12:00:00,62.37,62.38,62.24,62.26,1267222.0,50.7998,50.808,50.694,50.7102,1267222.0
2018-11-27 12:30:00,62.26,62.41,62.24,62.29,1606016.0,50.7102,50.8324,50.694,50.7347,1606016.0
2018-11-27 13:00:00,62.29,62.44,62.25,62.34,2564984.0,50.7347,50.8569,50.7021,50.7754,2564984.0
2018-11-27 13:30:00,62.33,62.44,62.32,62.44,1445823.0,50.7673,50.8569,50.7591,50.8569,1445823.0
2018-11-27 14:00:00,62.43,62.49,62.42,62.48,881396.0,50.8487,50.8976,50.8406,50.8894,881396.0
2018-11-27 14:30:00,62.48,62.51,62.42,62.43,1476569.0,50.8894,50.9139,50.8406,50.8487,1476569.0
2018-11-27 15:00:00,62.43,62.46,62.4,62.44,1552453.0,50.8487,50.8731,50.8243,50.8569,1552453.0
2018-11-27 15:30:00,62.44,62.51,62.4,62.5,11531014.0,50.8569,50.9139,50.8243,50.9057,11531014.0
2018-11-28 09:30:00,62.56,62.57,62.43,62.48,3322703.0,50.9546,50.9627,50.8487,50.8894,3322703.0
2018-11-28 10:00:00,62.49,62.51,62.31,62.31,1505599.0,50.8976,50.9139,50.751,50.751,1505599.0
2018-11-28 10:30:00,62.31,62.38,62.28,62.32,1627664.0,50.751,50.808,50.7265,50.7591,1627664.0
2018-11-28 11:00:00,62.32,62.41,62.3,62.35,2255001.0,50.7591,50.8324,50.7428,50.7835,2255001.0
2018-11-28 11:30:00,62.35,62.41,62.33,62.4,1999907.0,50.7835,50.8324,50.7673,50.8243,1999907.0
2018-11-28 12:00:00,62.41,63.07,62.41,63.04,4784814.0,50.8324,51.37,50.8324,51.3455,4784814.0
2018-11-28 12:30:00,63.04,63.12,62.93,63.05,2972952.0,51.3455,51.4107,51.256,51.3537,2972952.0
2018-11-28 13:00:00,63.05,63.23,62.99,63.21,1842847.0,51.3537,51.5003,51.3048,51.484,1842847.0
2018-11-28 13:30:00,63.21,63.35,63.18,63.29,2134115.0,51.484,51.598,51.4596,51.5492,2134115.0
2018-11-28 14:00:00,63.28,63.35,63.24,63.29,1892659.0,51.541,51.598,51.5084,51.5492,1892659.0
2018-11-28 14:30:00,63.3,63.32,63.24,63.25,1833376.0,51.5573,51.5736,51.5084,51.5166,1833376.0
2018-11-28 15:00:00,63.26,63.31,63.2,63.3,1859341.0,51.5247,51.5655,51.4759,51.5573,1859341.0
2018-11-28 15:30:00,63.3,63.41,63.27,63.37,9539995.0,51.5573,51.6469,51.5329,51.6143,9539995.0
2018-11-29 09:30:00,62.99,63.13,62.98,63.1,2230738.0,51.3048,51.4189,51.2967,51.3944,2230738.0
2018-11-29 10:00:00,63.09,63.12,62.97,62.97,2882074.0,51.3863,51.4107,51.2885,51.2885,2882074.0
2018-11-29 10:30:00,62.97,63.18,62.82,62.93,3096891.0,51.2885,51.4596,51.1664,51.256,3096891.0
2018-11-29 11:00:00,62.93,63.06,62.9,62.99,2945728.0,51.256,51.3618,51.2315,51.3048,2945728.0
2018-11-29 11:30:00,62.99,63.04,62.91,63.01,1800846.0,51.3048,51.3455,51.2397,51.3211,1800846.0
2018-11-29 12:00:00,63.0,63.02,62.91,62.95,1881912.0,51.313,51.3293,51.2397,51.2722,1881912.0
2018-11-29 12:30:00,62.95,63.03,62.93,63.01,599960.0,51.2722,51.3374,51.256,51.3211,599960.0
2018-11-29 13:00:00,63.01,63.05,62.96,63.02,1098560.0,51.3211,51.3537,51.2804,51.3293,1098560.0
2018-11-29 13:30:00,63.02,63.1,63.0,63.07,1113879.0,51.3293,51.3944,51.313,51.37,1113879.0
2018-11-29 14:00:00,63.06,63.13,63.02,63.11,1290476.0,51.3618,51.4189,51.3293,51.4026,1290476.0
2018-11-29 14:30:00,63.12,63.25,63.1,63.23,1201857.0,51.4107,51.5166,51.3944,51.5003,1201857.0
2018-11-29 15:00:00,63.24,63.25,63.12,63.17,1942781.0,51.5084,51.5166,51.4107,51.4514,1942781.0
2018-11-29 15:30:00,63.17,63.2,63.05,63.05,6389067.0,51.4514,51.4759,51.3537,51.3537,6389067.0
2018-11-30 09:30:00,62.68,62.73,62.62,62.69,2687320.0,51.0523,51.0931,51.0035,51.0605,2687320.0
2018-11-30 10:00:00,62.69,62.77,62.65,62.67,1358178.0,51.0605,51.1256,51.0279,51.0442,1358178.0
2018-11-30 10:30:00,62.67,62.8,62.67,62.72,1253788.0,51.0442,51.1501,51.0442,51.0849,1253788.0
2018-11-30 11:00:00,62.71,62.72,62.56,62.57,2547037.0,51.0768,51.0849,50.9546,50.9627,2547037.0
2018-11-30 11:30:00,62.57,62.74,62.49,62.71,2519123.0,50.9627,51.1012,50.8976,51.0768,2519123.0
2018-11-30 12:00:00,62.71,62.77,62.68,62.69,1529035.0,51.0768,51.1256,51.0523,51.0605,1529035.0
2018-11-30 12:30:00,62.7,62.7,62.62,62.62,590655.0,51.0686,51.0686,51.0035,51.0035,590655.0
2018-11-30 13:00:00,62.63,62.64,62.56,62.6,1930272.0,51.0116,51.0198,50.9546,50.9872,1930272.0
2018-11-30 13:30:00,62.61,62.75,62.59,62.72,2304038.0,50.9953,51.1093,50.979,51.0849,2304038.0
2018-11-30 14:00:00,62.72,62.74,62.66,62.7,923045.0,51.0849,51.1012,51.036,51.0686,923045.0
2018-11-30 14:30:00,62.7,62.74,62.66,62.69,2057916.0,51.0686,51.1012,51.036,51.0605,2057916.0
2018-11-30 15:00:00,62.7,62.79,62.68,62.76,1125112.0,51.0686,51.1419,51.0523,51.1175,1125112.0
2018-11-30 15:30:00,62.76,62.84,62.7,62.79,6050558.0,51.1175,51.1827,51.0686,51.1419,6050558.0
2018-12-03 09:30:00,63.75,63.75,63.51,63.55,4432459.0,51.9238,51.9238,51.7284,51.7609,4432459.0
2018-12-03 10:00:00,63.56,63.65,63.51,63.6,2583263.0,51.7691,51.8424,51.7284,51.8017,2583263.0
2018-12-03 10:30:00,63.61,63.64,63.43,63.45,2559050.0,51.8098,51.8342,51.6632,51.6795,2559050.0
2018-12-03 11:00:00,63.45,63.59,63.41,63.55,2589077.0,51.6795,51.7935,51.6469,51.7609,2589077.0
2018-12-03 11:30:00,63.55,63.58,63.36,63.41,1692226.0,51.7609,51.7854,51.6062,51.6469,1692226.0
2018-12-03 12:00:00,63.41,63.56,63.4,63.55,1064932.0,51.6469,51.7691,51.6388,51.7609,1064932.0
2018-12-03 12:30:00,63.56,63.59,63.48,63.51,1523255.0,51.7691,51.7935,51.7039,51.7284,1523255.0
2018-12-03 13:00:00,63.51,63.6,63.49,63.59,2950386.0,51.7284,51.8017,51.7121,51.7935,2950386.0
2018-12-03 13:30:00,63.58,63.58,63.48,63.51,1532161.0,51.7854,51.7854,51.7039,51.7284,1532161.0
2018-12-03 14:00:00,63.51,63.54,63.4,63.5,1807052.0,51.7284,51.7528,51.6388,51.7202,1807052.0
2018-12-03 14:30:00,63.5,63.54,63.45,63.47,1541679.0,51.7202,51.7528,51.6795,51.6958,1541679.0
2018-12-03 15:00:00,63.48,63.58,63.44,63.54,2486474.0,51.7039,51.7854,51.6713,51.7528,2486474.0
2018-12-03 15:30:00,63.54,63.64,63.52,63.62,12855146.0,51.7528,51.8342,51.7365,51.818,12855146.0
2018-12-04 09:30:00,63.28,63.34,63.11,63.13,2951200.0,51.541,51.5899,51.4026,51.4189,2951200.0
2018-12-04 10:00:00,63.13,63.16,62.99,63.09,1820497.0,51.4189,51.4433,51.3048,51.3863,1820497.0
2018-12-04 10:30:00,63.09,63.09,62.96,62.99,3026180.0,51.3863,51.3863,51.2804,51.3048,3026180.0
2018-12-04 11:00:00,62.98,63.05,62.93,62.95,1797491.0,51.2967,51.3537,51.256,51.2722,1797491.0
2018-12-04 11:30:00,62.95,62.95,62.81,62.82,1662094.0,51.2722,51.2722,51.1582,51.1664,1662094.0
2018-12-04 12:00:00,62.82,62.82,62.26,62.27,3755135.0,51.1664,51.1664,50.7102,50.7184,3755135.0
2018-12-04 12:30:00,62.27,62.34,62.06,62.23,5156065.0,50.7184,50.7754,50.5473,50.6858,5156065.0
2018-12-04 13:00:00,62.23,62.29,61.98,62.07,3128621.0,50.6858,50.7347,50.4822,50.5555,3128621.0
2018-12-04 13:30:00,62.07,62.23,61.89,62.16,3587875.0,50.5555,50.6858,50.4089,50.6288,3587875.0
2018-12-04 14:00:00,62.16,62.26,62.08,62.13,2725616.0,50.6288,50.7102,50.5636,50.6044,2725616.0
2018-12-04 14:30:00,62.13,62.34,62.12,62.2,3159347.0,50.6044,50.7754,50.5962,50.6614,3159347.0
2018-12-04 15:00:00,62.21,62.22,62.04,62.06,3612491.0,50.6695,50.6777,50.5311,50.5473,3612491.0
2018-12-04 15:30:00,62.05,62.14,61.9,61.97,10837014.0,50.5392,50.6125,50.417,50.474,10837014.0
2018-12-06 09:30:00,60.9,61.08,60.69,60.75,7300610.0,49.6025,49.7491,49.4315,49.4804,7300610.0
2018-12-06 10:00:00,60.75,60.92,60.72,60.91,4057562.0,49.4804,49.6188,49.4559,49.6107,4057562.0
2018-12-06 10:30:00,60.91,60.94,60.49,60.53,5847086.0,49.6107,49.6351,49.2686,49.3012,5847086.0
2018-12-06 11:00:00,60.52,60.6,60.24,60.25,6629755.0,49.293,49.3582,49.065,49.0731,6629755.0
2018-12-06 11:30:00,60.25,60.74,60.23,60.74,7193516.0,49.0731,49.4722,49.0568,49.4722,7193516.0
2018-12-06 12:00:00,60.74,60.94,60.65,60.92,3836693.0,49.4722,49.6351,49.3989,49.6188,3836693.0
2018-12-06 12:30:00,60.92,61.05,60.87,61.01,3198918.0,49.6188,49.7247,49.5781,49.6921,3198918.0
2018-12-06 13:00:00,61.01,61.03,60.78,60.79,3060506.0,49.6921,49.7084,49.5048,49.5129,3060506.0
2018-12-06 13:30:00,60.78,61.08,60.69,61.08,5386186.0,49.5048,49.7491,49.4315,49.7491,5386186.0
2018-12-06 14:00:00,61.07,61.11,60.86,61.02,3295151.0,49.741,49.7736,49.57,49.7003,3295151.0
2018-12-06 14:30:00,61.02,61.05,60.81,61.02,4320248.0,49.7003,49.7247,49.5292,49.7003,4320248.0
2018-12-06 15:00:00,61.02,61.13,60.98,61.11,6704398.0,49.7003,49.7899,49.6677,49.7736,6704398.0
2018-12-06 15:30:00,61.12,61.42,61.09,61.38,10751295.0,49.7817,50.0261,49.7573,49.9935,10751295.0
2018-12-07 09:30:00,61.46,61.7,61.44,61.56,3497533.0,50.0587,50.2541,50.0424,50.1401,3497533.0
2018-12-07 10:00:00,61.56,61.62,61.2,61.31,3343211.0,50.1401,50.189,49.8469,49.9365,3343211.0
2018-12-07 10:30:00,61.3,61.36,61.13,61.35,2484136.0,49.9283,49.9772,49.7899,49.9691,2484136.0
2018-12-07 11:00:00,61.35,61.39,61.03,61.08,3278376.0,49.9691,50.0016,49.7084,49.7491,3278376.0
2018-12-07 11:30:00,61.08,61.13,60.9,60.91,3280397.0,49.7491,49.7899,49.6025,49.6107,3280397.0
2018-12-07 12:00:00,60.91,61.05,60.84,60.94,3498785.0,49.6107,49.7247,49.5537,49.6351,3498785.0
2018-12-07 12:30:00,60.93,61.07,60.8,61.05,2808672.0,49.627,49.741,49.5211,49.7247,2808672.0
2018-12-07 13:00:00,61.04,61.12,60.86,60.95,2929678.0,49.7166,49.7817,49.57,49.6433,2929678.0
2018-12-07 13:30:00,60.94,60.95,60.79,60.8,1823192.0,49.6351,49.6433,49.5129,49.5211,1823192.0
2018-12-07 14:00:00,60.8,60.88,60.69,60.83,3559514.0,49.5211,49.5862,49.4315,49.5455,3559514.0
2018-12-07 14:30:00,60.85,60.86,60.64,60.66,4301564.0,49.5618,49.57,49.3908,49.4071,4301564.0
2018-12-07 15:00:00,60.66,60.79,60.61,60.75,4094833.0,49.4071,49.5129,49.3663,49.4804,4094833.0
2018-12-07 15:30:00,60.75,60.94,60.72,60.78,11072393.0,49.4804,49.6351,49.4559,49.5048,11072393.0
2018-12-10 09:30:00,60.49,60.6,60.31,60.39,4203176.0,49.2686,49.3582,49.122,49.1871,4203176.0
2018-12-10 10:00:00,60.4,60.51,60.34,60.43,4716988.0,49.1953,49.2849,49.1464,49.2197,4716988.0
2018-12-10 10:30:00,60.43,60.47,59.92,59.97,4948695.0,49.2197,49.2523,48.8043,48.8451,4948695.0
2018-12-10 11:00:00,59.96,59.98,59.66,59.75,6123199.0,48.8369,48.8532,48.5926,48.6659,6123199.0
2018-12-10 11:30:00,59.75,60.0,59.71,59.85,5745374.0,48.6659,48.8695,48.6333,48.7473,5745374.0
2018-12-10 12:00:00,59.85,59.97,59.81,59.89,2602039.0,48.7473,48.8451,48.7147,48.7799,2602039.0
2018-12-10 12:30:00,59.88,60.22,59.88,60.16,3077528.0,48.7718,49.0487,48.7718,48.9998,3077528.0
2018-12-10 13:00:00,60.16,60.24,60.1,60.12,2709108.0,48.9998,49.065,48.9509,48.9672,2709108.0
2018-12-10 13:30:00,60.12,60.32,60.1,60.27,2687714.0,48.9672,49.1301,48.9509,49.0894,2687714.0
2018-12-10 14:00:00,60.28,60.32,60.19,60.29,1583327.0,49.0976,49.1301,49.0242,49.1057,1583327.0
2018-12-10 14:30:00,60.28,60.44,60.28,60.32,2665386.0,49.0976,49.2279,49.0976,49.1301,2665386.0
2018-12-10 15:00:00,60.33,60.38,60.25,60.33,2945526.0,49.1383,49.179,49.0731,49.1383,2945526.0
2018-12-10 15:30:00,60.33,60.53,60.25,60.26,8376870.0,49.1383,49.3012,49.0731,49.0813,8376870.0
2018-12-11 09:30:00,60.9,60.91,60.74,60.78,4814196.0,49.6025,49.6107,49.4722,49.5048,4814196.0
2018-12-11 10:00:00,60.79,60.92,60.7,60.79,5349347.0,49.5129,49.6188,49.4396,49.5129,5349347.0
2018-12-11 10:30:00,60.79,60.83,60.57,60.6,3406562.0,49.5129,49.5455,49.3338,49.3582,3406562.0
2018-12-11 11:00:00,60.6,60.61,60.49,60.55,4789338.0,49.3582,49.3663,49.2686,49.3175,4789338.0
2018-12-11 11:30:00,60.55,60.56,60.29,60.45,3928540.0,49.3175,49.3256,49.1057,49.236,3928540.0
2018-12-11 12:00:00,60.44,60.45,60.18,60.25,4604474.0,49.2279,49.236,49.0161,49.0731,4604474.0
2018-12-11 12:30:00,60.25,60.36,60.21,60.3,4635889.0,49.0731,49.1627,49.0405,49.1138,4635889.0
2018-12-11 13:00:00,60.3,60.38,60.25,60.29,4642976.0,49.1138,49.179,49.0731,49.1057,4642976.0
2018-12-11 13:30:00,60.3,60.33,60.1,60.14,3716155.0,49.1138,49.1383,48.9509,48.9835,3716155.0
2018-12-11 14:00:00,60.15,60.46,60.13,60.44,3938868.0,48.9917,49.2442,48.9754,49.2279,3938868.0
2018-12-11 14:30:00,60.44,60.62,60.44,60.57,6826235.0,49.2279,49.3745,49.2279,49.3338,6826235.0
2018-12-11 15:00:00,60.57,60.73,60.47,60.59,3305360.0,49.3338,49.4641,49.2523,49.35,3305360.0
2018-12-11 15:30:00,60.6,60.71,60.39,60.48,6321216.0,49.3582,49.4478,49.1871,49.2605,6321216.0
2018-12-12 09:30:00,61.42,61.51,61.37,61.49,6550267.0,50.0261,50.0994,49.9853,50.0831,6550267.0
2018-12-12 10:00:00,61.49,61.63,61.44,61.58,3510249.0,50.0831,50.1971,50.0424,50.1564,3510249.0
2018-12-12 10:30:00,61.57,61.7,61.46,61.67,2504629.0,50.1482,50.2541,50.0587,50.2297,2504629.0
2018-12-12 11:00:00,61.67,61.73,61.57,61.59,2613108.0,50.2297,50.2786,50.1482,50.1645,2613108.0
2018-12-12 11:30:00,61.59,61.63,61.48,61.6,2494064.0,50.1645,50.1971,50.0749,50.1727,2494064.0
2018-12-12 12:00:00,61.6,61.65,61.53,61.61,1658557.0,50.1727,50.2134,50.1157,50.1808,1658557.0
2018-12-12 12:30:00,61.62,61.71,61.53,61.7,1880911.0,50.189,50.2623,50.1157,50.2541,1880911.0
2018-12-12 13:00:00,61.71,61.78,61.7,61.73,1976509.0,50.2623,50.3193,50.2541,50.2786,1976509.0
2018-12-12 13:30:00,61.73,61.73,61.58,61.64,2296600.0,50.2786,50.2786,50.1564,50.2053,2296600.0
2018-12-12 14:00:00,61.64,61.65,61.44,61.47,2451825.0,50.2053,50.2134,50.0424,50.0668,2451825.0
2018-12-12 14:30:00,61.47,61.49,61.35,61.46,2420838.0,50.0668,50.0831,49.9691,50.0587,2420838.0
2018-12-12 15:00:00,61.46,61.56,61.42,61.46,3014912.0,50.0587,50.1401,50.0261,50.0587,3014912.0
2018-12-12 15:30:00,61.47,61.59,61.38,61.38,8097951.0,50.0668,50.1645,49.9935,49.9935,8097951.0
2018-12-13 09:30:00,61.48,61.55,61.35,61.38,4829048.0,50.0749,50.132,49.9691,49.9935,4829048.0
2018-12-13 10:00:00,61.38,61.63,61.37,61.43,2614393.0,49.9935,50.1971,49.9853,50.0342,2614393.0
2018-12-13 10:30:00,61.42,61.49,61.27,61.37,4024032.0,50.0261,50.0831,49.9039,49.9853,4024032.0
2018-12-13 11:00:00,61.36,61.42,61.27,61.32,2251847.0,49.9772,50.0261,49.9039,49.9446,2251847.0
2018-12-13 11:30:00,61.32,61.47,61.27,61.27,2369745.0,49.9446,50.0668,49.9039,49.9039,2369745.0
2018-12-13 12:00:00,61.27,61.32,61.19,61.22,1903292.0,49.9039,49.9446,49.8387,49.8632,1903292.0
2018-12-13 12:30:00,61.22,61.34,61.21,61.28,2506090.0,49.8632,49.9609,49.855,49.912,2506090.0
2018-12-13 13:00:00,61.29,61.35,61.2,61.33,1893216.0,49.9202,49.9691,49.8469,49.9528,1893216.0
2018-12-13 13:30:00,61.33,61.43,61.25,61.28,2289270.0,49.9528,50.0342,49.8876,49.912,2289270.0
2018-12-13 14:00:00,61.28,61.3,61.19,61.26,2397857.0,49.912,49.9283,49.8387,49.8958,2397857.0
2018-12-13 14:30:00,61.27,61.34,61.2,61.32,1952718.0,49.9039,49.9609,49.8469,49.9446,1952718.0
2018-12-13 15:00:00,61.32,61.36,61.25,61.3,1741320.0,49.9446,49.9772,49.8876,49.9283,1741320.0
2018-12-13 15:30:00,61.3,61.42,61.23,61.26,5931459.0,49.9283,50.0261,49.8713,49.8958,5931459.0
2018-12-14 09:30:00,60.59,60.79,60.55,60.77,7082453.0,49.35,49.5129,49.3175,49.4967,7082453.0
2018-12-14 10:00:00,60.78,60.85,60.67,60.69,3268001.0,49.5048,49.5618,49.4152,49.4315,3268001.0
2018-12-14 10:30:00,60.68,60.79,60.6,60.75,3478663.0,49.4233,49.5129,49.3582,49.4804,3478663.0
2018-12-14 11:00:00,60.74,60.83,60.63,60.64,3331941.0,49.4722,49.5455,49.3826,49.3908,3331941.0
2018-12-14 11:30:00,60.64,60.75,60.54,60.57,2633208.0,49.3908,49.4804,49.3093,49.3338,2633208.0
2018-12-14 12:00:00,60.57,60.69,60.56,60.67,2860228.0,49.3338,49.4315,49.3256,49.4152,2860228.0
2018-12-14 12:30:00,60.67,60.75,60.64,60.65,1536758.0,49.4152,49.4804,49.3908,49.3989,1536758.0
2018-12-14 13:00:00,60.64,60.73,60.59,60.63,1600156.0,49.3908,49.4641,49.35,49.3826,1600156.0
2018-12-14 13:30:00,60.62,60.65,60.55,60.6,2489864.0,49.3745,49.3989,49.3175,49.3582,2489864.0
2018-12-14 14:00:00,60.6,60.66,60.56,60.64,1618118.0,49.3582,49.4071,49.3256,49.3908,1618118.0
2018-12-14 14:30:00,60.63,60.64,60.5,60.58,2299345.0,49.3826,49.3908,49.2767,49.3419,2299345.0
2018-12-14 15:00:00,60.58,60.65,60.55,60.59,3326259.0,49.3419,49.3989,49.3175,49.35,3326259.0
2018-12-14 15:30:00,60.58,60.6,60.41,60.41,10687037.0,49.3419,49.3582,49.2034,49.2034,10687037.0
2018-12-17 09:30:00,60.45,60.5,60.22,60.31,4279671.0,49.236,49.2767,49.0487,49.122,4279671.0
2018-12-17 10:00:00,60.32,60.38,60.21,60.31,3595476.0,49.1301,49.179,49.0405,49.122,3595476.0
2018-12-17 10:30:00,60.3,60.39,60.18,60.34,3499083.0,49.1138,49.1871,49.0161,49.1464,3499083.0
2018-12-17 11:00:00,60.34,60.52,60.31,60.42,3056964.0,49.1464,49.293,49.122,49.2116,3056964.0
2018-12-17 11:30:00,60.41,60.43,60.28,60.42,2588690.0,49.2034,49.2197,49.0976,49.2116,2588690.0
2018-12-17 12:00:00,60.43,60.46,60.34,60.39,1957706.0,49.2197,49.2442,49.1464,49.1871,1957706.0
2018-12-17 12:30:00,60.39,60.39,60.13,60.13,2848894.0,49.1871,49.1871,48.9754,48.9754,2848894.0
2018-12-17 13:00:00,60.12,60.23,60.11,60.16,2281632.0,48.9672,49.0568,48.9591,48.9998,2281632.0
2018-12-17 13:30:00,60.15,60.21,60.02,60.03,3976230.0,48.9917,49.0405,48.8858,48.8939,3976230.0
2018-12-17 14:00:00,60.03,60.11,59.97,60.02,3988137.0,48.8939,48.9591,48.8451,48.8858,3988137.0
2018-12-17 14:30:00,60.03,60.11,59.94,60.0,2526129.0,48.8939,48.9591,48.8206,48.8695,2526129.0
2018-12-17 15:00:00,60.0,60.03,59.83,59.86,6443642.0,48.8695,48.8939,48.731,48.7555,6443642.0
2018-12-17 15:30:00,59.86,60.0,59.73,59.98,10786996.0,48.7555,48.8695,48.6496,48.8532,10786996.0
2018-12-18 09:30:00,59.62,59.82,59.57,59.79,3585591.0,49.0816,49.2463,49.0405,49.2216,3585591.0
2018-12-18 10:00:00,59.8,59.8,59.59,59.65,2822784.0,49.2298,49.2298,49.0569,49.1063,2822784.0
2018-12-18 10:30:00,59.66,59.71,59.49,59.5,3473884.0,49.1146,49.1557,48.9746,48.9828,3473884.0
2018-12-18 11:00:00,59.5,59.54,59.41,59.44,2216589.0,48.9828,49.0158,48.9088,48.9335,2216589.0
2018-12-18 11:30:00,59.44,59.52,59.39,59.41,3552384.0,48.9335,48.9993,48.8923,48.9088,3552384.0
2018-12-18 12:00:00,59.4,59.62,59.4,59.55,1784820.0,48.9005,49.0816,48.9005,49.024,1784820.0
2018-12-18 12:30:00,59.55,59.66,59.54,59.6,1117909.0,49.024,49.1146,49.0158,49.0652,1117909.0
2018-12-18 13:00:00,59.6,59.6,59.51,59.53,1938526.0,49.0652,49.0652,48.9911,49.0075,1938526.0
2018-12-18 13:30:00,59.53,59.55,59.43,59.45,1461918.0,49.0075,49.024,48.9252,48.9417,1461918.0
2018-12-18 14:00:00,59.45,59.58,59.44,59.5,2052958.0,48.9417,49.0487,48.9335,48.9828,2052958.0
2018-12-18 14:30:00,59.49,59.5,59.22,59.23,4900416.0,48.9746,48.9828,48.7523,48.7606,4900416.0
2018-12-18 15:00:00,59.23,59.33,59.2,59.25,6161385.0,48.7606,48.8429,48.7359,48.777,6161385.0
2018-12-18 15:30:00,59.26,59.51,59.25,59.35,6783662.0,48.7853,48.9911,48.777,48.8594,6783662.0
2018-12-19 09:30:00,59.64,59.87,59.62,59.78,2494840.0,49.0981,49.2874,49.0816,49.2134,2494840.0
2018-12-19 10:00:00,59.77,59.91,59.76,59.86,4346622.0,49.2051,49.3204,49.1969,49.2792,4346622.0
2018-12-19 10:30:00,59.86,59.9,59.73,59.77,2761445.0,49.2792,49.3121,49.1722,49.2051,2761445.0
2018-12-19 11:00:00,59.77,59.87,59.71,59.85,3782399.0,49.2051,49.2874,49.1557,49.271,3782399.0
2018-12-19 11:30:00,59.86,59.94,59.75,59.92,2951421.0,49.2792,49.3451,49.1887,49.3286,2951421.0
2018-12-19 12:00:00,59.92,59.99,59.91,59.97,2214957.0,49.3286,49.3862,49.3204,49.3698,2214957.0
2018-12-19 12:30:00,59.97,60.03,59.91,59.91,1370795.0,49.3698,49.4192,49.3204,49.3204,1370795.0
2018-12-19 13:00:00,59.9,59.93,59.83,59.87,2261848.0,49.3121,49.3368,49.2545,49.2874,2261848.0
2018-12-19 13:30:00,59.88,60.05,59.84,60.05,2456588.0,49.2957,49.4356,49.2628,49.4356,2456588.0
2018-12-19 14:00:00,60.09,60.1,59.3,59.63,7121106.0,49.4686,49.4768,48.8182,49.0899,7121106.0
2018-12-19 14:30:00,59.63,59.73,58.89,58.99,8377771.0,49.0899,49.1722,48.4807,48.563,8377771.0
2018-12-19 15:00:00,59.0,59.03,58.58,58.74,13189251.0,48.5712,48.5959,48.2255,48.3572,13189251.0
2018-12-19 15:30:00,58.74,58.93,58.66,58.8,11327878.0,48.3572,48.5136,48.2913,48.4066,11327878.0
2018-12-20 09:30:00,58.92,59.01,58.83,58.99,7269428.0,48.5054,48.5795,48.4313,48.563,7269428.0
2018-12-20 10:00:00,59.0,59.07,58.9,58.91,5697055.0,48.5712,48.6289,48.4889,48.4971,5697055.0
2018-12-20 10:30:00,58.91,58.99,58.77,58.88,4312331.0,48.4971,48.563,48.3819,48.4724,4312331.0
2018-12-20 11:00:00,58.88,58.9,58.63,58.71,4730997.0,48.4724,48.4889,48.2666,48.3325,4730997.0
2018-12-20 11:30:00,58.7,58.73,58.38,58.52,6977671.0,48.3243,48.349,48.0608,48.1761,6977671.0
2018-12-20 12:00:00,58.53,58.8,58.48,58.79,6965911.0,48.1843,48.4066,48.1431,48.3983,6965911.0
2018-12-20 12:30:00,58.79,58.82,58.61,58.69,5571186.0,48.3983,48.423,48.2502,48.316,5571186.0
2018-12-20 13:00:00,58.68,58.7,58.55,58.65,4746025.0,48.3078,48.3243,48.2008,48.2831,4746025.0
2018-12-20 13:30:00,58.65,58.68,58.52,58.54,4161245.0,48.2831,48.3078,48.1761,48.1925,4161245.0
2018-12-20 14:00:00,58.54,58.58,58.35,58.56,8680110.0,48.1925,48.2255,48.0361,48.209,8680110.0
2018-12-20 14:30:00,58.57,58.81,58.52,58.62,8248388.0,48.2172,48.4148,48.1761,48.2584,8248388.0
2018-12-20 15:00:00,58.62,58.79,58.46,58.65,6638587.0,48.2584,48.3983,48.1267,48.2831,6638587.0
2018-12-20 15:30:00,58.66,58.77,58.51,58.56,15386540.0,48.2913,48.3819,48.1678,48.209,15386540.0
2018-12-21 09:30:00,58.17,58.26,58.1,58.18,7314462.0,47.8879,47.962,47.8303,47.8962,7314462.0
2018-12-21 10:00:00,58.18,58.51,58.08,58.4,8454417.0,47.8962,48.1678,47.8138,48.0773,8454417.0
2018-12-21 10:30:00,58.4,58.42,58.18,58.21,5549676.0,48.0773,48.0937,47.8962,47.9209,5549676.0
2018-12-21 11:00:00,58.21,58.33,58.0,58.31,5434139.0,47.9209,48.0197,47.748,48.0032,5434139.0
2018-12-21 11:30:00,58.31,58.41,58.12,58.14,4512309.0,48.0032,48.0855,47.8468,47.8632,4512309.0
2018-12-21 12:00:00,58.15,58.17,57.82,57.84,4437075.0,47.8715,47.8879,47.5998,47.6163,4437075.0
2018-12-21 12:30:00,57.84,58.03,57.73,57.86,5093899.0,47.6163,47.7727,47.5257,47.6327,5093899.0
2018-12-21 13:00:00,57.87,57.96,57.76,57.92,3590735.0,47.641,47.7151,47.5504,47.6821,3590735.0
2018-12-21 13:30:00,57.92,58.04,57.83,57.87,2628084.0,47.6821,47.7809,47.608,47.641,2628084.0
2018-12-21 14:00:00,57.87,57.91,57.77,57.82,3750665.0,47.641,47.6739,47.5586,47.5998,3750665.0
2018-12-21 14:30:00,57.82,57.86,57.7,57.77,4689270.0,47.5998,47.6327,47.501,47.5586,4689270.0
2018-12-21 15:00:00,57.77,57.84,57.57,57.58,5424777.0,47.5586,47.6163,47.394,47.4022,5424777.0
2018-12-21 15:30:00,57.58,57.66,57.47,57.57,13679525.0,47.4022,47.4681,47.3117,47.394,13679525.0
2018-12-24 09:30:00,57.56,57.72,57.25,57.36,7444407.0,47.3858,47.5175,47.1306,47.2211,7444407.0
2018-12-24 10:00:00,57.36,57.51,57.2,57.48,7173713.0,47.2211,47.3446,47.0894,47.3199,7173713.0
2018-12-24 10:30:00,57.48,57.79,57.47,57.58,4648474.0,47.3199,47.5751,47.3117,47.4022,4648474.0
2018-12-24 11:00:00,57.59,57.65,57.29,57.3,4612556.0,47.4105,47.4599,47.1635,47.1717,4612556.0
2018-12-24 11:30:00,57.3,57.46,57.19,57.21,5136838.0,47.1717,47.3034,47.0812,47.0976,5136838.0
2018-12-24 12:00:00,57.22,57.33,57.07,57.14,5656648.0,47.1059,47.1964,46.9824,47.04,5656648.0
2018-12-24 12:30:00,57.15,57.22,56.84,56.86,9849583.0,47.0482,47.1059,46.793,46.8095,9849583.0
2018-12-26 09:30:00,57.25,57.31,56.93,56.93,4502826.0,47.1306,47.18,46.8671,46.8671,4502826.0
2018-12-26 10:00:00,56.93,57.07,56.83,57.0,4234127.0,46.8671,46.9824,46.7848,46.9247,4234127.0
2018-12-26 10:30:00,56.99,57.03,56.77,56.82,4429505.0,46.9165,46.9494,46.7354,46.7766,4429505.0
2018-12-26 11:00:00,56.82,57.18,56.81,57.18,4581102.0,46.7766,47.0729,46.7683,47.0729,4581102.0
2018-12-26 11:30:00,57.18,57.45,57.14,57.45,3669281.0,47.0729,47.2952,47.04,47.2952,3669281.0
2018-12-26 12:00:00,57.45,57.65,57.42,57.46,3968571.0,47.2952,47.4599,47.2705,47.3034,3968571.0
2018-12-26 12:30:00,57.47,57.67,57.43,57.63,3641725.0,47.3117,47.4763,47.2787,47.4434,3641725.0
2018-12-26 13:00:00,57.63,57.66,57.44,57.56,3816572.0,47.4434,47.4681,47.287,47.3858,3816572.0
2018-12-26 13:30:00,57.56,57.81,57.53,57.8,3230661.0,47.3858,47.5916,47.3611,47.5833,3230661.0
2018-12-26 14:00:00,57.8,57.85,57.73,57.78,4107440.0,47.5833,47.6245,47.5257,47.5669,4107440.0
2018-12-26 14:30:00,57.78,57.88,57.75,57.88,2937980.0,47.5669,47.6492,47.5422,47.6492,2937980.0
2018-12-26 15:00:00,57.87,58.04,57.82,58.03,3800655.0,47.641,47.7809,47.5998,47.7727,3800655.0
2018-12-26 15:30:00,58.03,58.3,58.01,58.27,12166376.0,47.7727,47.995,47.7562,47.9703,12166376.0
2018-12-27 09:30:00,57.55,57.74,57.42,57.55,6370745.0,47.3775,47.5339,47.2705,47.3775,6370745.0
2018-12-27 10:00:00,57.55,57.62,57.29,57.31,5733842.0,47.3775,47.4352,47.1635,47.18,5733842.0
2018-12-27 10:30:00,57.31,57.46,57.18,57.19,4515528.0,47.18,47.3034,47.0729,47.0812,4515528.0
2018-12-27 11:00:00,57.19,57.54,57.11,57.51,4981057.0,47.0812,47.3693,47.0153,47.3446,4981057.0
2018-12-27 11:30:00,57.52,57.69,57.4,57.52,4234133.0,47.3528,47.4928,47.254,47.3528,4234133.0
2018-12-27 12:00:00,57.51,57.56,57.34,57.39,2346211.0,47.3446,47.3858,47.2046,47.2458,2346211.0
2018-12-27 12:30:00,57.39,57.5,57.36,57.49,2843547.0,47.2458,47.3364,47.2211,47.3281,2843547.0
2018-12-27 13:00:00,57.49,57.54,57.43,57.47,3150113.0,47.3281,47.3693,47.2787,47.3117,3150113.0
2018-12-27 13:30:00,57.46,57.51,57.3,57.36,3275014.0,47.3034,47.3446,47.1717,47.2211,3275014.0
2018-12-27 14:00:00,57.35,57.4,57.23,57.35,4285551.0,47.2129,47.254,47.1141,47.2129,4285551.0
2018-12-27 14:30:00,57.35,57.65,57.3,57.65,4544699.0,47.2129,47.4599,47.1717,47.4599,4544699.0
2018-12-27 15:00:00,57.65,57.95,57.53,57.92,7847196.0,47.4599,47.7068,47.3611,47.6821,7847196.0
2018-12-27 15:30:00,57.91,58.38,57.83,58.38,16053337.0,47.6739,48.0608,47.608,48.0608,16053337.0
2018-12-28 09:30:00,58.96,58.99,58.79,58.94,6978141.0,48.5383,48.563,48.3983,48.5218,6978141.0
2018-12-28 10:00:00,58.93,58.97,58.65,58.68,5219026.0,48.5136,48.5465,48.2831,48.3078,5219026.0
2018-12-28 10:30:00,58.68,58.72,58.57,58.6,6361860.0,48.3078,48.3407,48.2172,48.2419,6361860.0
2018-12-28 11:00:00,58.6,58.71,58.52,58.68,6447842.0,48.2419,48.3325,48.1761,48.3078,6447842.0
2018-12-28 11:30:00,58.68,58.8,58.6,58.77,3609900.0,48.3078,48.4066,48.2419,48.3819,3609900.0
2018-12-28 12:00:00,58.77,58.87,58.74,58.79,2741425.0,48.3819,48.4642,48.3572,48.3983,2741425.0
2018-12-28 12:30:00,58.8,58.84,58.71,58.73,2437546.0,48.4066,48.4395,48.3325,48.349,2437546.0
2018-12-28 13:00:00,58.73,58.79,58.64,58.66,2823265.0,48.349,48.3983,48.2749,48.2913,2823265.0
2018-12-28 13:30:00,58.66,58.74,58.58,58.71,3953000.0,48.2913,48.3572,48.2255,48.3325,3953000.0
2018-12-28 14:00:00,58.72,58.87,58.71,58.79,3770276.0,48.3407,48.4642,48.3325,48.3983,3770276.0
2018-12-28 14:30:00,58.79,58.96,58.78,58.93,4675492.0,48.3983,48.5383,48.3901,48.5136,4675492.0
2018-12-28 15:00:00,58.92,58.96,58.55,58.6,6743909.0,48.5054,48.5383,48.2008,48.2419,6743909.0
2018-12-28 15:30:00,58.61,58.74,58.53,58.7,9976854.0,48.2502,48.3572,48.1843,48.3243,9976854.0
2018-12-31 09:30:00,59.02,59.06,58.87,58.94,4877499.0,48.5877,48.6206,48.4642,48.5218,4877499.0
2018-12-31 10:00:00,58.94,59.04,58.86,58.91,3317963.0,48.5218,48.6042,48.456,48.4971,3317963.0
2018-12-31 10:30:00,58.91,58.92,58.7,58.74,3217860.0,48.4971,48.5054,48.3243,48.3572,3217860.0
2018-12-31 11:00:00,58.74,58.8,58.64,58.77,4331681.0,48.3572,48.4066,48.2749,48.3819,4331681.0
2018-12-31 11:30:00,58.76,58.79,58.61,58.79,3540674.0,48.3736,48.3983,48.2502,48.3983,3540674.0
2018-12-31 12:00:00,58.79,58.81,58.72,58.78,3002623.0,48.3983,48.4148,48.3407,48.3901,3002623.0
2018-12-31 12:30:00,58.78,58.86,58.76,58.83,2430353.0,48.3901,48.456,48.3736,48.4313,2430353.0
2018-12-31 13:00:00,58.83,58.92,58.82,58.89,2125513.0,48.4313,48.5054,48.423,48.4807,2125513.0
2018-12-31 13:30:00,58.89,58.9,58.75,58.76,4204574.0,48.4807,48.4889,48.3654,48.3736,4204574.0
2018-12-31 14:00:00,58.76,58.82,58.65,58.66,4036849.0,48.3736,48.423,48.2831,48.2913,4036849.0
2018-12-31 14:30:00,58.66,58.78,58.58,58.69,3994102.0,48.2913,48.3901,48.2255,48.316,3994102.0
2018-12-31 15:00:00,58.69,58.79,58.66,58.71,3948943.0,48.316,48.3983,48.2913,48.3325,3948943.0
2018-12-31 15:30:00,58.71,58.84,58.66,58.78,12535305.0,48.3325,48.4395,48.2913,48.3901,12535305.0
2019-01-02 09:30:00,58.0,58.27,57.98,58.25,4905365.0,47.748,47.9703,47.7315,47.9538,4905365.0
2019-01-02 10:00:00,58.24,58.43,58.18,58.27,2969601.0,47.9456,48.102,47.8962,47.9703,2969601.0
2019-01-02 10:30:00,58.28,58.52,58.24,58.46,2090243.0,47.9785,48.1761,47.9456,48.1267,2090243.0
2019-01-02 11:00:00,58.46,58.66,58.42,58.44,2416440.0,48.1267,48.2913,48.0937,48.1102,2416440.0
2019-01-02 11:30:00,58.44,58.57,58.4,58.42,2951648.0,48.1102,48.2172,48.0773,48.0937,2951648.0
2019-01-02 12:00:00,58.42,58.49,58.34,58.43,1636018.0,48.0937,48.1514,48.0279,48.102,1636018.0
2019-01-02 12:30:00,58.43,58.58,58.42,58.53,857329.0,48.102,48.2255,48.0937,48.1843,857329.0
2019-01-02 13:00:00,58.53,58.66,58.52,58.61,1554476.0,48.1843,48.2913,48.1761,48.2502,1554476.0
2019-01-02 13:30:00,58.62,58.64,58.52,58.63,2055035.0,48.2584,48.2749,48.1761,48.2666,2055035.0
2019-01-02 14:00:00,58.62,58.62,58.43,58.55,1242686.0,48.2584,48.2584,48.102,48.2008,1242686.0
2019-01-02 14:30:00,58.55,58.63,58.49,58.52,1100940.0,48.2008,48.2666,48.1514,48.1761,1100940.0
2019-01-02 15:00:00,58.51,58.54,58.4,58.46,2064545.0,48.1678,48.1925,48.0773,48.1267,2064545.0
2019-01-02 15:30:00,58.46,58.67,58.39,58.65,6814761.0,48.1267,48.2996,48.0691,48.2831,6814761.0
2019-01-03 09:30:00,58.52,58.55,58.34,58.44,1993884.0,48.1761,48.2008,48.0279,48.1102,1993884.0
2019-01-03 10:00:00,58.43,58.44,58.17,58.18,3457391.0,48.102,48.1102,47.8879,47.8962,3457391.0
2019-01-03 10:30:00,58.18,58.21,58.02,58.2,2874729.0,47.8962,47.9209,47.7645,47.9126,2874729.0
2019-01-03 11:00:00,58.2,58.41,58.17,58.28,2707344.0,47.9126,48.0855,47.8879,47.9785,2707344.0
2019-01-03 11:30:00,58.29,58.54,58.23,58.44,2756212.0,47.9867,48.1925,47.9373,48.1102,2756212.0
2019-01-03 12:00:00,58.44,58.47,58.33,58.4,1467770.0,48.1102,48.1349,48.0197,48.0773,1467770.0
2019-01-03 12:30:00,58.4,58.52,58.34,58.46,1371085.0,48.0773,48.1761,48.0279,48.1267,1371085.0
2019-01-03 13:00:00,58.45,58.46,58.2,58.28,1577682.0,48.1184,48.1267,47.9126,47.9785,1577682.0
2019-01-03 13:30:00,58.28,58.38,58.2,58.22,1258334.0,47.9785,48.0608,47.9126,47.9291,1258334.0
2019-01-03 14:00:00,58.22,58.37,58.18,58.35,1713962.0,47.9291,48.0526,47.8962,48.0361,1713962.0
2019-01-03 14:30:00,58.35,58.41,58.14,58.17,2008542.0,48.0361,48.0855,47.8632,47.8879,2008542.0
2019-01-03 15:00:00,58.18,58.26,58.13,58.21,1687272.0,47.8962,47.962,47.855,47.9209,1687272.0
2019-01-03 15:30:00,58.21,58.31,58.16,58.18,7014743.0,47.9209,48.0032,47.8797,47.8962,7014743.0
2019-01-04 09:30:00,59.08,59.26,58.99,59.26,3774824.0,48.6371,48.7853,48.563,48.7853,3774824.0
2019-01-04 10:00:00,59.26,59.65,59.12,59.65,4391326.0,48.7853,49.1063,48.67,49.1063,4391326.0
2019-01-04 10:30:00,59.65,59.85,59.57,59.85,4225991.0,49.1063,49.271,49.0405,49.271,4225991.0
2019-01-04 11:00:00,59.84,59.99,59.73,59.78,3240058.0,49.2628,49.3862,49.1722,49.2134,3240058.0
2019-01-04 11:30:00,59.78,59.97,59.71,59.92,2076611.0,49.2134,49.3698,49.1557,49.3286,2076611.0
2019-01-04 12:00:00,59.91,59.97,59.83,59.94,1081776.0,49.3204,49.3698,49.2545,49.3451,1081776.0
2019-01-04 12:30:00,59.94,60.07,59.91,60.04,1676915.0,49.3451,49.4521,49.3204,49.4274,1676915.0
2019-01-04 13:00:00,60.05,60.12,60.03,60.07,1642051.0,49.4356,49.4933,49.4192,49.4521,1642051.0
2019-01-04 13:30:00,60.07,60.11,59.98,60.04,1306082.0,49.4521,49.485,49.378,49.4274,1306082.0
2019-01-04 14:00:00,60.05,60.08,59.92,60.07,1510313.0,49.4356,49.4603,49.3286,49.4521,1510313.0
2019-01-04 14:30:00,60.06,60.09,59.92,59.94,3712804.0,49.4439,49.4686,49.3286,49.3451,3712804.0
2019-01-04 15:00:00,59.94,60.02,59.91,59.93,2268073.0,49.3451,49.4109,49.3204,49.3368,2268073.0
2019-01-04 15:30:00,59.93,60.02,59.91,59.96,7412858.0,49.3368,49.4109,49.3204,49.3615,7412858.0
2019-01-07 09:30:00,59.99,60.0,59.82,59.97,2666611.0,49.3862,49.3945,49.2463,49.3698,2666611.0
2019-01-07 10:00:00,59.97,60.05,59.82,59.87,2821696.0,49.3698,49.4356,49.2463,49.2874,2821696.0
2019-01-07 10:30:00,59.87,60.07,59.86,60.03,2188252.0,49.2874,49.4521,49.2792,49.4192,2188252.0
2019-01-07 11:00:00,60.02,60.09,59.98,60.05,1742137.0,49.4109,49.4686,49.378,49.4356,1742137.0
2019-01-07 11:30:00,60.05,60.29,60.03,60.29,2623234.0,49.4356,49.6332,49.4192,49.6332,2623234.0
2019-01-07 12:00:00,60.28,60.31,60.21,60.28,1251633.0,49.625,49.6497,49.5673,49.625,1251633.0
2019-01-07 12:30:00,60.29,60.35,60.27,60.34,1195355.0,49.6332,49.6826,49.6167,49.6744,1195355.0
2019-01-07 13:00:00,60.33,60.42,60.33,60.34,1476545.0,49.6661,49.7402,49.6661,49.6744,1476545.0
2019-01-07 13:30:00,60.35,60.37,60.19,60.21,1409973.0,49.6826,49.6991,49.5509,49.5673,1409973.0
2019-01-07 14:00:00,60.21,60.29,60.17,60.24,1916491.0,49.5673,49.6332,49.5344,49.592,1916491.0
2019-01-07 14:30:00,60.24,60.26,60.12,60.16,2322570.0,49.592,49.6085,49.4933,49.5262,2322570.0
2019-01-07 15:00:00,60.16,60.28,60.15,60.25,1478447.0,49.5262,49.625,49.518,49.6003,1478447.0
2019-01-07 15:30:00,60.25,60.27,60.13,60.15,5981630.0,49.6003,49.6167,49.5015,49.518,5981630.0
2019-01-08 09:30:00,60.73,60.76,60.57,60.6,2010492.0,49.9954,50.0201,49.8637,49.8884,2010492.0
2019-01-08 10:00:00,60.6,60.68,60.46,60.56,2374889.0,49.8884,49.9543,49.7732,49.8555,2374889.0
2019-01-08 10:30:00,60.55,60.59,60.37,60.44,3267663.0,49.8473,49.8802,49.6991,49.7567,3267663.0
2019-01-08 11:00:00,60.45,60.59,60.44,60.46,906875.0,49.7649,49.8802,49.7567,49.7732,906875.0
2019-01-08 11:30:00,60.48,60.48,60.35,60.45,1030560.0,49.7896,49.7896,49.6826,49.7649,1030560.0
2019-01-08 12:00:00,60.45,60.52,60.41,60.49,755326.0,49.7649,49.8226,49.732,49.7979,755326.0
2019-01-08 12:30:00,60.49,60.53,60.36,60.43,812081.0,49.7979,49.8308,49.6908,49.7485,812081.0
2019-01-08 13:00:00,60.43,60.51,60.39,60.48,1117480.0,49.7485,49.8143,49.7155,49.7896,1117480.0
2019-01-08 13:30:00,60.49,60.6,60.44,60.53,853803.0,49.7979,49.8884,49.7567,49.8308,853803.0
2019-01-08 14:00:00,60.54,60.61,60.51,60.54,666173.0,49.839,49.8966,49.8143,49.839,666173.0
2019-01-08 14:30:00,60.53,60.64,60.52,60.6,873495.0,49.8308,49.9213,49.8226,49.8884,873495.0
2019-01-08 15:00:00,60.6,60.61,60.52,60.59,1292605.0,49.8884,49.8966,49.8226,49.8802,1292605.0
2019-01-08 15:30:00,60.6,60.64,60.53,60.54,4928841.0,49.8884,49.9213,49.8308,49.839,4928841.0
2019-01-09 09:30:00,61.08,61.29,61.06,61.23,3696053.0,50.2836,50.4565,50.2671,50.4071,3696053.0
2019-01-09 10:00:00,61.24,61.29,61.18,61.2,4093625.0,50.4153,50.4565,50.3659,50.3824,4093625.0
2019-01-09 10:30:00,61.2,61.2,60.91,60.98,4004743.0,50.3824,50.3824,50.1436,50.2012,4004743.0
2019-01-09 11:00:00,60.98,61.14,60.96,61.11,2419982.0,50.2012,50.333,50.1848,50.3083,2419982.0
2019-01-09 11:30:00,61.11,61.17,61.01,61.13,1548637.0,50.3083,50.3577,50.2259,50.3247,1548637.0
2019-01-09 12:00:00,61.13,61.19,61.11,61.17,883250.0,50.3247,50.3741,50.3083,50.3577,883250.0
2019-01-09 12:30:00,61.17,61.26,61.16,61.26,667525.0,50.3577,50.4318,50.3494,50.4318,667525.0
2019-01-09 13:00:00,61.26,61.28,61.17,61.23,653897.0,50.4318,50.4482,50.3577,50.4071,653897.0
2019-01-09 13:30:00,61.23,61.25,61.18,61.2,749474.0,50.4071,50.4235,50.3659,50.3824,749474.0
2019-01-09 14:00:00,61.2,61.34,61.11,61.18,2737174.0,50.3824,50.4976,50.3083,50.3659,2737174.0
2019-01-09 14:30:00,61.18,61.28,61.13,61.23,1244641.0,50.3659,50.4482,50.3247,50.4071,1244641.0
2019-01-09 15:00:00,61.23,61.27,61.19,61.21,1588074.0,50.4071,50.44,50.3741,50.3906,1588074.0
2019-01-09 15:30:00,61.21,61.24,61.11,61.2,5066078.0,50.3906,50.4153,50.3083,50.3824,5066078.0
2019-01-10 09:30:00,60.97,61.03,60.92,61.01,1903833.0,50.193,50.2424,50.1519,50.2259,1903833.0
2019-01-10 10:00:00,61.0,61.13,60.98,61.12,1926384.0,50.2177,50.3247,50.2012,50.3165,1926384.0
2019-01-10 10:30:00,61.12,61.26,61.09,61.24,2273465.0,50.3165,50.4318,50.2918,50.4153,2273465.0
2019-01-10 11:00:00,61.25,61.32,61.17,61.18,2609133.0,50.4235,50.4811,50.3577,50.3659,2609133.0
2019-01-10 11:30:00,61.19,61.34,61.18,61.31,1516573.0,50.3741,50.4976,50.3659,50.4729,1516573.0
2019-01-10 12:00:00,61.31,61.35,61.2,61.3,2617560.0,50.4729,50.5058,50.3824,50.4647,2617560.0
2019-01-10 12:30:00,61.3,61.41,61.23,61.31,1243328.0,50.4647,50.5552,50.4071,50.4729,1243328.0
2019-01-10 13:00:00,61.32,61.32,61.07,61.14,1910332.0,50.4811,50.4811,50.2753,50.333,1910332.0
2019-01-10 13:30:00,61.13,61.21,61.07,61.2,1815133.0,50.3247,50.3906,50.2753,50.3824,1815133.0
2019-01-10 14:00:00,61.19,61.4,61.19,61.35,1394651.0,50.3741,50.547,50.3741,50.5058,1394651.0
2019-01-10 14:30:00,61.34,61.37,61.29,61.34,1528356.0,50.4976,50.5223,50.4565,50.4976,1528356.0
2019-01-10 15:00:00,61.34,61.4,61.31,61.4,1883534.0,50.4976,50.547,50.4729,50.547,1883534.0
2019-01-10 15:30:00,61.39,61.46,61.37,61.43,4682416.0,50.5388,50.5964,50.5223,50.5717,4682416.0
2019-01-11 09:30:00,60.98,61.08,60.85,60.95,1909107.0,50.2012,50.2836,50.0942,50.1765,1909107.0
2019-01-11 10:00:00,60.94,61.06,60.92,60.94,2297984.0,50.1683,50.2671,50.1519,50.1683,2297984.0
2019-01-11 10:30:00,60.94,61.11,60.93,61.1,3377804.0,50.1683,50.3083,50.1601,50.3,3377804.0
2019-01-11 11:00:00,61.09,61.12,60.97,61.02,2790529.0,50.2918,50.3165,50.193,50.2342,2790529.0
2019-01-11 11:30:00,61.02,61.1,61.0,61.08,2554340.0,50.2342,50.3,50.2177,50.2836,2554340.0
2019-01-11 12:00:00,61.08,61.12,61.05,61.09,2306651.0,50.2836,50.3165,50.2589,50.2918,2306651.0
2019-01-11 12:30:00,61.09,61.16,61.08,61.12,2018702.0,50.2918,50.3494,50.2836,50.3165,2018702.0
2019-01-11 13:00:00,61.12,61.12,60.97,61.0,1717104.0,50.3165,50.3165,50.193,50.2177,1717104.0
2019-01-11 13:30:00,61.0,61.03,60.98,61.02,2051444.0,50.2177,50.2424,50.2012,50.2342,2051444.0
2019-01-11 14:00:00,61.01,61.05,60.97,61.01,2235255.0,50.2259,50.2589,50.193,50.2259,2235255.0
2019-01-11 14:30:00,61.01,61.02,60.93,60.94,1671057.0,50.2259,50.2342,50.1601,50.1683,1671057.0
2019-01-11 15:00:00,60.94,61.0,60.92,60.93,1868016.0,50.1683,50.2177,50.1519,50.1601,1868016.0
2019-01-11 15:30:00,60.93,61.07,60.92,61.03,4121961.0,50.1601,50.2753,50.1519,50.2424,4121961.0
2019-01-14 09:30:00,60.58,60.77,60.55,60.72,1351431.0,49.8719,50.0284,49.8473,49.9872,1351431.0
2019-01-14 10:00:00,60.72,60.85,60.69,60.8,1405642.0,49.9872,50.0942,49.9625,50.0531,1405642.0
2019-01-14 10:30:00,60.8,60.95,60.72,60.84,1492532.0,50.0531,50.1765,49.9872,50.086,1492532.0
2019-01-14 11:00:00,60.84,60.9,60.72,60.77,3015564.0,50.086,50.1354,49.9872,50.0284,3015564.0
2019-01-14 11:30:00,60.76,60.84,60.73,60.79,1819829.0,50.0201,50.086,49.9954,50.0448,1819829.0
2019-01-14 12:00:00,60.79,60.9,60.76,60.88,1723161.0,50.0448,50.1354,50.0201,50.1189,1723161.0
2019-01-14 12:30:00,60.88,60.89,60.83,60.83,1298010.0,50.1189,50.1272,50.0778,50.0778,1298010.0
2019-01-14 13:00:00,60.84,60.9,60.8,60.85,785160.0,50.086,50.1354,50.0531,50.0942,785160.0
2019-01-14 13:30:00,60.85,60.89,60.83,60.84,995584.0,50.0942,50.1272,50.0778,50.086,995584.0
2019-01-14 14:00:00,60.84,60.86,60.75,60.77,2492307.0,50.086,50.1025,50.0119,50.0284,2492307.0
2019-01-14 14:30:00,60.77,60.84,60.75,60.81,1597479.0,50.0284,50.086,50.0119,50.0613,1597479.0
2019-01-14 15:00:00,60.82,60.84,60.77,60.78,2608654.0,50.0695,50.086,50.0284,50.0366,2608654.0
2019-01-14 15:30:00,60.78,60.8,60.69,60.75,2877433.0,50.0366,50.0531,49.9625,50.0119,2877433.0
2019-01-15 09:30:00,60.91,61.08,60.9,61.05,2494908.0,50.1436,50.2836,50.1354,50.2589,2494908.0
2019-01-15 10:00:00,61.06,61.16,60.89,60.98,3044041.0,50.2671,50.3494,50.1272,50.2012,3044041.0
2019-01-15 10:30:00,60.99,61.13,60.94,61.11,2209812.0,50.2095,50.3247,50.1683,50.3083,2209812.0
2019-01-15 11:00:00,61.12,61.14,60.9,60.92,1457483.0,50.3165,50.333,50.1354,50.1519,1457483.0
2019-01-15 11:30:00,60.92,61.03,60.87,61.03,1451686.0,50.1519,50.2424,50.1107,50.2424,1451686.0
2019-01-15 12:00:00,61.03,61.08,61.0,61.02,1059325.0,50.2424,50.2836,50.2177,50.2342,1059325.0
2019-01-15 12:30:00,61.01,61.02,60.9,60.92,1530376.0,50.2259,50.2342,50.1354,50.1519,1530376.0
2019-01-15 13:00:00,60.92,60.95,60.89,60.92,1117147.0,50.1519,50.1765,50.1272,50.1519,1117147.0
2019-01-15 13:30:00,60.92,60.95,60.89,60.93,1194477.0,50.1519,50.1765,50.1272,50.1601,1194477.0
2019-01-15 14:00:00,60.92,60.97,60.83,60.84,1254149.0,50.1519,50.193,50.0778,50.086,1254149.0
2019-01-15 14:30:00,60.83,60.96,60.7,60.96,3014337.0,50.0778,50.1848,49.9707,50.1848,3014337.0
2019-01-15 15:00:00,60.96,61.08,60.94,61.0,2198637.0,50.1848,50.2836,50.1683,50.2177,2198637.0
2019-01-15 15:30:00,61.0,61.08,60.95,61.07,5775569.0,50.2177,50.2836,50.1765,50.2753,5775569.0
2019-01-16 09:30:00,61.13,61.27,61.11,61.23,2602437.0,50.3247,50.44,50.3083,50.4071,2602437.0
2019-01-16 10:00:00,61.23,61.29,61.19,61.23,2080280.0,50.4071,50.4565,50.3741,50.4071,2080280.0
2019-01-16 10:30:00,61.24,61.25,61.15,61.22,2103463.0,50.4153,50.4235,50.3412,50.3988,2103463.0
2019-01-16 11:00:00,61.23,61.27,61.14,61.22,1843643.0,50.4071,50.44,50.333,50.3988,1843643.0
2019-01-16 11:30:00,61.22,61.31,61.15,61.19,1757604.0,50.3988,50.4729,50.3412,50.3741,1757604.0
2019-01-16 12:00:00,61.19,61.24,61.15,61.18,2068960.0,50.3741,50.4153,50.3412,50.3659,2068960.0
2019-01-16 12:30:00,61.17,61.18,61.1,61.15,877989.0,50.3577,50.3659,50.3,50.3412,877989.0
2019-01-16 13:00:00,61.14,61.18,61.12,61.18,912436.0,50.333,50.3659,50.3165,50.3659,912436.0
2019-01-16 13:30:00,61.18,61.23,61.17,61.22,1415943.0,50.3659,50.4071,50.3577,50.3988,1415943.0
2019-01-16 14:00:00,61.21,61.28,61.2,61.27,1944608.0,50.3906,50.4482,50.3824,50.44,1944608.0
2019-01-16 14:30:00,61.27,61.31,61.22,61.24,1280504.0,50.44,50.4729,50.3988,50.4153,1280504.0
2019-01-16 15:00:00,61.23,61.3,61.23,61.26,2135747.0,50.4071,50.4647,50.4071,50.4318,2135747.0
2019-01-16 15:30:00,61.27,61.27,61.18,61.24,7249533.0,50.44,50.44,50.3659,50.4153,7249533.0
2019-01-17 09:30:00,60.88,61.08,60.86,61.05,2136363.0,50.1189,50.2836,50.1025,50.2589,2136363.0
2019-01-17 10:00:00,61.05,61.11,60.98,61.1,2256516.0,50.2589,50.3083,50.2012,50.3,2256516.0
2019-01-17 10:30:00,61.11,61.13,61.0,61.09,1358535.0,50.3083,50.3247,50.2177,50.2918,1358535.0
2019-01-17 11:00:00,61.09,61.17,61.08,61.1,2404050.0,50.2918,50.3577,50.2836,50.3,2404050.0
2019-01-17 11:30:00,61.1,61.15,61.07,61.11,1271180.0,50.3,50.3412,50.2753,50.3083,1271180.0
2019-01-17 12:00:00,61.11,61.18,61.09,61.14,728348.0,50.3083,50.3659,50.2918,50.333,728348.0
2019-01-17 12:30:00,61.14,61.16,61.06,61.09,425578.0,50.333,50.3494,50.2671,50.2918,425578.0
2019-01-17 13:00:00,61.08,61.2,61.08,61.19,1363922.0,50.2836,50.3824,50.2836,50.3741,1363922.0
2019-01-17 13:30:00,61.19,61.2,61.15,61.19,988238.0,50.3741,50.3824,50.3412,50.3741,988238.0
2019-01-17 14:00:00,61.19,61.21,61.16,61.17,578735.0,50.3741,50.3906,50.3494,50.3577,578735.0
2019-01-17 14:30:00,61.17,61.57,61.14,61.35,4364180.0,50.3577,50.687,50.333,50.5058,4364180.0
2019-01-17 15:00:00,61.35,61.38,61.26,61.38,1806955.0,50.5058,50.5305,50.4318,50.5305,1806955.0
2019-01-17 15:30:00,61.38,61.45,61.28,61.44,4314455.0,50.5305,50.5882,50.4482,50.5799,4314455.0
2019-01-18 09:30:00,62.07,62.08,61.86,61.91,4000994.0,51.0986,51.1068,50.9257,50.9669,4000994.0
2019-01-18 10:00:00,61.9,62.05,61.84,61.92,3660998.0,50.9586,51.0821,50.9092,50.9751,3660998.0
2019-01-18 10:30:00,61.92,62.1,61.9,62.08,2531025.0,50.9751,51.1233,50.9586,51.1068,2531025.0
2019-01-18 11:00:00,62.08,62.12,61.94,62.04,3709939.0,51.1068,51.1397,50.9916,51.0739,3709939.0
2019-01-18 11:30:00,62.04,62.12,61.99,62.1,2292642.0,51.0739,51.1397,51.0327,51.1233,2292642.0
2019-01-18 12:00:00,62.11,62.15,62.04,62.13,1256847.0,51.1315,51.1644,51.0739,51.148,1256847.0
2019-01-18 12:30:00,62.13,62.15,62.07,62.11,1475266.0,51.148,51.1644,51.0986,51.1315,1475266.0
2019-01-18 13:00:00,62.11,62.15,62.06,62.08,1413176.0,51.1315,51.1644,51.0903,51.1068,1413176.0
2019-01-18 13:30:00,62.08,62.14,62.06,62.14,1342084.0,51.1068,51.1562,51.0903,51.1562,1342084.0
2019-01-18 14:00:00,62.13,62.14,62.07,62.09,2389724.0,51.148,51.1562,51.0986,51.115,2389724.0
2019-01-18 14:30:00,62.08,62.11,62.04,62.08,1246216.0,51.1068,51.1315,51.0739,51.1068,1246216.0
2019-01-18 15:00:00,62.08,62.1,62.05,62.09,1805173.0,51.1068,51.1233,51.0821,51.115,1805173.0
2019-01-18 15:30:00,62.1,62.14,62.04,62.09,5379777.0,51.1233,51.1562,51.0739,51.115,5379777.0
2019-01-22 09:30:00,61.43,61.5,61.35,61.44,3022909.0,50.5717,50.6293,50.5058,50.5799,3022909.0
2019-01-22 10:00:00,61.43,61.44,61.29,61.4,2436261.0,50.5717,50.5799,50.4565,50.547,2436261.0
2019-01-22 10:30:00,61.4,61.48,61.37,61.4,1899644.0,50.547,50.6129,50.5223,50.547,1899644.0
2019-01-22 11:00:00,61.39,61.5,61.38,61.45,1614454.0,50.5388,50.6293,50.5305,50.5882,1614454.0
2019-01-22 11:30:00,61.45,61.51,61.33,61.34,1174949.0,50.5882,50.6376,50.4894,50.4976,1174949.0
2019-01-22 12:00:00,61.34,61.41,61.31,61.35,2041160.0,50.4976,50.5552,50.4729,50.5058,2041160.0
2019-01-22 12:30:00,61.34,61.38,61.32,61.33,953506.0,50.4976,50.5305,50.4811,50.4894,953506.0
2019-01-22 13:00:00,61.33,61.33,61.13,61.21,2054832.0,50.4894,50.4894,50.3247,50.3906,2054832.0
2019-01-22 13:30:00,61.22,61.27,61.19,61.23,1497981.0,50.3988,50.44,50.3741,50.4071,1497981.0
2019-01-22 14:00:00,61.23,61.24,61.12,61.12,2376660.0,50.4071,50.4153,50.3165,50.3165,2376660.0
2019-01-22 14:30:00,61.13,61.14,61.02,61.07,3505628.0,50.3247,50.333,50.2342,50.2753,3505628.0
2019-01-22 15:00:00,61.07,61.15,61.0,61.13,2622716.0,50.2753,50.3412,50.2177,50.3247,2622716.0
2019-01-22 15:30:00,61.13,61.23,61.05,61.13,7928414.0,50.3247,50.4071,50.2589,50.3247,7928414.0
2019-01-23 09:30:00,61.64,61.66,61.58,61.6,2724020.0,50.7446,50.761,50.6952,50.7117,2724020.0
2019-01-23 10:00:00,61.6,61.69,61.5,61.51,1191496.0,50.7117,50.7857,50.6293,50.6376,1191496.0
2019-01-23 10:30:00,61.51,61.56,61.38,61.4,1527822.0,50.6376,50.6787,50.5305,50.547,1527822.0
2019-01-23 11:00:00,61.41,61.51,61.35,61.39,2173064.0,50.5552,50.6376,50.5058,50.5388,2173064.0
2019-01-23 11:30:00,61.39,61.42,61.18,61.22,1267781.0,50.5388,50.5635,50.3659,50.3988,1267781.0
2019-01-23 12:00:00,61.22,61.28,61.14,61.25,1800961.0,50.3988,50.4482,50.333,50.4235,1800961.0
2019-01-23 12:30:00,61.24,61.33,61.23,61.31,905748.0,50.4153,50.4894,50.4071,50.4729,905748.0
2019-01-23 13:00:00,61.32,61.35,61.23,61.3,708586.0,50.4811,50.5058,50.4071,50.4647,708586.0
2019-01-23 13:30:00,61.3,61.36,61.29,61.32,959653.0,50.4647,50.5141,50.4565,50.4811,959653.0
2019-01-23 14:00:00,61.33,61.39,61.31,61.37,708928.0,50.4894,50.5388,50.4729,50.5223,708928.0
2019-01-23 14:30:00,61.37,61.39,61.28,61.33,1358378.0,50.5223,50.5388,50.4482,50.4894,1358378.0
2019-01-23 15:00:00,61.32,61.43,61.31,61.4,1771091.0,50.4811,50.5717,50.4729,50.547,1771091.0
2019-01-23 15:30:00,61.41,61.42,61.35,61.4,3117062.0,50.5552,50.5635,50.5058,50.547,3117062.0
2019-01-24 09:30:00,61.43,61.49,61.34,61.38,1780507.0,50.5717,50.6211,50.4976,50.5305,1780507.0
2019-01-24 10:00:00,61.38,61.56,61.34,61.54,2420145.0,50.5305,50.6787,50.4976,50.6623,2420145.0
2019-01-24 10:30:00,61.54,61.55,61.43,61.5,1934298.0,50.6623,50.6705,50.5717,50.6293,1934298.0
2019-01-24 11:00:00,61.5,61.54,61.42,61.51,1605191.0,50.6293,50.6623,50.5635,50.6376,1605191.0
2019-01-24 11:30:00,61.5,61.65,61.46,61.53,1713684.0,50.6293,50.7528,50.5964,50.654,1713684.0
2019-01-24 12:00:00,61.53,61.54,61.4,61.4,920132.0,50.654,50.6623,50.547,50.547,920132.0
2019-01-24 12:30:00,61.4,61.44,61.34,61.36,617449.0,50.547,50.5799,50.4976,50.5141,617449.0
2019-01-24 13:00:00,61.35,61.37,61.26,61.31,1325428.0,50.5058,50.5223,50.4318,50.4729,1325428.0
2019-01-24 13:30:00,61.31,61.41,61.3,61.39,1482412.0,50.4729,50.5552,50.4647,50.5388,1482412.0
2019-01-24 14:00:00,61.39,61.42,61.36,61.41,845185.0,50.5388,50.5635,50.5141,50.5552,845185.0
2019-01-24 14:30:00,61.41,61.46,61.38,61.44,1092220.0,50.5552,50.5964,50.5305,50.5799,1092220.0
2019-01-24 15:00:00,61.43,61.5,61.41,61.48,935483.0,50.5717,50.6293,50.5552,50.6129,935483.0
2019-01-24 15:30:00,61.48,61.51,61.45,61.47,3554476.0,50.6129,50.6376,50.5882,50.6046,3554476.0
2019-01-25 09:30:00,62.06,62.13,62.01,62.09,3573731.0,51.0903,51.148,51.0492,51.115,3573731.0
2019-01-25 10:00:00,62.09,62.22,62.07,62.2,2018751.0,51.115,51.2221,51.0986,51.2056,2018751.0
2019-01-25 10:30:00,62.19,62.28,62.17,62.25,2285914.0,51.1974,51.2715,51.1809,51.2468,2285914.0
2019-01-25 11:00:00,62.24,62.27,62.18,62.22,3725827.0,51.2385,51.2632,51.1891,51.2221,3725827.0
2019-01-25 11:30:00,62.21,62.24,62.16,62.22,867073.0,51.2138,51.2385,51.1727,51.2221,867073.0
2019-01-25 12:00:00,62.22,62.25,62.17,62.24,745010.0,51.2221,51.2468,51.1809,51.2385,745010.0
2019-01-25 12:30:00,62.24,62.25,62.09,62.17,1846441.0,51.2385,51.2468,51.115,51.1809,1846441.0
2019-01-25 13:00:00,62.16,62.22,62.13,62.2,1055239.0,51.1727,51.2221,51.148,51.2056,1055239.0
2019-01-25 13:30:00,62.2,62.22,62.15,62.18,1525773.0,51.2056,51.2221,51.1644,51.1891,1525773.0
2019-01-25 14:00:00,62.18,62.21,62.12,62.14,1436371.0,51.1891,51.2138,51.1397,51.1562,1436371.0
2019-01-25 14:30:00,62.14,62.19,62.12,62.18,1088363.0,51.1562,51.1974,51.1397,51.1891,1088363.0
2019-01-25 15:00:00,62.19,62.21,62.13,62.14,897110.0,51.1974,51.2138,51.148,51.1562,897110.0
2019-01-25 15:30:00,62.14,62.18,62.1,62.17,4814963.0,51.1562,51.1891,51.1233,51.1809,4814963.0
2019-01-28 09:30:00,61.67,61.77,61.63,61.69,1910208.0,50.7693,50.8516,50.7364,50.7857,1910208.0
2019-01-28 10:00:00,61.68,61.78,61.64,61.76,2542962.0,50.7775,50.8598,50.7446,50.8434,2542962.0
2019-01-28 10:30:00,61.76,61.82,61.72,61.74,2163774.0,50.8434,50.8928,50.8104,50.8269,2163774.0
2019-01-28 11:00:00,61.73,61.84,61.68,61.76,1142896.0,50.8187,50.9092,50.7775,50.8434,1142896.0
2019-01-28 11:30:00,61.76,61.81,61.61,61.62,1227046.0,50.8434,50.8845,50.7199,50.7281,1227046.0
2019-01-28 12:00:00,61.62,61.71,61.58,61.71,699695.0,50.7281,50.8022,50.6952,50.8022,699695.0
2019-01-28 12:30:00,61.71,61.75,61.69,61.7,674996.0,50.8022,50.8351,50.7857,50.794,674996.0
2019-01-28 13:00:00,61.7,61.79,61.69,61.76,1091232.0,50.794,50.8681,50.7857,50.8434,1091232.0
2019-01-28 13:30:00,61.77,61.83,61.77,61.8,1035759.0,50.8516,50.901,50.8516,50.8763,1035759.0
2019-01-28 14:00:00,61.8,61.83,61.72,61.75,2618110.0,50.8763,50.901,50.8104,50.8351,2618110.0
2019-01-28 14:30:00,61.75,61.87,61.74,61.84,3015785.0,50.8351,50.9339,50.8269,50.9092,3015785.0
2019-01-28 15:00:00,61.83,61.86,61.78,61.84,3060831.0,50.901,50.9257,50.8598,50.9092,3060831.0
2019-01-28 15:30:00,61.84,61.89,61.83,61.86,3966133.0,50.9092,50.9504,50.901,50.9257,3966133.0
2019-01-29 09:30:00,62.21,62.26,62.13,62.25,2398985.0,51.2138,51.255,51.148,51.2468,2398985.0
2019-01-29 10:00:00,62.25,62.33,62.15,62.32,1681650.0,51.2468,51.3126,51.1644,51.3044,1681650.0
2019-01-29 10:30:00,62.33,62.34,62.05,62.1,2348234.0,51.3126,51.3209,51.0821,51.1233,2348234.0
2019-01-29 11:00:00,62.09,62.14,62.05,62.09,1723082.0,51.115,51.1562,51.0821,51.115,1723082.0
2019-01-29 11:30:00,62.1,62.19,62.08,62.15,896457.0,51.1233,51.1974,51.1068,51.1644,896457.0
2019-01-29 12:00:00,62.15,62.19,62.1,62.16,942542.0,51.1644,51.1974,51.1233,51.1727,942542.0
2019-01-29 12:30:00,62.15,62.17,62.11,62.15,624260.0,51.1644,51.1809,51.1315,51.1644,624260.0
2019-01-29 13:00:00,62.15,62.18,62.13,62.18,420023.0,51.1644,51.1891,51.148,51.1891,420023.0
2019-01-29 13:30:00,62.19,62.21,62.14,62.2,526852.0,51.1974,51.2138,51.1562,51.2056,526852.0
2019-01-29 14:00:00,62.2,62.23,62.17,62.18,541589.0,51.2056,51.2303,51.1809,51.1891,541589.0
2019-01-29 14:30:00,62.19,62.2,62.08,62.09,995750.0,51.1974,51.2056,51.1068,51.115,995750.0
2019-01-29 15:00:00,62.08,62.18,62.06,62.15,1485617.0,51.1068,51.1891,51.0903,51.1644,1485617.0
2019-01-29 15:30:00,62.15,62.17,62.0,62.02,5208529.0,51.1644,51.1809,51.041,51.0574,5208529.0
2019-01-30 09:30:00,62.27,62.28,62.17,62.19,1274160.0,51.2632,51.2715,51.1809,51.1974,1274160.0
2019-01-30 10:00:00,62.19,62.19,62.11,62.19,1136790.0,51.1974,51.1974,51.1315,51.1974,1136790.0
2019-01-30 10:30:00,62.18,62.25,62.15,62.24,1503732.0,51.1891,51.2468,51.1644,51.2385,1503732.0
2019-01-30 11:00:00,62.25,62.3,62.21,62.26,1511272.0,51.2468,51.2879,51.2138,51.255,1511272.0
2019-01-30 11:30:00,62.26,62.36,62.25,62.36,624322.0,51.255,51.3373,51.2468,51.3373,624322.0
2019-01-30 12:00:00,62.36,62.37,62.31,62.32,1020801.0,51.3373,51.3456,51.2962,51.3044,1020801.0
2019-01-30 12:30:00,62.32,62.33,62.28,62.29,841292.0,51.3044,51.3126,51.2715,51.2797,841292.0
2019-01-30 13:00:00,62.29,62.32,62.26,62.29,510638.0,51.2797,51.3044,51.255,51.2797,510638.0
2019-01-30 13:30:00,62.28,62.3,62.21,62.23,1164351.0,51.2715,51.2879,51.2138,51.2303,1164351.0
2019-01-30 14:00:00,62.23,62.79,62.22,62.67,5433642.0,51.2303,51.6913,51.2221,51.5925,5433642.0
2019-01-30 14:30:00,62.67,62.9,62.65,62.89,3181361.0,51.5925,51.7819,51.5761,51.7736,3181361.0
2019-01-30 15:00:00,62.89,62.9,62.74,62.76,5031583.0,51.7736,51.7819,51.6501,51.6666,5031583.0
2019-01-30 15:30:00,62.75,62.77,62.64,62.66,5222415.0,51.6584,51.6748,51.5678,51.5843,5222415.0
2019-01-31 09:30:00,62.56,62.58,62.41,62.51,1883468.0,51.502,51.5184,51.3785,51.4608,1883468.0
2019-01-31 10:00:00,62.5,62.66,62.5,62.64,1909140.0,51.4526,51.5843,51.4526,51.5678,1909140.0
2019-01-31 10:30:00,62.64,62.71,62.53,62.55,2798451.0,51.5678,51.6255,51.4773,51.4937,2798451.0
2019-01-31 11:00:00,62.56,62.68,62.54,62.67,1958469.0,51.502,51.6008,51.4855,51.5925,1958469.0
2019-01-31 11:30:00,62.67,62.82,62.63,62.79,1542428.0,51.5925,51.716,51.5596,51.6913,1542428.0
2019-01-31 12:00:00,62.8,62.83,62.7,62.71,1111617.0,51.6995,51.7242,51.6172,51.6255,1111617.0
2019-01-31 12:30:00,62.72,62.75,62.66,62.71,938886.0,51.6337,51.6584,51.5843,51.6255,938886.0
2019-01-31 13:00:00,62.71,62.76,62.68,62.69,1040029.0,51.6255,51.6666,51.6008,51.609,1040029.0
2019-01-31 13:30:00,62.69,62.71,62.64,62.71,727953.0,51.609,51.6255,51.5678,51.6255,727953.0
2019-01-31 14:00:00,62.71,62.72,62.64,62.67,855333.0,51.6255,51.6337,51.5678,51.5925,855333.0
2019-01-31 14:30:00,62.66,62.68,62.63,62.65,1324916.0,51.5843,51.6008,51.5596,51.5761,1324916.0
2019-01-31 15:00:00,62.65,62.65,62.58,62.6,3382659.0,51.5761,51.5761,51.5184,51.5349,3382659.0
2019-01-31 15:30:00,62.6,62.73,62.59,62.69,7814111.0,51.5349,51.6419,51.5267,51.609,7814111.0
2019-02-01 09:30:00,62.69,62.75,62.55,62.55,2285149.0,51.609,51.6584,51.4937,51.4937,2285149.0
2019-02-01 10:00:00,62.55,62.71,62.49,62.65,2353521.0,51.4937,51.6255,51.4443,51.5761,2353521.0
2019-02-01 10:30:00,62.66,62.74,62.61,62.68,1578677.0,51.5843,51.6501,51.5431,51.6008,1578677.0
2019-02-01 11:00:00,62.67,62.82,62.62,62.79,1426122.0,51.5925,51.716,51.5514,51.6913,1426122.0
2019-02-01 11:30:00,62.79,62.83,62.76,62.82,845148.0,51.6913,51.7242,51.6666,51.716,845148.0
2019-02-01 12:00:00,62.82,62.83,62.69,62.74,1381325.0,51.716,51.7242,51.609,51.6501,1381325.0
2019-02-01 12:30:00,62.74,62.75,62.7,62.7,569537.0,51.6501,51.6584,51.6172,51.6172,569537.0
2019-02-01 13:00:00,62.71,62.73,62.62,62.68,993353.0,51.6255,51.6419,51.5514,51.6008,993353.0
2019-02-01 13:30:00,62.67,62.69,62.61,62.66,694159.0,51.5925,51.609,51.5431,51.5843,694159.0
2019-02-01 14:00:00,62.65,62.65,62.56,62.57,1477041.0,51.5761,51.5761,51.502,51.5102,1477041.0
2019-02-01 14:30:00,62.57,62.62,62.55,62.57,1382774.0,51.5102,51.5514,51.4937,51.5102,1382774.0
2019-02-01 15:00:00,62.57,62.62,62.54,62.62,1041350.0,51.5102,51.5514,51.4855,51.5514,1041350.0
2019-02-01 15:30:00,62.61,62.68,62.58,62.67,3280925.0,51.5431,51.6008,51.5184,51.5925,3280925.0
2019-02-04 09:30:00,62.57,62.59,62.5,62.51,1206760.0,51.5102,51.5267,51.4526,51.4608,1206760.0
2019-02-04 10:00:00,62.5,62.56,62.44,62.49,1346337.0,51.4526,51.502,51.4032,51.4443,1346337.0
2019-02-04 10:30:00,62.49,62.57,62.48,62.57,1034814.0,51.4443,51.5102,51.4361,51.5102,1034814.0
2019-02-04 11:00:00,62.57,62.62,62.56,62.61,1209583.0,51.5102,51.5514,51.502,51.5431,1209583.0
2019-02-04 11:30:00,62.6,62.72,62.6,62.71,741316.0,51.5349,51.6337,51.5349,51.6255,741316.0
2019-02-04 12:00:00,62.72,62.74,62.7,62.72,720632.0,51.6337,51.6501,51.6172,51.6337,720632.0
2019-02-04 12:30:00,62.72,62.76,62.71,62.74,1349774.0,51.6337,51.6666,51.6255,51.6501,1349774.0
2019-02-04 13:00:00,62.75,62.78,62.72,62.77,517695.0,51.6584,51.6831,51.6337,51.6748,517695.0
2019-02-04 13:30:00,62.76,62.8,62.75,62.79,731812.0,51.6666,51.6995,51.6584,51.6913,731812.0
2019-02-04 14:00:00,62.8,62.82,62.78,62.79,1013853.0,51.6995,51.716,51.6831,51.6913,1013853.0
2019-02-04 14:30:00,62.79,62.8,62.77,62.8,811642.0,51.6913,51.6995,51.6748,51.6995,811642.0
2019-02-04 15:00:00,62.8,62.84,62.78,62.83,1378452.0,51.6995,51.7325,51.6831,51.7242,1378452.0
2019-02-04 15:30:00,62.83,62.92,62.81,62.92,6579694.0,51.7242,51.7983,51.7078,51.7983,6579694.0
2019-02-05 09:30:00,63.29,63.33,63.25,63.3,2671534.0,52.1029,52.1359,52.07,52.1112,2671534.0
2019-02-05 10:00:00,63.3,63.32,63.2,63.31,1727909.0,52.1112,52.1276,52.0288,52.1194,1727909.0
2019-02-05 10:30:00,63.32,63.4,63.31,63.38,1852385.0,52.1276,52.1935,52.1194,52.177,1852385.0
2019-02-05 11:00:00,63.39,63.44,63.31,63.35,3112925.0,52.1853,52.2264,52.1194,52.1523,3112925.0
2019-02-05 11:30:00,63.34,63.42,63.34,63.4,965380.0,52.1441,52.21,52.1441,52.1935,965380.0
2019-02-05 12:00:00,63.41,63.41,63.31,63.33,877338.0,52.2017,52.2017,52.1194,52.1359,877338.0
2019-02-05 12:30:00,63.34,63.36,63.27,63.29,1647443.0,52.1441,52.1606,52.0865,52.1029,1647443.0
2019-02-05 13:00:00,63.29,63.35,63.26,63.35,609951.0,52.1029,52.1523,52.0782,52.1523,609951.0
2019-02-05 13:30:00,63.34,63.37,63.32,63.35,755788.0,52.1441,52.1688,52.1276,52.1523,755788.0
2019-02-05 14:00:00,63.35,63.42,63.34,63.41,1475985.0,52.1523,52.21,52.1441,52.2017,1475985.0
2019-02-05 14:30:00,63.4,63.42,63.37,63.4,514366.0,52.1935,52.21,52.1688,52.1935,514366.0
2019-02-05 15:00:00,63.41,63.42,63.38,63.41,1218926.0,52.2017,52.21,52.177,52.2017,1218926.0
2019-02-05 15:30:00,63.41,63.42,63.33,63.39,5920625.0,52.2017,52.21,52.1359,52.1853,5920625.0
2019-02-06 09:30:00,63.22,63.3,63.19,63.25,1516209.0,52.0453,52.1112,52.0206,52.07,1516209.0
2019-02-06 10:00:00,63.25,63.25,63.13,63.18,1651519.0,52.07,52.07,51.9712,52.0124,1651519.0
2019-02-06 10:30:00,63.18,63.27,63.16,63.24,1531887.0,52.0124,52.0865,51.9959,52.0618,1531887.0
2019-02-06 11:00:00,63.24,63.26,63.13,63.14,1446243.0,52.0618,52.0782,51.9712,51.9794,1446243.0
2019-02-06 11:30:00,63.14,63.21,63.09,63.11,1266438.0,51.9794,52.0371,51.9383,51.9547,1266438.0
2019-02-06 12:00:00,63.1,63.14,63.07,63.1,688331.0,51.9465,51.9794,51.9218,51.9465,688331.0
2019-02-06 12:30:00,63.1,63.14,63.09,63.12,532220.0,51.9465,51.9794,51.9383,51.963,532220.0
2019-02-06 13:00:00,63.12,63.14,63.05,63.08,1080426.0,51.963,51.9794,51.9054,51.9301,1080426.0
2019-02-06 13:30:00,63.07,63.1,63.04,63.04,1234768.0,51.9218,51.9465,51.8971,51.8971,1234768.0
2019-02-06 14:00:00,63.05,63.05,62.99,63.0,819035.0,51.9054,51.9054,51.856,51.8642,819035.0
2019-02-06 14:30:00,63.0,63.03,62.96,63.03,915810.0,51.8642,51.8889,51.8313,51.8889,915810.0
2019-02-06 15:00:00,63.03,63.05,63.01,63.04,1097017.0,51.8889,51.9054,51.8724,51.8971,1097017.0
2019-02-06 15:30:00,63.04,63.06,63.01,63.04,4019141.0,51.8971,51.9136,51.8724,51.8971,4019141.0
2019-02-07 09:30:00,62.57,62.64,62.47,62.52,3348558.0,51.5102,51.5678,51.4279,51.469,3348558.0
2019-02-07 10:00:00,62.52,62.63,62.43,62.61,3039614.0,51.469,51.5596,51.3949,51.5431,3039614.0
2019-02-07 10:30:00,62.61,62.67,62.44,62.45,3204745.0,51.5431,51.5925,51.4032,51.4114,3204745.0
2019-02-07 11:00:00,62.45,62.49,62.25,62.27,3542435.0,51.4114,51.4443,51.2468,51.2632,3542435.0
2019-02-07 11:30:00,62.28,62.29,62.16,62.18,3011188.0,51.2715,51.2797,51.1727,51.1891,3011188.0
2019-02-07 12:00:00,62.18,62.28,62.14,62.26,2770509.0,51.1891,51.2715,51.1562,51.255,2770509.0
2019-02-07 12:30:00,62.25,62.3,62.09,62.14,1157695.0,51.2468,51.2879,51.115,51.1562,1157695.0
2019-02-07 13:00:00,62.13,62.29,62.13,62.27,1287021.0,51.148,51.2797,51.148,51.2632,1287021.0
2019-02-07 13:30:00,62.28,62.33,62.25,62.27,1234533.0,51.2715,51.3126,51.2468,51.2632,1234533.0
2019-02-07 14:00:00,62.26,62.28,62.14,62.27,1047340.0,51.255,51.2715,51.1562,51.2632,1047340.0
2019-02-07 14:30:00,62.28,62.29,62.2,62.24,1075972.0,51.2715,51.2797,51.2056,51.2385,1075972.0
2019-02-07 15:00:00,62.24,62.29,62.21,62.23,1539985.0,51.2385,51.2797,51.2138,51.2303,1539985.0
2019-02-07 15:30:00,62.23,62.31,62.18,62.23,4110647.0,51.2303,51.2962,51.1891,51.2303,4110647.0
2019-02-08 09:30:00,61.83,61.9,61.73,61.76,2618127.0,50.901,50.9586,50.8187,50.8434,2618127.0
2019-02-08 10:00:00,61.75,61.85,61.69,61.74,1773610.0,50.8351,50.9175,50.7857,50.8269,1773610.0
2019-02-08 10:30:00,61.73,61.83,61.65,61.68,1618023.0,50.8187,50.901,50.7528,50.7775,1618023.0
2019-02-08 11:00:00,61.67,61.74,61.61,61.7,2704365.0,50.7693,50.8269,50.7199,50.794,2704365.0
2019-02-08 11:30:00,61.71,61.83,61.67,61.8,1793862.0,50.8022,50.901,50.7693,50.8763,1793862.0
2019-02-08 12:00:00,61.81,61.82,61.75,61.81,592417.0,50.8845,50.8928,50.8351,50.8845,592417.0
2019-02-08 12:30:00,61.81,61.91,61.81,61.87,565611.0,50.8845,50.9669,50.8845,50.9339,565611.0
2019-02-08 13:00:00,61.87,61.9,61.85,61.86,579818.0,50.9339,50.9586,50.9175,50.9257,579818.0
2019-02-08 13:30:00,61.86,61.93,61.85,61.92,760209.0,50.9257,50.9833,50.9175,50.9751,760209.0
2019-02-08 14:00:00,61.93,61.97,61.9,61.97,1171988.0,50.9833,51.0163,50.9586,51.0163,1171988.0
2019-02-08 14:30:00,61.97,62.01,61.94,61.94,695494.0,51.0163,51.0492,50.9916,50.9916,695494.0
2019-02-08 15:00:00,61.94,61.98,61.92,61.93,751426.0,50.9916,51.0245,50.9751,50.9833,751426.0
2019-02-08 15:30:00,61.93,62.03,61.89,62.02,3112427.0,50.9833,51.0656,50.9504,51.0574,3112427.0
2019-02-11 09:30:00,61.96,62.07,61.94,61.98,1607278.0,51.008,51.0986,50.9916,51.0245,1607278.0
2019-02-11 10:00:00,61.98,62.09,61.97,61.98,745602.0,51.0245,51.115,51.0163,51.0245,745602.0
2019-02-11 10:30:00,61.99,62.03,61.9,61.91,1537740.0,51.0327,51.0656,50.9586,50.9669,1537740.0
2019-02-11 11:00:00,61.91,62.04,61.88,62.01,1746956.0,50.9669,51.0739,50.9422,51.0492,1746956.0
2019-02-11 11:30:00,62.01,62.01,61.91,61.95,782767.0,51.0492,51.0492,50.9669,50.9998,782767.0
2019-02-11 12:00:00,61.96,62.0,61.94,61.99,584701.0,51.008,51.041,50.9916,51.0327,584701.0
2019-02-11 12:30:00,62.0,62.0,61.91,61.93,539068.0,51.041,51.041,50.9669,50.9833,539068.0
2019-02-11 13:00:00,61.93,61.95,61.87,61.88,402908.0,50.9833,50.9998,50.9339,50.9422,402908.0
2019-02-11 13:30:00,61.88,61.9,61.83,61.87,622399.0,50.9422,50.9586,50.901,50.9339,622399.0
2019-02-11 14:00:00,61.87,61.9,61.85,61.88,798597.0,50.9339,50.9586,50.9175,50.9422,798597.0
2019-02-11 14:30:00,61.88,61.9,61.82,61.86,858555.0,50.9422,50.9586,50.8928,50.9257,858555.0
2019-02-11 15:00:00,61.86,61.94,61.86,61.91,1702392.0,50.9257,50.9916,50.9257,50.9669,1702392.0
2019-02-11 15:30:00,61.91,61.97,61.87,61.95,4974029.0,50.9669,51.0163,50.9339,50.9998,4974029.0
2019-02-12 09:30:00,62.54,62.6,62.52,62.55,4506498.0,51.4855,51.5349,51.469,51.4937,4506498.0
2019-02-12 10:00:00,62.55,62.6,62.5,62.53,1838476.0,51.4937,51.5349,51.4526,51.4773,1838476.0
2019-02-12 10:30:00,62.53,62.64,62.5,62.62,2097497.0,51.4773,51.5678,51.4526,51.5514,2097497.0
2019-02-12 11:00:00,62.62,62.68,62.6,62.63,2049001.0,51.5514,51.6008,51.5349,51.5596,2049001.0
2019-02-12 11:30:00,62.64,62.64,62.55,62.59,961390.0,51.5678,51.5678,51.4937,51.5267,961390.0
2019-02-12 12:00:00,62.6,62.6,62.54,62.56,1054340.0,51.5349,51.5349,51.4855,51.502,1054340.0
2019-02-12 12:30:00,62.56,62.6,62.54,62.6,679088.0,51.502,51.5349,51.4855,51.5349,679088.0
2019-02-12 13:00:00,62.59,62.68,62.59,62.66,1103561.0,51.5267,51.6008,51.5267,51.5843,1103561.0
2019-02-12 13:30:00,62.66,62.71,62.65,62.68,751666.0,51.5843,51.6255,51.5761,51.6008,751666.0
2019-02-12 14:00:00,62.69,62.7,62.66,62.68,629802.0,51.609,51.6172,51.5843,51.6008,629802.0
2019-02-12 14:30:00,62.68,62.7,62.64,62.65,2342065.0,51.6008,51.6172,51.5678,51.5761,2342065.0
2019-02-12 15:00:00,62.65,62.69,62.63,62.69,1092272.0,51.5761,51.609,51.5596,51.609,1092272.0
2019-02-12 15:30:00,62.69,62.69,62.62,62.68,3865111.0,51.609,51.609,51.5514,51.6008,3865111.0
2019-02-13 09:30:00,62.9,63.03,62.89,62.97,4059848.0,51.7819,51.8889,51.7736,51.8395,4059848.0
2019-02-13 10:00:00,62.97,63.01,62.89,62.97,1165460.0,51.8395,51.8724,51.7736,51.8395,1165460.0
2019-02-13 10:30:00,62.96,63.05,62.91,62.92,1338395.0,51.8313,51.9054,51.7901,51.7983,1338395.0
2019-02-13 11:00:00,62.93,62.98,62.81,62.84,2031436.0,51.8066,51.8477,51.7078,51.7325,2031436.0
2019-02-13 11:30:00,62.84,62.87,62.76,62.86,1713974.0,51.7325,51.7572,51.6666,51.7489,1713974.0
2019-02-13 12:00:00,62.86,62.88,62.78,62.83,507952.0,51.7489,51.7654,51.6831,51.7242,507952.0
2019-02-13 12:30:00,62.82,62.84,62.78,62.81,437892.0,51.716,51.7325,51.6831,51.7078,437892.0
2019-02-13 13:00:00,62.81,62.85,62.8,62.84,587232.0,51.7078,51.7407,51.6995,51.7325,587232.0
2019-02-13 13:30:00,62.84,62.85,62.81,62.81,965404.0,51.7325,51.7407,51.7078,51.7078,965404.0
2019-02-13 14:00:00,62.81,62.83,62.76,62.78,609700.0,51.7078,51.7242,51.6666,51.6831,609700.0
2019-02-13 14:30:00,62.78,62.85,62.77,62.84,1858000.0,51.6831,51.7407,51.6748,51.7325,1858000.0
2019-02-13 15:00:00,62.84,62.85,62.79,62.81,874822.0,51.7325,51.7407,51.6913,51.7078,874822.0
2019-02-13 15:30:00,62.82,62.84,62.69,62.7,3241469.0,51.716,51.7325,51.609,51.6172,3241469.0
2019-02-14 09:30:00,62.7,62.76,62.63,62.73,2276665.0,51.6172,51.6666,51.5596,51.6419,2276665.0
2019-02-14 10:00:00,62.73,62.76,62.66,62.75,1695394.0,51.6419,51.6666,51.5843,51.6584,1695394.0
2019-02-14 10:30:00,62.75,62.82,62.59,62.73,2449551.0,51.6584,51.716,51.5267,51.6419,2449551.0
2019-02-14 11:00:00,62.73,62.73,62.59,62.61,920567.0,51.6419,51.6419,51.5267,51.5431,920567.0
2019-02-14 11:30:00,62.61,62.71,62.53,62.7,1717035.0,51.5431,51.6255,51.4773,51.6172,1717035.0
2019-02-14 12:00:00,62.7,62.88,62.68,62.84,652787.0,51.6172,51.7654,51.6008,51.7325,652787.0
2019-02-14 12:30:00,62.85,62.88,62.83,62.88,585504.0,51.7407,51.7654,51.7242,51.7654,585504.0
2019-02-14 13:00:00,62.88,62.89,62.83,62.87,662000.0,51.7654,51.7736,51.7242,51.7572,662000.0
2019-02-14 13:30:00,62.87,62.88,62.84,62.86,570264.0,51.7572,51.7654,51.7325,51.7489,570264.0
2019-02-14 14:00:00,62.86,62.92,62.84,62.89,722590.0,51.7489,51.7983,51.7325,51.7736,722590.0
2019-02-14 14:30:00,62.89,62.92,62.84,62.86,584344.0,51.7736,51.7983,51.7325,51.7489,584344.0
2019-02-14 15:00:00,62.86,62.92,62.78,62.8,2429614.0,51.7489,51.7983,51.6831,51.6995,2429614.0
2019-02-14 15:30:00,62.81,62.87,62.68,62.69,3499052.0,51.7078,51.7572,51.6008,51.609,3499052.0
2019-02-15 09:30:00,63.34,63.36,63.22,63.25,6798542.0,52.1441,52.1606,52.0453,52.07,6798542.0
2019-02-15 10:00:00,63.25,63.36,63.21,63.33,2283902.0,52.07,52.1606,52.0371,52.1359,2283902.0
2019-02-15 10:30:00,63.33,63.41,63.3,63.32,1111239.0,52.1359,52.2017,52.1112,52.1276,1111239.0
2019-02-15 11:00:00,63.32,63.4,63.27,63.37,1391819.0,52.1276,52.1935,52.0865,52.1688,1391819.0
2019-02-15 11:30:00,63.37,63.39,63.29,63.37,688136.0,52.1688,52.1853,52.1029,52.1688,688136.0
2019-02-15 12:00:00,63.37,63.41,63.32,63.39,521388.0,52.1688,52.2017,52.1276,52.1853,521388.0
2019-02-15 12:30:00,63.39,63.41,63.36,63.36,1372676.0,52.1853,52.2017,52.1606,52.1606,1372676.0
2019-02-15 13:00:00,63.36,63.4,63.35,63.37,645126.0,52.1606,52.1935,52.1523,52.1688,645126.0
2019-02-15 13:30:00,63.38,63.5,63.37,63.46,483223.0,52.177,52.2758,52.1688,52.2429,483223.0
2019-02-15 14:00:00,63.47,63.52,63.46,63.5,955409.0,52.2511,52.2923,52.2429,52.2758,955409.0
2019-02-15 14:30:00,63.5,63.55,63.49,63.54,753545.0,52.2758,52.317,52.2676,52.3087,753545.0
2019-02-15 15:00:00,63.54,63.55,63.49,63.52,1243040.0,52.3087,52.317,52.2676,52.2923,1243040.0
2019-02-15 15:30:00,63.52,63.62,63.51,63.62,6687913.0,52.2923,52.3746,52.284,52.3746,6687913.0
2019-02-19 09:30:00,63.41,63.58,63.41,63.56,1393485.0,52.2017,52.3417,52.2017,52.3252,1393485.0
2019-02-19 10:00:00,63.57,63.67,63.55,63.62,2847089.0,52.3334,52.4158,52.317,52.3746,2847089.0
2019-02-19 10:30:00,63.62,63.64,63.55,63.6,1150165.0,52.3746,52.3911,52.317,52.3581,1150165.0
2019-02-19 11:00:00,63.61,63.71,63.61,63.68,1220628.0,52.3664,52.4487,52.3664,52.424,1220628.0
2019-02-19 11:30:00,63.68,63.83,63.67,63.83,1322225.0,52.424,52.5475,52.4158,52.5475,1322225.0
2019-02-19 12:00:00,63.82,63.88,63.78,63.88,1037709.0,52.5393,52.5886,52.5063,52.5886,1037709.0
2019-02-19 12:30:00,63.87,63.91,63.85,63.89,524352.0,52.5804,52.6133,52.5639,52.5969,524352.0
2019-02-19 13:00:00,63.89,63.9,63.86,63.87,628644.0,52.5969,52.6051,52.5722,52.5804,628644.0
2019-02-19 13:30:00,63.87,63.87,63.83,63.86,399866.0,52.5804,52.5804,52.5475,52.5722,399866.0
2019-02-19 14:00:00,63.87,63.92,63.86,63.92,930245.0,52.5804,52.6216,52.5722,52.6216,930245.0
2019-02-19 14:30:00,63.92,63.95,63.9,63.94,1016048.0,52.6216,52.6463,52.6051,52.638,1016048.0
2019-02-19 15:00:00,63.94,63.97,63.9,63.91,1242400.0,52.638,52.6627,52.6051,52.6133,1242400.0
2019-02-19 15:30:00,63.9,63.95,63.85,63.86,3447302.0,52.6051,52.6463,52.5639,52.5722,3447302.0
2019-02-20 09:30:00,63.94,64.05,63.93,64.03,921435.0,52.638,52.7286,52.6298,52.7121,921435.0
2019-02-20 10:00:00,64.03,64.15,63.99,64.14,1222315.0,52.7121,52.8109,52.6792,52.8027,1222315.0
2019-02-20 10:30:00,64.14,64.21,64.11,64.12,908070.0,52.8027,52.8603,52.778,52.7862,908070.0
2019-02-20 11:00:00,64.11,64.24,64.09,64.24,1036681.0,52.778,52.885,52.7615,52.885,1036681.0
2019-02-20 11:30:00,64.24,64.3,64.18,64.27,1888444.0,52.885,52.9344,52.8356,52.9097,1888444.0
2019-02-20 12:00:00,64.28,64.28,64.14,64.14,2781010.0,52.9179,52.9179,52.8027,52.8027,2781010.0
2019-02-20 12:30:00,64.14,64.19,64.13,64.18,1165268.0,52.8027,52.8438,52.7945,52.8356,1165268.0
2019-02-20 13:00:00,64.17,64.25,64.17,64.25,1073465.0,52.8274,52.8932,52.8274,52.8932,1073465.0
2019-02-20 13:30:00,64.24,64.29,64.22,64.24,1404156.0,52.885,52.9262,52.8685,52.885,1404156.0
2019-02-20 14:00:00,64.23,64.29,63.99,64.08,3071161.0,52.8768,52.9262,52.6792,52.7533,3071161.0
2019-02-20 14:30:00,64.08,64.23,64.08,64.18,1675551.0,52.7533,52.8768,52.7533,52.8356,1675551.0
2019-02-20 15:00:00,64.18,64.18,64.11,64.14,3159001.0,52.8356,52.8356,52.778,52.8027,3159001.0
2019-02-20 15:30:00,64.14,64.15,64.03,64.04,4184132.0,52.8027,52.8109,52.7121,52.7204,4184132.0
2019-02-21 09:30:00,63.99,64.04,63.89,63.98,2881916.0,52.6792,52.7204,52.5969,52.671,2881916.0
2019-02-21 10:00:00,63.97,63.98,63.83,63.84,1724809.0,52.6627,52.671,52.5475,52.5557,1724809.0
2019-02-21 10:30:00,63.84,63.92,63.82,63.87,1164166.0,52.5557,52.6216,52.5393,52.5804,1164166.0
2019-02-21 11:00:00,63.87,63.94,63.84,63.87,1084697.0,52.5804,52.638,52.5557,52.5804,1084697.0
2019-02-21 11:30:00,63.87,63.99,63.86,63.97,731085.0,52.5804,52.6792,52.5722,52.6627,731085.0
2019-02-21 12:00:00,63.96,63.98,63.9,63.95,949578.0,52.6545,52.671,52.6051,52.6463,949578.0
2019-02-21 12:30:00,63.95,64.01,63.94,64.0,424336.0,52.6463,52.6957,52.638,52.6874,424336.0
2019-02-21 13:00:00,64.0,64.01,63.92,63.93,544357.0,52.6874,52.6957,52.6216,52.6298,544357.0
2019-02-21 13:30:00,63.93,63.94,63.9,63.93,885976.0,52.6298,52.638,52.6051,52.6298,885976.0
2019-02-21 14:00:00,63.93,63.94,63.81,63.85,803994.0,52.6298,52.638,52.531,52.5639,803994.0
2019-02-21 14:30:00,63.85,63.87,63.77,63.8,963133.0,52.5639,52.5804,52.4981,52.5228,963133.0
2019-02-21 15:00:00,63.8,63.86,63.78,63.8,1921881.0,52.5228,52.5722,52.5063,52.5228,1921881.0
2019-02-21 15:30:00,63.8,63.91,63.75,63.9,2790391.0,52.5228,52.6133,52.4816,52.6051,2790391.0
2019-02-22 09:30:00,64.1,64.13,64.03,64.11,1632064.0,52.7698,52.7945,52.7121,52.778,1632064.0
2019-02-22 10:00:00,64.11,64.18,64.1,64.14,1603121.0,52.778,52.8356,52.7698,52.8027,1603121.0
2019-02-22 10:30:00,64.14,64.21,64.13,64.15,1043127.0,52.8027,52.8603,52.7945,52.8109,1043127.0
2019-02-22 11:00:00,64.16,64.23,64.14,64.22,1403489.0,52.8192,52.8768,52.8027,52.8685,1403489.0
2019-02-22 11:30:00,64.22,64.23,64.17,64.22,574400.0,52.8685,52.8768,52.8274,52.8685,574400.0
2019-02-22 12:00:00,64.22,64.27,64.15,64.15,395896.0,52.8685,52.9097,52.8109,52.8109,395896.0
2019-02-22 12:30:00,64.15,64.21,64.14,64.19,399216.0,52.8109,52.8603,52.8027,52.8438,399216.0
2019-02-22 13:00:00,64.19,64.2,64.15,64.18,319958.0,52.8438,52.8521,52.8109,52.8356,319958.0
2019-02-22 13:30:00,64.19,64.2,64.15,64.16,636191.0,52.8438,52.8521,52.8109,52.8192,636191.0
2019-02-22 14:00:00,64.17,64.19,64.12,64.13,827458.0,52.8274,52.8438,52.7862,52.7945,827458.0
2019-02-22 14:30:00,64.13,64.13,64.03,64.04,1467387.0,52.7945,52.7945,52.7121,52.7204,1467387.0
2019-02-22 15:00:00,64.03,64.11,64.02,64.11,716021.0,52.7121,52.778,52.7039,52.778,716021.0
2019-02-22 15:30:00,64.1,64.15,64.06,64.12,3087936.0,52.7698,52.8109,52.7368,52.7862,3087936.0
2019-02-25 09:30:00,64.52,64.58,64.43,64.43,1904096.0,53.1155,53.1649,53.0414,53.0414,1904096.0
2019-02-25 10:00:00,64.44,64.49,64.41,64.44,1450831.0,53.0497,53.0908,53.025,53.0497,1450831.0
2019-02-25 10:30:00,64.44,64.54,64.42,64.53,1758095.0,53.0497,53.132,53.0332,53.1238,1758095.0
2019-02-25 11:00:00,64.53,64.53,64.44,64.46,1280183.0,53.1238,53.1238,53.0497,53.0661,1280183.0
2019-02-25 11:30:00,64.46,64.48,64.4,64.41,1192953.0,53.0661,53.0826,53.0167,53.025,1192953.0
2019-02-25 12:00:00,64.4,64.41,64.32,64.34,787505.0,53.0167,53.025,52.9509,52.9673,787505.0
2019-02-25 12:30:00,64.34,64.36,64.29,64.33,3298589.0,52.9673,52.9838,52.9262,52.9591,3298589.0
2019-02-25 13:00:00,64.32,64.36,64.31,64.31,516777.0,52.9509,52.9838,52.9426,52.9426,516777.0
2019-02-25 13:30:00,64.32,64.35,64.3,64.35,519891.0,52.9509,52.9756,52.9344,52.9756,519891.0
2019-02-25 14:00:00,64.34,64.41,64.33,64.39,911222.0,52.9673,53.025,52.9591,53.0085,911222.0
2019-02-25 14:30:00,64.39,64.41,64.37,64.37,421348.0,53.0085,53.025,52.992,52.992,421348.0
2019-02-25 15:00:00,64.38,64.4,64.3,64.31,1007926.0,53.0003,53.0167,52.9344,52.9426,1007926.0
2019-02-25 15:30:00,64.32,64.36,64.28,64.32,2921823.0,52.9509,52.9838,52.9179,52.9509,2921823.0
2019-02-26 09:30:00,64.42,64.55,64.39,64.51,1820159.0,53.0332,53.1402,53.0085,53.1073,1820159.0
2019-02-26 10:00:00,64.51,64.56,64.46,64.5,1344142.0,53.1073,53.1484,53.0661,53.0991,1344142.0
2019-02-26 10:30:00,64.5,64.6,64.49,64.51,929497.0,53.0991,53.1814,53.0908,53.1073,929497.0
2019-02-26 11:00:00,64.5,64.72,64.49,64.67,1395840.0,53.0991,53.2802,53.0908,53.239,1395840.0
2019-02-26 11:30:00,64.67,64.7,64.59,64.6,1849644.0,53.239,53.2637,53.1731,53.1814,1849644.0
2019-02-26 12:00:00,64.6,64.64,64.57,64.6,1108511.0,53.1814,53.2143,53.1567,53.1814,1108511.0
2019-02-26 12:30:00,64.6,64.6,64.53,64.57,621598.0,53.1814,53.1814,53.1238,53.1567,621598.0
2019-02-26 13:00:00,64.57,64.6,64.54,64.58,522378.0,53.1567,53.1814,53.132,53.1649,522378.0
2019-02-26 13:30:00,64.58,64.61,64.55,64.6,596956.0,53.1649,53.1896,53.1402,53.1814,596956.0
2019-02-26 14:00:00,64.6,64.65,64.59,64.63,874546.0,53.1814,53.2225,53.1731,53.2061,874546.0
2019-02-26 14:30:00,64.64,64.77,64.64,64.73,915867.0,53.2143,53.3213,53.2143,53.2884,915867.0
2019-02-26 15:00:00,64.74,64.77,64.71,64.72,1479752.0,53.2966,53.3213,53.2719,53.2802,1479752.0
2019-02-26 15:30:00,64.72,64.75,64.62,64.62,3839704.0,53.2802,53.3049,53.1978,53.1978,3839704.0
2019-02-27 09:30:00,64.5,64.59,64.47,64.52,872153.0,53.0991,53.1731,53.0744,53.1155,872153.0
2019-02-27 10:00:00,64.51,64.53,64.3,64.33,1775265.0,53.1073,53.1238,52.9344,52.9591,1775265.0
2019-02-27 10:30:00,64.33,64.47,64.29,64.39,1295166.0,52.9591,53.0744,52.9262,53.0085,1295166.0
2019-02-27 11:00:00,64.39,64.46,64.38,64.41,953856.0,53.0085,53.0661,53.0003,53.025,953856.0
2019-02-27 11:30:00,64.41,64.51,64.37,64.49,879906.0,53.025,53.1073,52.992,53.0908,879906.0
2019-02-27 12:00:00,64.49,64.51,64.47,64.48,422302.0,53.0908,53.1073,53.0744,53.0826,422302.0
2019-02-27 12:30:00,64.49,64.51,64.46,64.46,320825.0,53.0908,53.1073,53.0661,53.0661,320825.0
2019-02-27 13:00:00,64.47,64.55,64.46,64.51,534013.0,53.0744,53.1402,53.0661,53.1073,534013.0
2019-02-27 13:30:00,64.51,64.52,64.48,64.5,426252.0,53.1073,53.1155,53.0826,53.0991,426252.0
2019-02-27 14:00:00,64.5,64.51,64.45,64.46,949392.0,53.0991,53.1073,53.0579,53.0661,949392.0
2019-02-27 14:30:00,64.46,64.52,64.46,64.5,1259129.0,53.0661,53.1155,53.0661,53.0991,1259129.0
2019-02-27 15:00:00,64.49,64.5,64.39,64.39,3753103.0,53.0908,53.0991,53.0085,53.0085,3753103.0
2019-02-27 15:30:00,64.39,64.43,64.34,64.36,3755461.0,53.0085,53.0414,52.9673,52.9838,3755461.0
2019-02-28 09:30:00,64.31,64.4,64.27,64.34,1308438.0,52.9426,53.0167,52.9097,52.9673,1308438.0
2019-02-28 10:00:00,64.33,64.35,64.2,64.23,1663740.0,52.9591,52.9756,52.8521,52.8768,1663740.0
2019-02-28 10:30:00,64.24,64.39,64.23,64.37,1828261.0,52.885,53.0085,52.8768,52.992,1828261.0
2019-02-28 11:00:00,64.37,64.46,64.32,64.4,1732549.0,52.992,53.0661,52.9509,53.0167,1732549.0
2019-02-28 11:30:00,64.39,64.42,64.32,64.35,1455215.0,53.0085,53.0332,52.9509,52.9756,1455215.0
2019-02-28 12:00:00,64.35,64.41,64.3,64.39,1201483.0,52.9756,53.025,52.9344,53.0085,1201483.0
2019-02-28 12:30:00,64.39,64.42,64.35,64.42,725513.0,53.0085,53.0332,52.9756,53.0332,725513.0
2019-02-28 13:00:00,64.42,64.43,64.38,64.39,454394.0,53.0332,53.0414,53.0003,53.0085,454394.0
2019-02-28 13:30:00,64.39,64.42,64.35,64.37,485741.0,53.0085,53.0332,52.9756,52.992,485741.0
2019-02-28 14:00:00,64.37,64.4,64.33,64.39,2123527.0,52.992,53.0167,52.9591,53.0085,2123527.0
2019-02-28 14:30:00,64.38,64.39,64.29,64.29,1320484.0,53.0003,53.0085,52.9262,52.9262,1320484.0
2019-02-28 15:00:00,64.29,64.32,64.25,64.26,3086654.0,52.9262,52.9509,52.8932,52.9015,3086654.0
2019-02-28 15:30:00,64.26,64.34,64.2,64.26,4235856.0,52.9015,52.9673,52.8521,52.9015,4235856.0
2019-03-01 09:30:00,64.64,64.75,64.63,64.7,2590108.0,53.2143,53.3049,53.2061,53.2637,2590108.0
2019-03-01 10:00:00,64.69,64.74,64.53,64.56,3470743.0,53.2555,53.2966,53.1238,53.1484,3470743.0
2019-03-01 10:30:00,64.56,64.6,64.51,64.57,1715875.0,53.1484,53.1814,53.1073,53.1567,1715875.0
2019-03-01 11:00:00,64.57,64.58,64.42,64.46,1575690.0,53.1567,53.1649,53.0332,53.0661,1575690.0
2019-03-01 11:30:00,64.45,64.51,64.39,64.44,1409167.0,53.0579,53.1073,53.0085,53.0497,1409167.0
2019-03-01 12:00:00,64.44,64.52,64.43,64.51,705164.0,53.0497,53.1155,53.0414,53.1073,705164.0
2019-03-01 12:30:00,64.5,64.52,64.46,64.48,746582.0,53.0991,53.1155,53.0661,53.0826,746582.0
2019-03-01 13:00:00,64.49,64.53,64.47,64.49,838031.0,53.0908,53.1238,53.0744,53.0908,838031.0
2019-03-01 13:30:00,64.48,64.51,64.46,64.47,828207.0,53.0826,53.1073,53.0661,53.0744,828207.0
2019-03-01 14:00:00,64.47,64.52,64.43,64.52,1032291.0,53.0744,53.1155,53.0414,53.1155,1032291.0
2019-03-01 14:30:00,64.52,64.54,64.49,64.52,1072829.0,53.1155,53.132,53.0908,53.1155,1072829.0
2019-03-01 15:00:00,64.52,64.54,64.49,64.53,1170827.0,53.1155,53.132,53.0908,53.1238,1170827.0
2019-03-01 15:30:00,64.53,64.64,64.51,64.63,4936057.0,53.1238,53.2143,53.1073,53.2061,4936057.0
2019-03-04 09:30:00,64.68,64.71,64.53,64.61,1491095.0,53.2472,53.2719,53.1238,53.1896,1491095.0
2019-03-04 10:00:00,64.61,64.63,64.53,64.59,2034258.0,53.1896,53.2061,53.1238,53.1731,2034258.0
2019-03-04 10:30:00,64.59,64.61,64.51,64.53,981042.0,53.1731,53.1896,53.1073,53.1238,981042.0
2019-03-04 11:00:00,64.53,64.54,64.41,64.43,1019102.0,53.1238,53.132,53.025,53.0414,1019102.0
2019-03-04 11:30:00,64.43,64.44,64.22,64.26,2171273.0,53.0414,53.0497,52.8685,52.9015,2171273.0
2019-03-04 12:00:00,64.24,64.31,64.15,64.23,1695411.0,52.885,52.9426,52.8109,52.8768,1695411.0
2019-03-04 12:30:00,64.23,64.26,64.14,64.2,1051144.0,52.8768,52.9015,52.8027,52.8521,1051144.0
2019-03-04 13:00:00,64.19,64.26,64.12,64.24,1649200.0,52.8438,52.9015,52.7862,52.885,1649200.0
2019-03-04 13:30:00,64.24,64.34,64.23,64.33,681779.0,52.885,52.9673,52.8768,52.9591,681779.0
2019-03-04 14:00:00,64.33,64.37,64.3,64.36,490902.0,52.9591,52.992,52.9344,52.9838,490902.0
2019-03-04 14:30:00,64.36,64.41,64.33,64.36,734301.0,52.9838,53.025,52.9591,52.9838,734301.0
2019-03-04 15:00:00,64.36,64.37,64.31,64.34,1072459.0,52.9838,52.992,52.9426,52.9673,1072459.0
2019-03-04 15:30:00,64.33,64.41,64.32,64.37,5131851.0,52.9591,53.025,52.9509,52.992,5131851.0
2019-03-05 09:30:00,64.36,64.43,64.31,64.36,1598178.0,52.9838,53.0414,52.9426,52.9838,1598178.0
2019-03-05 10:00:00,64.36,64.41,64.27,64.3,1748625.0,52.9838,53.025,52.9097,52.9344,1748625.0
2019-03-05 10:30:00,64.31,64.47,64.3,64.45,2609838.0,52.9426,53.0744,52.9344,53.0579,2609838.0
2019-03-05 11:00:00,64.45,64.53,64.41,64.49,1220258.0,53.0579,53.1238,53.025,53.0908,1220258.0
2019-03-05 11:30:00,64.49,64.56,64.47,64.49,911021.0,53.0908,53.1484,53.0744,53.0908,911021.0
2019-03-05 12:00:00,64.5,64.52,64.45,64.48,567578.0,53.0991,53.1155,53.0579,53.0826,567578.0
2019-03-05 12:30:00,64.48,64.52,64.47,64.52,290272.0,53.0826,53.1155,53.0744,53.1155,290272.0
2019-03-05 13:00:00,64.51,64.57,64.49,64.53,763478.0,53.1073,53.1567,53.0908,53.1238,763478.0
2019-03-05 13:30:00,64.53,64.59,64.52,64.56,3405642.0,53.1238,53.1731,53.1155,53.1484,3405642.0
2019-03-05 14:00:00,64.56,64.61,64.55,64.58,763404.0,53.1484,53.1896,53.1402,53.1649,763404.0
2019-03-05 14:30:00,64.58,64.59,64.55,64.57,390728.0,53.1649,53.1731,53.1402,53.1567,390728.0
2019-03-05 15:00:00,64.57,64.59,64.54,64.55,512824.0,53.1567,53.1731,53.132,53.1402,512824.0
2019-03-05 15:30:00,64.55,64.57,64.45,64.45,2699635.0,53.1402,53.1567,53.0579,53.0579,2699635.0
2019-03-06 09:30:00,64.55,64.57,64.38,64.43,1303408.0,53.1402,53.1567,53.0003,53.0414,1303408.0
2019-03-06 10:00:00,64.42,64.46,64.33,64.34,752490.0,53.0332,53.0661,52.9591,52.9673,752490.0
2019-03-06 10:30:00,64.34,64.41,64.3,64.37,1236850.0,52.9673,53.025,52.9344,52.992,1236850.0
2019-03-06 11:00:00,64.37,64.45,64.35,64.42,764840.0,52.992,53.0579,52.9756,53.0332,764840.0
2019-03-06 11:30:00,64.42,64.45,64.31,64.33,912399.0,53.0332,53.0579,52.9426,52.9591,912399.0
2019-03-06 12:00:00,64.33,64.42,64.31,64.32,718583.0,52.9591,53.0332,52.9426,52.9509,718583.0
2019-03-06 12:30:00,64.32,64.37,64.29,64.3,731578.0,52.9509,52.992,52.9262,52.9344,731578.0
2019-03-06 13:00:00,64.3,64.32,64.25,64.28,672749.0,52.9344,52.9509,52.8932,52.9179,672749.0
2019-03-06 13:30:00,64.29,64.36,64.28,64.35,413584.0,52.9262,52.9838,52.9179,52.9756,413584.0
2019-03-06 14:00:00,64.35,64.38,64.33,64.36,665502.0,52.9756,53.0003,52.9591,52.9838,665502.0
2019-03-06 14:30:00,64.36,64.37,64.3,64.33,972090.0,52.9838,52.992,52.9344,52.9591,972090.0
2019-03-06 15:00:00,64.32,64.34,64.28,64.32,654442.0,52.9509,52.9673,52.9179,52.9509,654442.0
2019-03-06 15:30:00,64.31,64.38,64.28,64.29,2480218.0,52.9426,53.0003,52.9179,52.9262,2480218.0
2019-03-07 09:30:00,64.0,64.07,63.61,63.67,3612495.0,52.6874,52.7451,52.3664,52.4158,3612495.0
2019-03-07 10:00:00,63.67,63.72,63.53,63.63,2861719.0,52.4158,52.4569,52.3005,52.3828,2861719.0
2019-03-07 10:30:00,63.63,63.74,63.59,63.69,3771017.0,52.3828,52.4734,52.3499,52.4322,3771017.0
2019-03-07 11:00:00,63.68,63.72,63.64,63.69,1948321.0,52.424,52.4569,52.3911,52.4322,1948321.0
2019-03-07 11:30:00,63.7,63.81,63.69,63.72,1356178.0,52.4405,52.531,52.4322,52.4569,1356178.0
2019-03-07 12:00:00,63.71,63.75,63.67,63.74,1023895.0,52.4487,52.4816,52.4158,52.4734,1023895.0
2019-03-07 12:30:00,63.74,63.84,63.67,63.82,1331418.0,52.4734,52.5557,52.4158,52.5393,1331418.0
2019-03-07 13:00:00,63.81,63.82,63.73,63.76,801115.0,52.531,52.5393,52.4652,52.4899,801115.0
2019-03-07 13:30:00,63.76,63.78,63.7,63.74,497396.0,52.4899,52.5063,52.4405,52.4734,497396.0
2019-03-07 14:00:00,63.73,63.76,63.64,63.67,707600.0,52.4652,52.4899,52.3911,52.4158,707600.0
2019-03-07 14:30:00,63.67,63.68,63.46,63.49,1844471.0,52.4158,52.424,52.2429,52.2676,1844471.0
2019-03-07 15:00:00,63.5,63.58,63.47,63.51,1548816.0,52.2758,52.3417,52.2511,52.284,1548816.0
2019-03-07 15:30:00,63.51,63.58,63.45,63.45,5480833.0,52.284,52.3417,52.2347,52.2347,5480833.0
2019-03-08 09:30:00,63.07,63.21,63.06,63.12,1773046.0,51.9218,52.0371,51.9136,51.963,1773046.0
2019-03-08 10:00:00,63.12,63.2,63.08,63.19,2006950.0,51.963,52.0288,51.9301,52.0206,2006950.0
2019-03-08 10:30:00,63.19,63.34,63.12,63.21,1689574.0,52.0206,52.1441,51.963,52.0371,1689574.0
2019-03-08 11:00:00,63.21,63.37,63.18,63.34,2177377.0,52.0371,52.1688,52.0124,52.1441,2177377.0
2019-03-08 11:30:00,63.35,63.35,63.23,63.24,646803.0,52.1523,52.1523,52.0535,52.0618,646803.0
2019-03-08 12:00:00,63.24,63.27,63.21,63.26,709195.0,52.0618,52.0865,52.0371,52.0782,709195.0
2019-03-08 12:30:00,63.27,63.27,63.19,63.23,637236.0,52.0865,52.0865,52.0206,52.0535,637236.0
2019-03-08 13:00:00,63.23,63.27,63.22,63.27,708963.0,52.0535,52.0865,52.0453,52.0865,708963.0
2019-03-08 13:30:00,63.27,63.31,63.24,63.3,643973.0,52.0865,52.1194,52.0618,52.1112,643973.0
2019-03-08 14:00:00,63.3,63.32,63.26,63.3,995486.0,52.1112,52.1276,52.0782,52.1112,995486.0
2019-03-08 14:30:00,63.31,63.42,63.3,63.38,991518.0,52.1194,52.21,52.1112,52.177,991518.0
2019-03-08 15:00:00,63.38,63.42,63.32,63.33,876199.0,52.177,52.21,52.1276,52.1359,876199.0
2019-03-08 15:30:00,63.33,63.46,63.32,63.46,3171036.0,52.1359,52.2429,52.1276,52.2429,3171036.0
2019-03-11 09:30:00,63.51,63.67,63.51,63.66,832206.0,52.284,52.4158,52.284,52.4075,832206.0
2019-03-11 10:00:00,63.66,63.73,63.65,63.71,1001610.0,52.4075,52.4652,52.3993,52.4487,1001610.0
2019-03-11 10:30:00,63.71,63.77,63.69,63.75,847721.0,52.4487,52.4981,52.4322,52.4816,847721.0
2019-03-11 11:00:00,63.75,63.81,63.74,63.8,763707.0,52.4816,52.531,52.4734,52.5228,763707.0
2019-03-11 11:30:00,63.81,63.83,63.77,63.82,689245.0,52.531,52.5475,52.4981,52.5393,689245.0
2019-03-11 12:00:00,63.81,63.86,63.79,63.81,891461.0,52.531,52.5722,52.5146,52.531,891461.0
2019-03-11 12:30:00,63.8,63.86,63.79,63.86,811066.0,52.5228,52.5722,52.5146,52.5722,811066.0
2019-03-11 13:00:00,63.86,63.93,63.84,63.91,568622.0,52.5722,52.6298,52.5557,52.6133,568622.0
2019-03-11 13:30:00,63.92,63.97,63.9,63.97,605282.0,52.6216,52.6627,52.6051,52.6627,605282.0
2019-03-11 14:00:00,63.97,63.98,63.93,63.96,794562.0,52.6627,52.671,52.6298,52.6545,794562.0
2019-03-11 14:30:00,63.96,63.97,63.93,63.96,973682.0,52.6545,52.6627,52.6298,52.6545,973682.0
2019-03-11 15:00:00,63.95,64.01,63.92,64.0,1264971.0,52.6463,52.6957,52.6216,52.6874,1264971.0
2019-03-11 15:30:00,63.99,64.04,63.98,64.03,3943384.0,52.6792,52.7204,52.671,52.7121,3943384.0
2019-03-12 09:30:00,63.99,64.09,63.99,64.07,1547884.0,52.6792,52.7615,52.6792,52.7451,1547884.0
2019-03-12 10:00:00,64.07,64.08,64.01,64.07,5729911.0,52.7451,52.7533,52.6957,52.7451,5729911.0
2019-03-12 10:30:00,64.07,64.11,64.05,64.08,1545559.0,52.7451,52.778,52.7286,52.7533,1545559.0
2019-03-12 11:00:00,64.07,64.07,63.96,64.03,1376301.0,52.7451,52.7451,52.6545,52.7121,1376301.0
2019-03-12 11:30:00,64.04,64.09,64.02,64.07,1173436.0,52.7204,52.7615,52.7039,52.7451,1173436.0
2019-03-12 12:00:00,64.07,64.11,64.03,64.09,470235.0,52.7451,52.778,52.7121,52.7615,470235.0
2019-03-12 12:30:00,64.09,64.1,64.03,64.05,586974.0,52.7615,52.7698,52.7121,52.7286,586974.0
2019-03-12 13:00:00,64.06,64.07,64.01,64.03,703934.0,52.7368,52.7451,52.6957,52.7121,703934.0
2019-03-12 13:30:00,64.03,64.06,64.0,64.06,1046986.0,52.7121,52.7368,52.6874,52.7368,1046986.0
2019-03-12 14:00:00,64.06,64.08,64.02,64.03,1297997.0,52.7368,52.7533,52.7039,52.7121,1297997.0
2019-03-12 14:30:00,64.03,64.06,64.0,64.03,1533389.0,52.7121,52.7368,52.6874,52.7121,1533389.0
2019-03-12 15:00:00,64.03,64.04,63.9,64.0,2008822.0,52.7121,52.7204,52.6051,52.6874,2008822.0
2019-03-12 15:30:00,64.0,64.05,63.94,64.01,5397964.0,52.6874,52.7286,52.638,52.6957,5397964.0
2019-03-13 09:30:00,64.22,64.3,64.21,64.27,1303666.0,52.8685,52.9344,52.8603,52.9097,1303666.0
2019-03-13 10:00:00,64.28,64.31,64.25,64.25,1495329.0,52.9179,52.9426,52.8932,52.8932,1495329.0
2019-03-13 10:30:00,64.26,64.35,64.25,64.31,969280.0,52.9015,52.9756,52.8932,52.9426,969280.0
2019-03-13 11:00:00,64.31,64.45,64.3,64.44,958670.0,52.9426,53.0579,52.9344,53.0497,958670.0
2019-03-13 11:30:00,64.45,64.47,64.39,64.45,955176.0,53.0579,53.0744,53.0085,53.0579,955176.0
2019-03-13 12:00:00,64.45,64.49,64.38,64.4,1069724.0,53.0579,53.0908,53.0003,53.0167,1069724.0
2019-03-13 12:30:00,64.4,64.5,64.38,64.49,715977.0,53.0167,53.0991,53.0003,53.0908,715977.0
2019-03-13 13:00:00,64.49,64.52,64.48,64.5,427329.0,53.0908,53.1155,53.0826,53.0991,427329.0
2019-03-13 13:30:00,64.5,64.52,64.47,64.51,779120.0,53.0991,53.1155,53.0744,53.1073,779120.0
2019-03-13 14:00:00,64.5,64.56,64.5,64.55,1024859.0,53.0991,53.1484,53.0991,53.1402,1024859.0
2019-03-13 14:30:00,64.55,64.55,64.4,64.52,2194174.0,53.1402,53.1402,53.0167,53.1155,2194174.0
2019-03-13 15:00:00,64.51,64.54,64.46,64.5,1427949.0,53.1073,53.132,53.0661,53.0991,1427949.0
2019-03-13 15:30:00,64.49,64.59,64.48,64.54,2961728.0,53.0908,53.1731,53.0826,53.132,2961728.0
2019-03-14 09:30:00,64.49,64.53,64.44,64.52,5330043.0,53.0908,53.1238,53.0497,53.1155,5330043.0
2019-03-14 10:00:00,64.51,64.52,64.39,64.45,1021016.0,53.1073,53.1155,53.0085,53.0579,1021016.0
2019-03-14 10:30:00,64.44,64.52,64.41,64.45,1851132.0,53.0497,53.1155,53.025,53.0579,1851132.0
2019-03-14 11:00:00,64.45,64.55,64.42,64.49,534206.0,53.0579,53.1402,53.0332,53.0908,534206.0
2019-03-14 11:30:00,64.49,64.63,64.46,64.61,971264.0,53.0908,53.2061,53.0661,53.1896,971264.0
2019-03-14 12:00:00,64.61,64.65,64.57,64.58,1122573.0,53.1896,53.2225,53.1567,53.1649,1122573.0
2019-03-14 12:30:00,64.58,64.6,64.54,64.59,749233.0,53.1649,53.1814,53.132,53.1731,749233.0
2019-03-14 13:00:00,64.59,64.6,64.55,64.58,606507.0,53.1731,53.1814,53.1402,53.1649,606507.0
2019-03-14 13:30:00,64.58,64.58,64.5,64.53,677690.0,53.1649,53.1649,53.0991,53.1238,677690.0
2019-03-14 14:00:00,64.53,64.59,64.51,64.57,444719.0,53.1238,53.1731,53.1073,53.1567,444719.0
2019-03-14 14:30:00,64.57,64.57,64.5,64.51,1122769.0,53.1567,53.1567,53.0991,53.1073,1122769.0
2019-03-14 15:00:00,64.5,64.52,64.48,64.51,1938596.0,53.0991,53.1155,53.0826,53.1073,1938596.0
2019-03-14 15:30:00,64.5,64.55,64.49,64.54,2844166.0,53.0991,53.1402,53.0908,53.132,2844166.0
2019-03-15 09:30:00,64.97,65.13,64.96,65.04,2787453.0,53.486,53.6177,53.4777,53.5436,2787453.0
2019-03-15 10:00:00,65.04,65.04,64.92,65.01,2421507.0,53.5436,53.5436,53.4448,53.5189,2421507.0
2019-03-15 10:30:00,65.01,65.04,64.95,64.98,1218931.0,53.5189,53.5436,53.4695,53.4942,1218931.0
2019-03-15 11:00:00,64.97,65.09,64.96,65.07,4091172.0,53.486,53.5848,53.4777,53.5683,4091172.0
2019-03-15 11:30:00,65.08,65.16,65.02,65.08,1582085.0,53.5765,53.6424,53.5271,53.5765,1582085.0
2019-03-15 12:00:00,65.08,65.2,65.06,65.15,1625558.0,53.5765,53.6753,53.5601,53.6342,1625558.0
2019-03-15 12:30:00,65.16,65.2,65.13,65.17,1451472.0,53.6424,53.6753,53.6177,53.6506,1451472.0
2019-03-15 13:00:00,65.18,65.21,65.17,65.18,1245291.0,53.6589,53.6836,53.6506,53.6589,1245291.0
2019-03-15 13:30:00,65.19,65.23,65.18,65.2,938101.0,53.6671,53.7,53.6589,53.6753,938101.0
2019-03-15 14:00:00,65.2,65.2,65.15,65.15,2037668.0,53.6753,53.6753,53.6342,53.6342,2037668.0
2019-03-15 14:30:00,65.15,65.18,65.14,65.16,2068860.0,53.6342,53.6589,53.6259,53.6424,2068860.0
2019-03-15 15:00:00,65.16,65.19,65.13,65.17,1154465.0,53.6424,53.6671,53.6177,53.6506,1154465.0
2019-03-15 15:30:00,65.17,65.24,65.12,65.21,8242299.0,53.6506,53.7083,53.6095,53.6836,8242299.0
2019-03-18 09:30:00,65.33,65.39,65.31,65.37,5686669.0,53.7823,53.8317,53.7659,53.8153,5686669.0
2019-03-18 10:00:00,65.37,65.39,65.32,65.35,2190458.0,53.8153,53.8317,53.7741,53.7988,2190458.0
2019-03-18 10:30:00,65.35,65.41,65.31,65.4,684361.0,53.7988,53.8482,53.7659,53.84,684361.0
2019-03-18 11:00:00,65.4,65.4,65.28,65.31,783879.0,53.84,53.84,53.7412,53.7659,783879.0
2019-03-18 11:30:00,65.3,65.31,65.22,65.27,761735.0,53.7576,53.7659,53.6918,53.7329,761735.0
2019-03-18 12:00:00,65.28,65.36,65.27,65.36,1228453.0,53.7412,53.807,53.7329,53.807,1228453.0
2019-03-18 12:30:00,65.36,65.4,65.32,65.39,1091150.0,53.807,53.84,53.7741,53.8317,1091150.0
2019-03-18 13:00:00,65.39,65.41,65.34,65.36,562896.0,53.8317,53.8482,53.7906,53.807,562896.0
2019-03-18 13:30:00,65.36,65.38,65.34,65.37,864737.0,53.807,53.8235,53.7906,53.8153,864737.0
2019-03-18 14:00:00,65.37,65.38,65.33,65.38,800673.0,53.8153,53.8235,53.7823,53.8235,800673.0
2019-03-18 14:30:00,65.38,65.42,65.36,65.42,499669.0,53.8235,53.8564,53.807,53.8564,499669.0
2019-03-18 15:00:00,65.42,65.44,65.39,65.4,843040.0,53.8564,53.8729,53.8317,53.84,843040.0
2019-03-18 15:30:00,65.4,65.48,65.39,65.46,3292689.0,53.84,53.9058,53.8317,53.8894,3292689.0
2019-03-19 09:30:00,65.84,65.88,65.79,65.8,9457180.0,54.2022,54.2351,54.161,54.1693,9457180.0
2019-03-19 10:00:00,65.8,65.85,65.75,65.76,2553212.0,54.1693,54.2104,54.1281,54.1363,2553212.0
2019-03-19 10:30:00,65.76,65.81,65.69,65.7,1592376.0,54.1363,54.1775,54.0787,54.0869,1592376.0
2019-03-19 11:00:00,65.7,65.8,65.68,65.75,1273205.0,54.0869,54.1693,54.0705,54.1281,1273205.0
2019-03-19 11:30:00,65.74,65.84,65.72,65.8,727547.0,54.1199,54.2022,54.1034,54.1693,727547.0
2019-03-19 12:00:00,65.8,65.84,65.74,65.76,565177.0,54.1693,54.2022,54.1199,54.1363,565177.0
2019-03-19 12:30:00,65.76,65.78,65.55,65.7,2205410.0,54.1363,54.1528,53.9635,54.0869,2205410.0
2019-03-19 13:00:00,65.7,65.72,65.67,65.69,691766.0,54.0869,54.1034,54.0622,54.0787,691766.0
2019-03-19 13:30:00,65.69,65.73,65.63,65.64,1755066.0,54.0787,54.1116,54.0293,54.0375,1755066.0
2019-03-19 14:00:00,65.64,65.66,65.58,65.61,919753.0,54.0375,54.054,53.9882,54.0129,919753.0
2019-03-19 14:30:00,65.61,65.65,65.57,65.58,1805581.0,54.0129,54.0458,53.9799,53.9882,1805581.0
2019-03-19 15:00:00,65.58,65.59,65.49,65.51,1957494.0,53.9882,53.9964,53.9141,53.9305,1957494.0
2019-03-19 15:30:00,65.51,65.6,65.44,65.6,3580199.0,53.9305,54.0046,53.8729,54.0046,3580199.0
2019-03-20 09:30:00,65.33,65.34,65.24,65.26,1870605.0,53.7823,53.7906,53.7083,53.7247,1870605.0
2019-03-20 10:00:00,65.26,65.31,65.2,65.26,1610751.0,53.7247,53.7659,53.6753,53.7247,1610751.0
2019-03-20 10:30:00,65.26,65.33,65.24,65.3,1458958.0,53.7247,53.7823,53.7083,53.7576,1458958.0
2019-03-20 11:00:00,65.3,65.37,65.29,65.33,1222896.0,53.7576,53.8153,53.7494,53.7823,1222896.0
2019-03-20 11:30:00,65.33,65.34,65.18,65.2,1194177.0,53.7823,53.7906,53.6589,53.6753,1194177.0
2019-03-20 12:00:00,65.2,65.29,65.2,65.26,1806764.0,53.6753,53.7494,53.6753,53.7247,1806764.0
2019-03-20 12:30:00,65.26,65.27,65.11,65.22,2711896.0,53.7247,53.7329,53.6012,53.6918,2711896.0
2019-03-20 13:00:00,65.21,65.25,65.2,65.23,479692.0,53.6836,53.7165,53.6753,53.7,479692.0
2019-03-20 13:30:00,65.23,65.32,65.22,65.31,762288.0,53.7,53.7741,53.6918,53.7659,762288.0
2019-03-20 14:00:00,65.32,65.78,65.31,65.78,2522859.0,53.7741,54.1528,53.7659,54.1528,2522859.0
2019-03-20 14:30:00,65.79,65.92,65.72,65.88,1520553.0,54.161,54.2681,54.1034,54.2351,1520553.0
2019-03-20 15:00:00,65.89,65.89,65.68,65.69,1146458.0,54.2434,54.2434,54.0705,54.0787,1146458.0
2019-03-20 15:30:00,65.69,65.69,65.54,65.6,5469566.0,54.0787,54.0787,53.9552,54.0046,5469566.0
2019-03-21 09:30:00,65.17,65.42,65.16,65.39,7525189.0,53.6506,53.8564,53.6424,53.8317,7525189.0
2019-03-21 10:00:00,65.38,65.42,65.3,65.38,1694492.0,53.8235,53.8564,53.7576,53.8235,1694492.0
2019-03-21 10:30:00,65.39,65.41,65.31,65.41,1321740.0,53.8317,53.8482,53.7659,53.8482,1321740.0
2019-03-21 11:00:00,65.41,65.49,65.36,65.4,3848496.0,53.8482,53.9141,53.807,53.84,3848496.0
2019-03-21 11:30:00,65.4,65.52,65.33,65.51,2007330.0,53.84,53.9388,53.7823,53.9305,2007330.0
2019-03-21 12:00:00,65.51,65.51,65.27,65.28,1825526.0,53.9305,53.9305,53.7329,53.7412,1825526.0
2019-03-21 12:30:00,65.28,65.35,65.24,65.34,1845065.0,53.7412,53.7988,53.7083,53.7906,1845065.0
2019-03-21 13:00:00,65.33,65.4,65.31,65.4,1423575.0,53.7823,53.84,53.7659,53.84,1423575.0
2019-03-21 13:30:00,65.39,65.43,65.37,65.43,639419.0,53.8317,53.8647,53.8153,53.8647,639419.0
2019-03-21 14:00:00,65.42,65.56,65.41,65.55,773047.0,53.8564,53.9717,53.8482,53.9635,773047.0
2019-03-21 14:30:00,65.55,65.6,65.52,65.52,894755.0,53.9635,54.0046,53.9388,53.9388,894755.0
2019-03-21 15:00:00,65.53,65.59,65.49,65.51,1355604.0,53.947,53.9964,53.9141,53.9305,1355604.0
2019-03-21 15:30:00,65.51,65.63,65.49,65.61,4210119.0,53.9305,54.0293,53.9141,54.0129,4210119.0
2019-03-22 09:30:00,64.85,64.96,64.69,64.69,3979443.0,53.3872,53.4777,53.2555,53.2555,3979443.0
2019-03-22 10:00:00,64.69,64.85,64.68,64.68,3448799.0,53.2555,53.3872,53.2472,53.2472,3448799.0
2019-03-22 10:30:00,64.69,64.77,64.51,64.53,1926857.0,53.2555,53.3213,53.1073,53.1238,1926857.0
2019-03-22 11:00:00,64.52,64.59,64.43,64.51,2680203.0,53.1155,53.1731,53.0414,53.1073,2680203.0
2019-03-22 11:30:00,64.5,64.53,64.37,64.38,1375236.0,53.0991,53.1238,52.992,53.0003,1375236.0
2019-03-22 12:00:00,64.38,64.5,64.37,64.43,1666814.0,53.0003,53.0991,52.992,53.0414,1666814.0
2019-03-22 12:30:00,64.42,64.49,64.29,64.39,1204746.0,53.0332,53.0908,52.9262,53.0085,1204746.0
2019-03-22 13:00:00,64.39,64.49,64.36,64.38,1647377.0,53.0085,53.0908,52.9838,53.0003,1647377.0
2019-03-22 13:30:00,64.38,64.48,64.37,64.41,1456313.0,53.0003,53.0826,52.992,53.025,1456313.0
2019-03-22 14:00:00,64.41,64.56,64.4,64.54,1006452.0,53.025,53.1484,53.0167,53.132,1006452.0
2019-03-22 14:30:00,64.55,64.6,64.49,64.57,1681145.0,53.1402,53.1814,53.0908,53.1567,1681145.0
2019-03-22 15:00:00,64.58,64.62,64.44,64.46,3338025.0,53.1649,53.1978,53.0497,53.0661,3338025.0
2019-03-22 15:30:00,64.46,64.47,64.28,64.3,7004823.0,53.0661,53.0744,52.9179,52.9344,7004823.0
2019-03-25 09:30:00,64.26,64.41,64.14,64.16,2979957.0,52.9015,53.025,52.8027,52.8192,2979957.0
2019-03-25 10:00:00,64.16,64.22,64.1,64.19,2398347.0,52.8192,52.8685,52.7698,52.8438,2398347.0
2019-03-25 10:30:00,64.19,64.36,64.18,64.33,1718166.0,52.8438,52.9838,52.8356,52.9591,1718166.0
2019-03-25 11:00:00,64.32,64.45,64.26,64.45,1431204.0,52.9509,53.0579,52.9015,53.0579,1431204.0
2019-03-25 11:30:00,64.44,64.45,64.26,64.27,1018780.0,53.0497,53.0579,52.9015,52.9097,1018780.0
2019-03-25 12:00:00,64.27,64.35,64.24,64.32,985973.0,52.9097,52.9756,52.885,52.9509,985973.0
2019-03-25 12:30:00,64.31,64.33,64.2,64.3,795400.0,52.9426,52.9591,52.8521,52.9344,795400.0
2019-03-25 13:00:00,64.3,64.35,64.23,64.26,1053339.0,52.9344,52.9756,52.8768,52.9015,1053339.0
2019-03-25 13:30:00,64.26,64.3,64.21,64.22,633787.0,52.9015,52.9344,52.8603,52.8685,633787.0
2019-03-25 14:00:00,64.22,64.26,64.15,64.18,893043.0,52.8685,52.9015,52.8109,52.8356,893043.0
2019-03-25 14:30:00,64.18,64.26,64.18,64.24,837311.0,52.8356,52.9015,52.8356,52.885,837311.0
2019-03-25 15:00:00,64.25,64.35,64.23,64.32,1141564.0,52.8932,52.9756,52.8768,52.9509,1141564.0
2019-03-25 15:30:00,64.32,64.39,64.29,64.39,3753402.0,52.9509,53.0085,52.9262,53.0085,3753402.0
2019-03-26 09:30:00,64.89,64.94,64.86,64.91,893025.0,53.4201,53.4613,53.3954,53.4366,893025.0
2019-03-26 10:00:00,64.91,64.93,64.82,64.89,2101873.0,53.4366,53.453,53.3625,53.4201,2101873.0
2019-03-26 10:30:00,64.89,64.94,64.8,64.93,1332059.0,53.4201,53.4613,53.346,53.453,1332059.0
2019-03-26 11:00:00,64.93,64.94,64.8,64.81,1164525.0,53.453,53.4613,53.346,53.3543,1164525.0
2019-03-26 11:30:00,64.81,64.88,64.75,64.77,1123256.0,53.3543,53.4119,53.3049,53.3213,1123256.0
2019-03-26 12:00:00,64.78,64.81,64.72,64.77,1142314.0,53.3296,53.3543,53.2802,53.3213,1142314.0
2019-03-26 12:30:00,64.77,64.79,64.67,64.76,2604274.0,53.3213,53.3378,53.239,53.3131,2604274.0
2019-03-26 13:00:00,64.76,64.81,64.74,64.75,623965.0,53.3131,53.3543,53.2966,53.3049,623965.0
2019-03-26 13:30:00,64.74,64.75,64.66,64.67,1006132.0,53.2966,53.3049,53.2308,53.239,1006132.0
2019-03-26 14:00:00,64.67,64.71,64.62,64.63,951442.0,53.239,53.2719,53.1978,53.2061,951442.0
2019-03-26 14:30:00,64.62,64.73,64.6,64.72,635735.0,53.1978,53.2884,53.1814,53.2802,635735.0
2019-03-26 15:00:00,64.72,64.76,64.66,64.66,692247.0,53.2802,53.3131,53.2308,53.2308,692247.0
2019-03-26 15:30:00,64.67,64.76,64.64,64.74,5744374.0,53.239,53.3131,53.2143,53.2966,5744374.0
2019-03-27 09:30:00,64.89,64.97,64.72,64.73,1576500.0,53.4201,53.486,53.2802,53.2884,1576500.0
2019-03-27 10:00:00,64.72,64.84,64.69,64.81,907620.0,53.2802,53.379,53.2555,53.3543,907620.0
2019-03-27 10:30:00,64.81,64.83,64.54,64.6,1519314.0,53.3543,53.3707,53.132,53.1814,1519314.0
2019-03-27 11:00:00,64.59,64.62,64.44,64.45,1306673.0,53.1731,53.1978,53.0497,53.0579,1306673.0
2019-03-27 11:30:00,64.45,64.48,64.31,64.36,2360934.0,53.0579,53.0826,52.9426,52.9838,2360934.0
2019-03-27 12:00:00,64.36,64.54,64.33,64.52,1611602.0,52.9838,53.132,52.9591,53.1155,1611602.0
2019-03-27 12:30:00,64.52,64.68,64.51,64.61,1408190.0,53.1155,53.2472,53.1073,53.1896,1408190.0
2019-03-27 13:00:00,64.6,64.72,64.56,64.69,696441.0,53.1814,53.2802,53.1484,53.2555,696441.0
2019-03-27 13:30:00,64.7,64.73,64.65,64.69,506931.0,53.2637,53.2884,53.2225,53.2555,506931.0
2019-03-27 14:00:00,64.7,64.77,64.66,64.71,1213671.0,53.2637,53.3213,53.2308,53.2719,1213671.0
2019-03-27 14:30:00,64.71,64.74,64.64,64.67,1276231.0,53.2719,53.2966,53.2143,53.239,1276231.0
2019-03-27 15:00:00,64.68,64.72,64.61,64.71,1418450.0,53.2472,53.2802,53.1896,53.2719,1418450.0
2019-03-27 15:30:00,64.72,64.77,64.68,64.74,3276746.0,53.2802,53.3213,53.2472,53.2966,3276746.0
2019-03-28 09:30:00,64.63,64.68,64.57,64.64,1290026.0,53.2061,53.2472,53.1567,53.2143,1290026.0
2019-03-28 10:00:00,64.64,64.71,64.62,64.64,846689.0,53.2143,53.2719,53.1978,53.2143,846689.0
2019-03-28 10:30:00,64.65,64.68,64.55,64.56,958680.0,53.2225,53.2472,53.1402,53.1484,958680.0
2019-03-28 11:00:00,64.57,64.57,64.4,64.41,1137685.0,53.1567,53.1567,53.0167,53.025,1137685.0
2019-03-28 11:30:00,64.41,64.54,64.4,64.47,871347.0,53.025,53.132,53.0167,53.0744,871347.0
2019-03-28 12:00:00,64.47,64.47,64.36,64.42,1405560.0,53.0744,53.0744,52.9838,53.0332,1405560.0
2019-03-28 12:30:00,64.42,64.5,64.39,64.49,1005627.0,53.0332,53.0991,53.0085,53.0908,1005627.0
2019-03-28 13:00:00,64.49,64.57,64.48,64.55,431931.0,53.0908,53.1567,53.0826,53.1402,431931.0
2019-03-28 13:30:00,64.55,64.6,64.53,64.59,410941.0,53.1402,53.1814,53.1238,53.1731,410941.0
2019-03-28 14:00:00,64.59,64.61,64.55,64.57,446532.0,53.1731,53.1896,53.1402,53.1567,446532.0
2019-03-28 14:30:00,64.57,64.58,64.51,64.55,987743.0,53.1567,53.1649,53.1073,53.1402,987743.0
2019-03-28 15:00:00,64.55,64.61,64.54,64.58,931063.0,53.1402,53.1896,53.132,53.1649,931063.0
2019-03-28 15:30:00,64.58,64.63,64.57,64.62,2908082.0,53.1649,53.2061,53.1567,53.1978,2908082.0
2019-03-29 09:30:00,64.87,64.88,64.79,64.87,1508762.0,53.4037,53.4119,53.3378,53.4037,1508762.0
2019-03-29 10:00:00,64.87,64.9,64.84,64.88,1693169.0,53.4037,53.4284,53.379,53.4119,1693169.0
2019-03-29 10:30:00,64.88,64.88,64.57,64.66,2406001.0,53.4119,53.4119,53.1567,53.2308,2406001.0
2019-03-29 11:00:00,64.65,64.78,64.65,64.77,1099832.0,53.2225,53.3296,53.2225,53.3213,1099832.0
2019-03-29 11:30:00,64.76,64.81,64.74,64.76,1145754.0,53.3131,53.3543,53.2966,53.3131,1145754.0
2019-03-29 12:00:00,64.76,64.81,64.68,64.78,1107916.0,53.3131,53.3543,53.2472,53.3296,1107916.0
2019-03-29 12:30:00,64.77,64.87,64.77,64.82,1100830.0,53.3213,53.4037,53.3213,53.3625,1100830.0
2019-03-29 13:00:00,64.83,64.84,64.76,64.79,429250.0,53.3707,53.379,53.3131,53.3378,429250.0
2019-03-29 13:30:00,64.79,64.81,64.73,64.75,712831.0,53.3378,53.3543,53.2884,53.3049,712831.0
2019-03-29 14:00:00,64.75,64.8,64.74,64.75,1928902.0,53.3049,53.346,53.2966,53.3049,1928902.0
2019-03-29 14:30:00,64.75,64.8,64.72,64.78,1636704.0,53.3049,53.346,53.2802,53.3296,1636704.0
2019-03-29 15:00:00,64.78,64.81,64.69,64.7,2332118.0,53.3296,53.3543,53.2555,53.2637,2332118.0
2019-03-29 15:30:00,64.71,64.86,64.69,64.85,4326077.0,53.2719,53.3954,53.2555,53.3872,4326077.0
2019-04-01 09:30:00,65.48,65.52,65.4,65.42,7585612.0,53.9058,53.9388,53.84,53.8564,7585612.0
2019-04-01 10:00:00,65.42,65.49,65.39,65.46,3792659.0,53.8564,53.9141,53.8317,53.8894,3792659.0
2019-04-01 10:30:00,65.46,65.56,65.44,65.55,1765181.0,53.8894,53.9717,53.8729,53.9635,1765181.0
2019-04-01 11:00:00,65.55,65.56,65.5,65.53,1614669.0,53.9635,53.9717,53.9223,53.947,1614669.0
2019-04-01 11:30:00,65.53,65.57,65.47,65.56,4419494.0,53.947,53.9799,53.8976,53.9717,4419494.0
2019-04-01 12:00:00,65.56,65.57,65.51,65.55,739222.0,53.9717,53.9799,53.9305,53.9635,739222.0
2019-04-01 12:30:00,65.55,65.6,65.54,65.59,894055.0,53.9635,54.0046,53.9552,53.9964,894055.0
2019-04-01 13:00:00,65.59,65.62,65.55,65.58,571957.0,53.9964,54.0211,53.9635,53.9882,571957.0
2019-04-01 13:30:00,65.58,65.63,65.57,65.62,421339.0,53.9882,54.0293,53.9799,54.0211,421339.0
2019-04-01 14:00:00,65.62,65.64,65.61,65.62,1003502.0,54.0211,54.0375,54.0129,54.0211,1003502.0
2019-04-01 14:30:00,65.62,65.64,65.61,65.62,1407267.0,54.0211,54.0375,54.0129,54.0211,1407267.0
2019-04-01 15:00:00,65.62,65.63,65.57,65.63,1354703.0,54.0211,54.0293,53.9799,54.0293,1354703.0
2019-04-01 15:30:00,65.62,65.71,65.61,65.68,4395162.0,54.0211,54.0952,54.0129,54.0705,4395162.0
2019-04-02 09:30:00,65.61,65.67,65.55,65.67,1152374.0,54.0129,54.0622,53.9635,54.0622,1152374.0
2019-04-02 10:00:00,65.67,65.67,65.55,65.59,823972.0,54.0622,54.0622,53.9635,53.9964,823972.0
2019-04-02 10:30:00,65.59,65.59,65.51,65.52,1525507.0,53.9964,53.9964,53.9305,53.9388,1525507.0
2019-04-02 11:00:00,65.52,65.54,65.43,65.51,963478.0,53.9388,53.9552,53.8647,53.9305,963478.0
2019-04-02 11:30:00,65.51,65.56,65.48,65.53,397424.0,53.9305,53.9717,53.9058,53.947,397424.0
2019-04-02 12:00:00,65.53,65.57,65.5,65.52,710588.0,53.947,53.9799,53.9223,53.9388,710588.0
2019-04-02 12:30:00,65.51,65.58,65.51,65.57,1198810.0,53.9305,53.9882,53.9305,53.9799,1198810.0
2019-04-02 13:00:00,65.57,65.68,65.55,65.64,1275150.0,53.9799,54.0705,53.9635,54.0375,1275150.0
2019-04-02 13:30:00,65.64,65.68,65.61,65.62,661773.0,54.0375,54.0705,54.0129,54.0211,661773.0
2019-04-02 14:00:00,65.62,65.66,65.62,65.65,526440.0,54.0211,54.054,54.0211,54.0458,526440.0
2019-04-02 14:30:00,65.65,65.69,65.64,65.68,759361.0,54.0458,54.0787,54.0375,54.0705,759361.0
2019-04-02 15:00:00,65.68,65.71,65.66,65.69,1181024.0,54.0705,54.0952,54.054,54.0787,1181024.0
2019-04-02 15:30:00,65.69,65.74,65.66,65.73,4892470.0,54.0787,54.1199,54.054,54.1116,4892470.0
2019-04-03 09:30:00,66.17,66.21,66.11,66.15,2055818.0,54.4739,54.5068,54.4245,54.4574,2055818.0
2019-04-03 10:00:00,66.15,66.23,66.12,66.19,3076576.0,54.4574,54.5233,54.4327,54.4903,3076576.0
2019-04-03 10:30:00,66.19,66.24,66.17,66.2,1291614.0,54.4903,54.5315,54.4739,54.4986,1291614.0
2019-04-03 11:00:00,66.21,66.28,66.19,66.24,2460665.0,54.5068,54.5644,54.4903,54.5315,2460665.0
2019-04-03 11:30:00,66.24,66.38,66.22,66.36,2010550.0,54.5315,54.6467,54.515,54.6303,2010550.0
2019-04-03 12:00:00,66.36,66.38,66.32,66.33,1337556.0,54.6303,54.6467,54.5974,54.6056,1337556.0
2019-04-03 12:30:00,66.33,66.35,66.28,66.31,997777.0,54.6056,54.6221,54.5644,54.5891,997777.0
2019-04-03 13:00:00,66.31,66.33,66.26,66.27,477756.0,54.5891,54.6056,54.548,54.5562,477756.0
2019-04-03 13:30:00,66.27,66.28,66.16,66.17,781247.0,54.5562,54.5644,54.4656,54.4739,781247.0
2019-04-03 14:00:00,66.17,66.2,66.12,66.2,1869606.0,54.4739,54.4986,54.4327,54.4986,1869606.0
2019-04-03 14:30:00,66.2,66.2,66.14,66.17,1746411.0,54.4986,54.4986,54.4492,54.4739,1746411.0
2019-04-03 15:00:00,66.16,66.18,66.09,66.17,839743.0,54.4656,54.4821,54.408,54.4739,839743.0
2019-04-03 15:30:00,66.17,66.22,66.14,66.22,2908815.0,54.4739,54.515,54.4492,54.515,2908815.0
2019-04-04 09:30:00,65.99,66.09,65.98,66.06,1726298.0,54.3257,54.408,54.3175,54.3833,1726298.0
2019-04-04 10:00:00,66.07,66.12,66.02,66.03,1491210.0,54.3915,54.4327,54.3504,54.3586,1491210.0
2019-04-04 10:30:00,66.03,66.09,65.97,66.03,2431844.0,54.3586,54.408,54.3092,54.3586,2431844.0
2019-04-04 11:00:00,66.03,66.07,65.96,66.03,1762463.0,54.3586,54.3915,54.301,54.3586,1762463.0
2019-04-04 11:30:00,66.02,66.09,65.99,66.03,1282073.0,54.3504,54.408,54.3257,54.3586,1282073.0
2019-04-04 12:00:00,66.02,66.06,65.96,66.0,952121.0,54.3504,54.3833,54.301,54.3339,952121.0
2019-04-04 12:30:00,66.0,66.03,65.96,66.0,898858.0,54.3339,54.3586,54.301,54.3339,898858.0
2019-04-04 13:00:00,66.01,66.02,65.97,65.99,886220.0,54.3421,54.3504,54.3092,54.3257,886220.0
2019-04-04 13:30:00,66.0,66.04,65.99,66.02,815042.0,54.3339,54.3668,54.3257,54.3504,815042.0
2019-04-04 14:00:00,66.02,66.06,66.0,66.03,439021.0,54.3504,54.3833,54.3339,54.3586,439021.0
2019-04-04 14:30:00,66.03,66.1,66.03,66.08,664668.0,54.3586,54.4162,54.3586,54.3998,664668.0
2019-04-04 15:00:00,66.08,66.09,66.03,66.04,1457727.0,54.3998,54.408,54.3586,54.3668,1457727.0
2019-04-04 15:30:00,66.04,66.13,66.03,66.08,4919370.0,54.3668,54.4409,54.3586,54.3998,4919370.0
2019-04-05 09:30:00,66.03,66.13,66.03,66.11,2261590.0,54.3586,54.4409,54.3586,54.4245,2261590.0
2019-04-05 10:00:00,66.12,66.24,66.11,66.2,1440537.0,54.4327,54.5315,54.4245,54.4986,1440537.0
2019-04-05 10:30:00,66.2,66.24,66.16,66.17,1044765.0,54.4986,54.5315,54.4656,54.4739,1044765.0
2019-04-05 11:00:00,66.17,66.21,66.12,66.16,1085433.0,54.4739,54.5068,54.4327,54.4656,1085433.0
2019-04-05 11:30:00,66.16,66.16,66.08,66.1,561340.0,54.4656,54.4656,54.3998,54.4162,561340.0
2019-04-05 12:00:00,66.1,66.14,66.09,66.11,536781.0,54.4162,54.4492,54.408,54.4245,536781.0
2019-04-05 12:30:00,66.11,66.12,66.06,66.09,438945.0,54.4245,54.4327,54.3833,54.408,438945.0
2019-04-05 13:00:00,66.1,66.12,66.08,66.1,265097.0,54.4162,54.4327,54.3998,54.4162,265097.0
2019-04-05 13:30:00,66.1,66.14,66.09,66.14,394008.0,54.4162,54.4492,54.408,54.4492,394008.0
2019-04-05 14:00:00,66.14,66.15,66.13,66.13,667322.0,54.4492,54.4574,54.4409,54.4409,667322.0
2019-04-05 14:30:00,66.13,66.15,66.12,66.14,990632.0,54.4409,54.4574,54.4327,54.4492,990632.0
2019-04-05 15:00:00,66.14,66.16,66.1,66.15,768275.0,54.4492,54.4656,54.4162,54.4574,768275.0
2019-04-05 15:30:00,66.14,66.24,66.14,66.23,3241613.0,54.4492,54.5315,54.4492,54.5233,3241613.0
2019-04-08 09:30:00,66.24,66.26,66.1,66.14,5851899.0,54.5315,54.548,54.4162,54.4492,5851899.0
2019-04-08 10:00:00,66.14,66.21,66.09,66.2,465941.0,54.4492,54.5068,54.408,54.4986,465941.0
2019-04-08 10:30:00,66.19,66.23,66.13,66.13,605633.0,54.4903,54.5233,54.4409,54.4409,605633.0
2019-04-08 11:00:00,66.13,66.16,66.09,66.12,559927.0,54.4409,54.4656,54.408,54.4327,559927.0
2019-04-08 11:30:00,66.12,66.18,66.1,66.12,348594.0,54.4327,54.4821,54.4162,54.4327,348594.0
2019-04-08 12:00:00,66.13,66.15,66.08,66.14,387094.0,54.4409,54.4574,54.3998,54.4492,387094.0
2019-04-08 12:30:00,66.14,66.18,66.12,66.16,298295.0,54.4492,54.4821,54.4327,54.4656,298295.0
2019-04-08 13:00:00,66.16,66.21,66.15,66.2,193708.0,54.4656,54.5068,54.4574,54.4986,193708.0
2019-04-08 13:30:00,66.19,66.21,66.17,66.21,264553.0,54.4903,54.5068,54.4739,54.5068,264553.0
2019-04-08 14:00:00,66.2,66.23,66.18,66.19,308222.0,54.4986,54.5233,54.4821,54.4903,308222.0
2019-04-08 14:30:00,66.18,66.21,66.16,66.18,1853372.0,54.4821,54.5068,54.4656,54.4821,1853372.0
2019-04-08 15:00:00,66.19,66.21,66.16,66.17,2429590.0,54.4903,54.5068,54.4656,54.4739,2429590.0
2019-04-08 15:30:00,66.17,66.28,66.15,66.28,4320997.0,54.4739,54.5644,54.4574,54.5644,4320997.0
2019-04-09 09:30:00,66.05,66.06,65.9,65.98,1960669.0,54.3751,54.3833,54.2516,54.3175,1960669.0
2019-04-09 10:00:00,65.99,66.02,65.92,66.02,1438795.0,54.3257,54.3504,54.2681,54.3504,1438795.0
2019-04-09 10:30:00,66.02,66.04,65.9,65.97,702727.0,54.3504,54.3668,54.2516,54.3092,702727.0
2019-04-09 11:00:00,65.98,66.04,65.97,65.98,1110703.0,54.3175,54.3668,54.3092,54.3175,1110703.0
2019-04-09 11:30:00,65.99,66.01,65.91,65.96,1248515.0,54.3257,54.3421,54.2598,54.301,1248515.0
2019-04-09 12:00:00,65.95,66.01,65.94,65.98,529528.0,54.2928,54.3421,54.2845,54.3175,529528.0
2019-04-09 12:30:00,65.98,65.99,65.93,65.94,330503.0,54.3175,54.3257,54.2763,54.2845,330503.0
2019-04-09 13:00:00,65.93,65.93,65.86,65.86,739927.0,54.2763,54.2763,54.2187,54.2187,739927.0
2019-04-09 13:30:00,65.86,65.9,65.85,65.88,609106.0,54.2187,54.2516,54.2104,54.2351,609106.0
2019-04-09 14:00:00,65.88,65.9,65.85,65.85,602833.0,54.2351,54.2516,54.2104,54.2104,602833.0
2019-04-09 14:30:00,65.86,65.89,65.84,65.89,1156932.0,54.2187,54.2434,54.2022,54.2434,1156932.0
2019-04-09 15:00:00,65.89,65.9,65.85,65.86,1605720.0,54.2434,54.2516,54.2104,54.2187,1605720.0
2019-04-09 15:30:00,65.86,65.91,65.84,65.88,3214728.0,54.2187,54.2598,54.2022,54.2351,3214728.0
2019-04-10 09:30:00,65.96,66.03,65.88,65.95,10292258.0,54.301,54.3586,54.2351,54.2928,10292258.0
2019-04-10 10:00:00,65.95,65.99,65.88,65.92,1179293.0,54.2928,54.3257,54.2351,54.2681,1179293.0
2019-04-10 10:30:00,65.92,65.99,65.9,65.95,985168.0,54.2681,54.3257,54.2516,54.2928,985168.0
2019-04-10 11:00:00,65.95,66.01,65.94,66.01,1129118.0,54.2928,54.3421,54.2845,54.3421,1129118.0
2019-04-10 11:30:00,66.0,66.11,66.0,66.08,818212.0,54.3339,54.4245,54.3339,54.3998,818212.0
2019-04-10 12:00:00,66.08,66.1,66.06,66.1,694351.0,54.3998,54.4162,54.3833,54.4162,694351.0
2019-04-10 12:30:00,66.1,66.13,66.09,66.11,744307.0,54.4162,54.4409,54.408,54.4245,744307.0
2019-04-10 13:00:00,66.11,66.12,66.07,66.12,275201.0,54.4245,54.4327,54.3915,54.4327,275201.0
2019-04-10 13:30:00,66.12,66.13,66.09,66.11,311542.0,54.4327,54.4409,54.408,54.4245,311542.0
2019-04-10 14:00:00,66.12,66.13,66.02,66.04,711858.0,54.4327,54.4409,54.3504,54.3668,711858.0
2019-04-10 14:30:00,66.04,66.08,66.03,66.07,717567.0,54.3668,54.3998,54.3586,54.3915,717567.0
2019-04-10 15:00:00,66.07,66.14,66.07,66.11,1048887.0,54.3915,54.4492,54.3915,54.4245,1048887.0
2019-04-10 15:30:00,66.11,66.13,66.04,66.11,3780620.0,54.4245,54.4409,54.3668,54.4245,3780620.0
2019-04-11 09:30:00,66.05,66.1,66.0,66.04,1444897.0,54.3751,54.4162,54.3339,54.3668,1444897.0
2019-04-11 10:00:00,66.05,66.11,66.02,66.1,1704819.0,54.3751,54.4245,54.3504,54.4162,1704819.0
2019-04-11 10:30:00,66.1,66.13,66.07,66.12,908917.0,54.4162,54.4409,54.3915,54.4327,908917.0
2019-04-11 11:00:00,66.12,66.13,66.04,66.06,1395704.0,54.4327,54.4409,54.3668,54.3833,1395704.0
2019-04-11 11:30:00,66.06,66.06,65.92,65.98,1603619.0,54.3833,54.3833,54.2681,54.3175,1603619.0
2019-04-11 12:00:00,65.98,66.0,65.94,65.95,254111.0,54.3175,54.3339,54.2845,54.2928,254111.0
2019-04-11 12:30:00,65.94,65.99,65.94,65.96,245326.0,54.2845,54.3257,54.2845,54.301,245326.0
2019-04-11 13:00:00,65.97,65.99,65.94,65.95,160657.0,54.3092,54.3257,54.2845,54.2928,160657.0
2019-04-11 13:30:00,65.94,65.95,65.89,65.9,440369.0,54.2845,54.2928,54.2434,54.2516,440369.0
2019-04-11 14:00:00,65.9,65.92,65.86,65.86,1007191.0,54.2516,54.2681,54.2187,54.2187,1007191.0
2019-04-11 14:30:00,65.86,65.89,65.85,65.88,494838.0,54.2187,54.2434,54.2104,54.2351,494838.0
2019-04-11 15:00:00,65.87,65.94,65.87,65.93,846147.0,54.2269,54.2845,54.2269,54.2763,846147.0
2019-04-11 15:30:00,65.94,66.01,65.94,65.99,3072038.0,54.2845,54.3421,54.2845,54.3257,3072038.0
2019-04-12 09:30:00,66.42,66.47,66.39,66.44,2334382.0,54.6797,54.7208,54.655,54.6961,2334382.0
2019-04-12 10:00:00,66.44,66.46,66.38,66.43,1774786.0,54.6961,54.7126,54.6467,54.6879,1774786.0
2019-04-12 10:30:00,66.42,66.44,66.33,66.36,1863214.0,54.6797,54.6961,54.6056,54.6303,1863214.0
2019-04-12 11:00:00,66.36,66.42,66.35,66.39,914479.0,54.6303,54.6797,54.6221,54.655,914479.0
2019-04-12 11:30:00,66.39,66.41,66.3,66.34,1014698.0,54.655,54.6714,54.5809,54.6138,1014698.0
2019-04-12 12:00:00,66.33,66.41,66.29,66.39,930371.0,54.6056,54.6714,54.5727,54.655,930371.0
2019-04-12 12:30:00,66.4,66.4,66.33,66.38,539738.0,54.6632,54.6632,54.6056,54.6467,539738.0
2019-04-12 13:00:00,66.38,66.4,66.37,66.4,823400.0,54.6467,54.6632,54.6385,54.6632,823400.0
2019-04-12 13:30:00,66.4,66.4,66.37,66.38,596778.0,54.6632,54.6632,54.6385,54.6467,596778.0
2019-04-12 14:00:00,66.37,66.41,66.37,66.38,1270786.0,54.6385,54.6714,54.6385,54.6467,1270786.0
2019-04-12 14:30:00,66.38,66.39,66.32,66.33,780996.0,54.6467,54.655,54.5974,54.6056,780996.0
2019-04-12 15:00:00,66.33,66.36,66.31,66.36,619910.0,54.6056,54.6303,54.5891,54.6303,619910.0
2019-04-12 15:30:00,66.36,66.46,66.34,66.45,4617001.0,54.6303,54.7126,54.6138,54.7044,4617001.0
2019-04-15 09:30:00,66.49,66.51,66.33,66.38,1694025.0,54.7373,54.7538,54.6056,54.6467,1694025.0
2019-04-15 10:00:00,66.38,66.46,66.37,66.41,1149361.0,54.6467,54.7126,54.6385,54.6714,1149361.0
2019-04-15 10:30:00,66.41,66.44,66.36,66.42,641988.0,54.6714,54.6961,54.6303,54.6797,641988.0
2019-04-15 11:00:00,66.42,66.45,66.39,66.42,875599.0,54.6797,54.7044,54.655,54.6797,875599.0
2019-04-15 11:30:00,66.43,66.45,66.39,66.4,576477.0,54.6879,54.7044,54.655,54.6632,576477.0
2019-04-15 12:00:00,66.41,66.41,66.36,66.37,344227.0,54.6714,54.6714,54.6303,54.6385,344227.0
2019-04-15 12:30:00,66.37,66.42,66.36,66.41,327924.0,54.6385,54.6797,54.6303,54.6714,327924.0
2019-04-15 13:00:00,66.41,66.44,66.4,66.42,200792.0,54.6714,54.6961,54.6632,54.6797,200792.0
2019-04-15 13:30:00,66.42,66.44,66.41,66.43,316472.0,54.6797,54.6961,54.6714,54.6879,316472.0
2019-04-15 14:00:00,66.42,66.44,66.42,66.44,486704.0,54.6797,54.6961,54.6797,54.6961,486704.0
2019-04-15 14:30:00,66.44,66.44,66.4,66.43,422473.0,54.6961,54.6961,54.6632,54.6879,422473.0
2019-04-15 15:00:00,66.42,66.44,66.41,66.42,1379951.0,54.6797,54.6961,54.6714,54.6797,1379951.0
2019-04-15 15:30:00,66.42,66.48,66.41,66.47,2193429.0,54.6797,54.7291,54.6714,54.7208,2193429.0
2019-04-16 09:30:00,66.73,66.74,66.66,66.7,1213149.0,54.9349,54.9431,54.8773,54.9102,1213149.0
2019-04-16 10:00:00,66.7,66.72,66.65,66.7,651145.0,54.9102,54.9266,54.869,54.9102,651145.0
2019-04-16 10:30:00,66.7,66.71,66.63,66.64,2042907.0,54.9102,54.9184,54.8526,54.8608,2042907.0
2019-04-16 11:00:00,66.64,66.72,66.63,66.69,1358236.0,54.8608,54.9266,54.8526,54.902,1358236.0
2019-04-16 11:30:00,66.69,66.69,66.59,66.65,1267663.0,54.902,54.902,54.8196,54.869,1267663.0
2019-04-16 12:00:00,66.65,66.67,66.61,66.65,513035.0,54.869,54.8855,54.8361,54.869,513035.0
2019-04-16 12:30:00,66.65,66.68,66.62,66.67,999417.0,54.869,54.8937,54.8443,54.8855,999417.0
2019-04-16 13:00:00,66.67,66.68,66.65,66.66,226886.0,54.8855,54.8937,54.869,54.8773,226886.0
2019-04-16 13:30:00,66.66,66.66,66.61,66.63,417466.0,54.8773,54.8773,54.8361,54.8526,417466.0
2019-04-16 14:00:00,66.63,66.66,66.6,66.64,845297.0,54.8526,54.8773,54.8279,54.8608,845297.0
2019-04-16 14:30:00,66.64,66.66,66.64,66.66,363168.0,54.8608,54.8773,54.8608,54.8773,363168.0
2019-04-16 15:00:00,66.66,66.67,66.63,66.63,814992.0,54.8773,54.8855,54.8526,54.8526,814992.0
2019-04-16 15:30:00,66.63,66.63,66.53,66.55,4160877.0,54.8526,54.8526,54.7702,54.7867,4160877.0
2019-04-17 09:30:00,66.85,66.87,66.73,66.76,1521412.0,55.0337,55.0501,54.9349,54.9596,1521412.0
2019-04-17 10:00:00,66.76,66.77,66.64,66.73,1856617.0,54.9596,54.9678,54.8608,54.9349,1856617.0
2019-04-17 10:30:00,66.74,66.81,66.73,66.74,1518656.0,54.9431,55.0007,54.9349,54.9431,1518656.0
2019-04-17 11:00:00,66.75,66.75,66.68,66.68,1174659.0,54.9513,54.9513,54.8937,54.8937,1174659.0
2019-04-17 11:30:00,66.69,66.72,66.62,66.64,1535495.0,54.902,54.9266,54.8443,54.8608,1535495.0
2019-04-17 12:00:00,66.63,66.67,66.6,66.67,1047435.0,54.8526,54.8855,54.8279,54.8855,1047435.0
2019-04-17 12:30:00,66.66,66.71,66.66,66.69,1480056.0,54.8773,54.9184,54.8773,54.902,1480056.0
2019-04-17 13:00:00,66.69,66.73,66.67,66.68,1488986.0,54.902,54.9349,54.8855,54.8937,1488986.0
2019-04-17 13:30:00,66.68,66.73,66.67,66.68,993229.0,54.8937,54.9349,54.8855,54.8937,993229.0
2019-04-17 14:00:00,66.68,66.69,66.62,66.64,2109911.0,54.8937,54.902,54.8443,54.8608,2109911.0
2019-04-17 14:30:00,66.64,66.72,66.64,66.72,561865.0,54.8608,54.9266,54.8608,54.9266,561865.0
2019-04-17 15:00:00,66.72,66.76,66.7,66.75,533320.0,54.9266,54.9596,54.9102,54.9513,533320.0
2019-04-17 15:30:00,66.75,66.75,66.7,66.72,3296781.0,54.9513,54.9513,54.9102,54.9266,3296781.0
2019-04-18 09:30:00,66.71,66.75,66.65,66.65,1606090.0,54.9184,54.9513,54.869,54.869,1606090.0
2019-04-18 10:00:00,66.65,66.66,66.53,66.56,1074099.0,54.869,54.8773,54.7702,54.7949,1074099.0
2019-04-18 10:30:00,66.55,66.62,66.51,66.61,616031.0,54.7867,54.8443,54.7538,54.8361,616031.0
2019-04-18 11:00:00,66.61,66.64,66.56,66.57,1280613.0,54.8361,54.8608,54.7949,54.8032,1280613.0
2019-04-18 11:30:00,66.56,66.67,66.56,66.62,1115694.0,54.7949,54.8855,54.7949,54.8443,1115694.0
2019-04-18 12:00:00,66.63,66.65,66.59,66.64,925083.0,54.8526,54.869,54.8196,54.8608,925083.0
2019-04-18 12:30:00,66.65,66.68,66.61,66.62,695928.0,54.869,54.8937,54.8361,54.8443,695928.0
2019-04-18 13:00:00,66.62,66.66,66.6,66.66,475370.0,54.8443,54.8773,54.8279,54.8773,475370.0
2019-04-18 13:30:00,66.66,66.7,66.65,66.69,230880.0,54.8773,54.9102,54.869,54.902,230880.0
2019-04-18 14:00:00,66.68,66.7,66.67,66.7,325723.0,54.8937,54.9102,54.8855,54.9102,325723.0
2019-04-18 14:30:00,66.7,66.71,66.68,66.69,468851.0,54.9102,54.9184,54.8937,54.902,468851.0
2019-04-18 15:00:00,66.69,66.69,66.66,66.69,1118564.0,54.902,54.902,54.8773,54.902,1118564.0
2019-04-18 15:30:00,66.69,66.69,66.62,66.66,4956056.0,54.902,54.902,54.8443,54.8773,4956056.0
2019-04-22 09:30:00,66.46,66.64,66.42,66.63,1038055.0,54.7126,54.8608,54.6797,54.8526,1038055.0
2019-04-22 10:00:00,66.63,66.67,66.6,66.63,1039441.0,54.8526,54.8855,54.8279,54.8526,1039441.0
2019-04-22 10:30:00,66.63,66.65,66.56,66.63,497650.0,54.8526,54.869,54.7949,54.8526,497650.0
2019-04-22 11:00:00,66.62,66.63,66.55,66.59,4966574.0,54.8443,54.8526,54.7867,54.8196,4966574.0
2019-04-22 11:30:00,66.59,66.61,66.56,66.56,1200678.0,54.8196,54.8361,54.7949,54.7949,1200678.0
2019-04-22 12:00:00,66.56,66.58,66.54,66.57,483474.0,54.7949,54.8114,54.7785,54.8032,483474.0
2019-04-22 12:30:00,66.57,66.58,66.56,66.56,284993.0,54.8032,54.8114,54.7949,54.7949,284993.0
2019-04-22 13:00:00,66.56,66.59,66.56,66.59,373464.0,54.7949,54.8196,54.7949,54.8196,373464.0
2019-04-22 13:30:00,66.59,66.61,66.58,66.59,534486.0,54.8196,54.8361,54.8114,54.8196,534486.0
2019-04-22 14:00:00,66.6,66.6,66.57,66.58,414373.0,54.8279,54.8279,54.8032,54.8114,414373.0
2019-04-22 14:30:00,66.58,66.59,66.55,66.58,1101370.0,54.8114,54.8196,54.7867,54.8114,1101370.0
2019-04-22 15:00:00,66.58,66.58,66.55,66.56,520420.0,54.8114,54.8114,54.7867,54.7949,520420.0
2019-04-22 15:30:00,66.56,66.6,66.55,66.57,3048300.0,54.7949,54.8279,54.7867,54.8032,3048300.0
2019-04-23 09:30:00,66.44,66.53,66.4,66.52,1743350.0,54.6961,54.7702,54.6632,54.762,1743350.0
2019-04-23 10:00:00,66.53,66.56,66.5,66.53,1385533.0,54.7702,54.7949,54.7455,54.7702,1385533.0
2019-04-23 10:30:00,66.53,66.6,66.47,66.59,1848366.0,54.7702,54.8279,54.7208,54.8196,1848366.0
2019-04-23 11:00:00,66.6,66.64,66.58,66.63,1674677.0,54.8279,54.8608,54.8114,54.8526,1674677.0
2019-04-23 11:30:00,66.63,66.68,66.59,66.66,688055.0,54.8526,54.8937,54.8196,54.8773,688055.0
2019-04-23 12:00:00,66.66,66.72,66.65,66.67,473667.0,54.8773,54.9266,54.869,54.8855,473667.0
2019-04-23 12:30:00,66.67,66.68,66.64,66.67,292802.0,54.8855,54.8937,54.8608,54.8855,292802.0
2019-04-23 13:00:00,66.67,66.68,66.64,66.65,452107.0,54.8855,54.8937,54.8608,54.869,452107.0
2019-04-23 13:30:00,66.65,66.65,66.62,66.64,401696.0,54.869,54.869,54.8443,54.8608,401696.0
2019-04-23 14:00:00,66.64,66.66,66.62,66.64,276055.0,54.8608,54.8773,54.8443,54.8608,276055.0
2019-04-23 14:30:00,66.64,66.68,66.64,66.67,361301.0,54.8608,54.8937,54.8608,54.8855,361301.0
2019-04-23 15:00:00,66.67,66.67,66.64,66.66,352791.0,54.8855,54.8855,54.8608,54.8773,352791.0
2019-04-23 15:30:00,66.66,66.72,66.63,66.71,3308286.0,54.8773,54.9266,54.8526,54.9184,3308286.0
2019-04-24 09:30:00,66.34,66.36,66.21,66.31,2560033.0,54.6138,54.6303,54.5068,54.5891,2560033.0
2019-04-24 10:00:00,66.31,66.39,66.24,66.36,949686.0,54.5891,54.655,54.5315,54.6303,949686.0
2019-04-24 10:30:00,66.36,66.4,66.31,66.4,2788709.0,54.6303,54.6632,54.5891,54.6632,2788709.0
2019-04-24 11:00:00,66.39,66.4,66.29,66.3,1319673.0,54.655,54.6632,54.5727,54.5809,1319673.0
2019-04-24 11:30:00,66.3,66.37,66.29,66.3,1388473.0,54.5809,54.6385,54.5727,54.5809,1388473.0
2019-04-24 12:00:00,66.3,66.3,66.23,66.23,1284831.0,54.5809,54.5809,54.5233,54.5233,1284831.0
2019-04-24 12:30:00,66.23,66.24,66.14,66.14,937719.0,54.5233,54.5315,54.4492,54.4492,937719.0
2019-04-24 13:00:00,66.14,66.19,66.1,66.18,1152365.0,54.4492,54.4903,54.4162,54.4821,1152365.0
2019-04-24 13:30:00,66.18,66.21,66.17,66.2,1304098.0,54.4821,54.5068,54.4739,54.4986,1304098.0
2019-04-24 14:00:00,66.2,66.23,66.18,66.19,1931231.0,54.4986,54.5233,54.4821,54.4903,1931231.0
2019-04-24 14:30:00,66.19,66.21,66.16,66.17,1168856.0,54.4903,54.5068,54.4656,54.4739,1168856.0
2019-04-24 15:00:00,66.17,66.22,66.16,66.2,1394544.0,54.4739,54.515,54.4656,54.4986,1394544.0
2019-04-24 15:30:00,66.2,66.25,66.19,66.21,3908125.0,54.4986,54.5397,54.4903,54.5068,3908125.0
2019-04-25 09:30:00,66.02,66.06,65.96,66.04,1614012.0,54.3504,54.3833,54.301,54.3668,1614012.0
2019-04-25 10:00:00,66.05,66.1,65.97,66.01,1597616.0,54.3751,54.4162,54.3092,54.3421,1597616.0
2019-04-25 10:30:00,66.0,66.12,65.97,66.1,933393.0,54.3339,54.4327,54.3092,54.4162,933393.0
2019-04-25 11:00:00,66.1,66.16,66.07,66.11,1439373.0,54.4162,54.4656,54.3915,54.4245,1439373.0
2019-04-25 11:30:00,66.11,66.18,66.1,66.15,1156115.0,54.4245,54.4821,54.4162,54.4574,1156115.0
2019-04-25 12:00:00,66.15,66.18,66.12,66.13,290233.0,54.4574,54.4821,54.4327,54.4409,290233.0
2019-04-25 12:30:00,66.13,66.17,66.12,66.16,302796.0,54.4409,54.4739,54.4327,54.4656,302796.0
2019-04-25 13:00:00,66.16,66.19,66.14,66.18,289464.0,54.4656,54.4903,54.4492,54.4821,289464.0
2019-04-25 13:30:00,66.18,66.19,66.16,66.19,502145.0,54.4821,54.4903,54.4656,54.4903,502145.0
2019-04-25 14:00:00,66.19,66.2,66.14,66.15,403613.0,54.4903,54.4986,54.4492,54.4574,403613.0
2019-04-25 14:30:00,66.15,66.16,66.13,66.14,474426.0,54.4574,54.4656,54.4409,54.4492,474426.0
2019-04-25 15:00:00,66.13,66.14,66.1,66.13,427721.0,54.4409,54.4492,54.4162,54.4409,427721.0
2019-04-25 15:30:00,66.13,66.19,66.12,66.17,3641387.0,54.4409,54.4903,54.4327,54.4739,3641387.0
2019-04-26 09:30:00,66.3,66.35,66.2,66.27,1503690.0,54.5809,54.6221,54.4986,54.5562,1503690.0
2019-04-26 10:00:00,66.27,66.42,66.24,66.4,2451831.0,54.5562,54.6797,54.5315,54.6632,2451831.0
2019-04-26 10:30:00,66.4,66.45,66.36,66.37,1069890.0,54.6632,54.7044,54.6303,54.6385,1069890.0
2019-04-26 11:00:00,66.38,66.44,66.35,66.41,1107951.0,54.6467,54.6961,54.6221,54.6714,1107951.0
2019-04-26 11:30:00,66.42,66.43,66.36,66.37,1981318.0,54.6797,54.6879,54.6303,54.6385,1981318.0
2019-04-26 12:00:00,66.37,66.39,66.35,66.38,584116.0,54.6385,54.655,54.6221,54.6467,584116.0
2019-04-26 12:30:00,66.38,66.41,66.36,66.4,249617.0,54.6467,54.6714,54.6303,54.6632,249617.0
2019-04-26 13:00:00,66.4,66.4,66.36,66.37,445289.0,54.6632,54.6632,54.6303,54.6385,445289.0
2019-04-26 13:30:00,66.37,66.41,66.35,66.4,220565.0,54.6385,54.6714,54.6221,54.6632,220565.0
2019-04-26 14:00:00,66.41,66.44,66.36,66.4,670980.0,54.6714,54.6961,54.6303,54.6632,670980.0
2019-04-26 14:30:00,66.4,66.41,66.35,66.39,442874.0,54.6632,54.6714,54.6221,54.655,442874.0
2019-04-26 15:00:00,66.39,66.43,66.38,66.42,893463.0,54.655,54.6879,54.6467,54.6797,893463.0
2019-04-26 15:30:00,66.42,66.46,66.41,66.43,2677048.0,54.6797,54.7126,54.6714,54.6879,2677048.0
2019-04-29 09:30:00,66.48,66.51,66.42,66.45,850187.0,54.7291,54.7538,54.6797,54.7044,850187.0
2019-04-29 10:00:00,66.45,66.51,66.42,66.5,436374.0,54.7044,54.7538,54.6797,54.7455,436374.0
2019-04-29 10:30:00,66.51,66.62,66.48,66.59,1741723.0,54.7538,54.8443,54.7291,54.8196,1741723.0
2019-04-29 11:00:00,66.59,66.62,66.55,66.55,658646.0,54.8196,54.8443,54.7867,54.7867,658646.0
2019-04-29 11:30:00,66.55,66.59,66.54,66.57,445705.0,54.7867,54.8196,54.7785,54.8032,445705.0
2019-04-29 12:00:00,66.56,66.65,66.55,66.65,320508.0,54.7949,54.869,54.7867,54.869,320508.0
2019-04-29 12:30:00,66.66,66.7,66.62,66.69,366559.0,54.8773,54.9102,54.8443,54.902,366559.0
2019-04-29 13:00:00,66.69,66.69,66.65,66.67,474906.0,54.902,54.902,54.869,54.8855,474906.0
2019-04-29 13:30:00,66.67,66.7,66.65,66.69,671283.0,54.8855,54.9102,54.869,54.902,671283.0
2019-04-29 14:00:00,66.68,66.74,66.68,66.72,554401.0,54.8937,54.9431,54.8937,54.9266,554401.0
2019-04-29 14:30:00,66.72,66.73,66.69,66.71,536731.0,54.9266,54.9349,54.902,54.9184,536731.0
2019-04-29 15:00:00,66.71,66.74,66.69,66.7,912612.0,54.9184,54.9431,54.902,54.9102,912612.0
2019-04-29 15:30:00,66.71,66.73,66.68,66.72,3676401.0,54.9184,54.9349,54.8937,54.9266,3676401.0
2019-04-30 09:30:00,66.7,66.71,66.63,66.68,2996915.0,54.9102,54.9184,54.8526,54.8937,2996915.0
2019-04-30 10:00:00,66.68,66.69,66.58,66.61,1662134.0,54.8937,54.902,54.8114,54.8361,1662134.0
2019-04-30 10:30:00,66.61,66.68,66.6,66.64,1554380.0,54.8361,54.8937,54.8279,54.8608,1554380.0
2019-04-30 11:00:00,66.64,66.67,66.48,66.63,2878595.0,54.8608,54.8855,54.7291,54.8526,2878595.0
2019-04-30 11:30:00,66.63,66.75,66.62,66.68,3380790.0,54.8526,54.9513,54.8443,54.8937,3380790.0
2019-04-30 12:00:00,66.68,66.73,66.67,66.73,1232529.0,54.8937,54.9349,54.8855,54.9349,1232529.0
2019-04-30 12:30:00,66.72,66.76,66.7,66.74,711326.0,54.9266,54.9596,54.9102,54.9431,711326.0
2019-04-30 13:00:00,66.74,66.8,66.71,66.71,662758.0,54.9431,54.9925,54.9184,54.9184,662758.0
2019-04-30 13:30:00,66.71,66.87,66.7,66.82,1287119.0,54.9184,55.0501,54.9102,55.009,1287119.0
2019-04-30 14:00:00,66.82,66.83,66.76,66.79,2012375.0,55.009,55.0172,54.9596,54.9843,2012375.0
2019-04-30 14:30:00,66.8,66.81,66.74,66.77,2451857.0,54.9925,55.0007,54.9431,54.9678,2451857.0
2019-04-30 15:00:00,66.77,66.79,66.72,66.73,2230966.0,54.9678,54.9843,54.9266,54.9349,2230966.0
2019-04-30 15:30:00,66.73,66.79,66.72,66.73,3779904.0,54.9349,54.9843,54.9266,54.9349,3779904.0
2019-05-01 09:30:00,66.85,66.89,66.78,66.81,2186149.0,55.0337,55.0666,54.976,55.0007,2186149.0
2019-05-01 10:00:00,66.81,66.91,66.77,66.83,2131483.0,55.0007,55.0831,54.9678,55.0172,2131483.0
2019-05-01 10:30:00,66.83,66.86,66.8,66.81,575716.0,55.0172,55.0419,54.9925,55.0007,575716.0
2019-05-01 11:00:00,66.81,66.91,66.8,66.9,833221.0,55.0007,55.0831,54.9925,55.0748,833221.0
2019-05-01 11:30:00,66.9,66.98,66.89,66.92,582483.0,55.0748,55.1407,55.0666,55.0913,582483.0
2019-05-01 12:00:00,66.92,66.93,66.76,66.78,718104.0,55.0913,55.0995,54.9596,54.976,718104.0
2019-05-01 12:30:00,66.78,66.79,66.72,66.76,742425.0,54.976,54.9843,54.9266,54.9596,742425.0
2019-05-01 13:00:00,66.77,66.85,66.74,66.78,2231610.0,54.9678,55.0337,54.9431,54.976,2231610.0
2019-05-01 13:30:00,66.79,66.81,66.75,66.8,879912.0,54.9843,55.0007,54.9513,54.9925,879912.0
2019-05-01 14:00:00,66.8,66.94,66.7,66.89,1967189.0,54.9925,55.1078,54.9102,55.0666,1967189.0
2019-05-01 14:30:00,66.88,66.92,66.46,66.59,2730086.0,55.0584,55.0913,54.7126,54.8196,2730086.0
2019-05-01 15:00:00,66.59,66.66,66.46,66.52,1360106.0,54.8196,54.8773,54.7126,54.762,1360106.0
2019-05-01 15:30:00,66.52,66.53,66.33,66.37,5744499.0,54.762,54.7702,54.6056,54.6385,5744499.0
2019-05-02 09:30:00,66.44,66.46,66.35,66.42,1205895.0,54.6961,54.7126,54.6221,54.6797,1205895.0
2019-05-02 10:00:00,66.42,66.47,66.38,66.41,936567.0,54.6797,54.7208,54.6467,54.6714,936567.0
2019-05-02 10:30:00,66.41,66.46,66.36,66.37,1082718.0,54.6714,54.7126,54.6303,54.6385,1082718.0
2019-05-02 11:00:00,66.36,66.43,66.21,66.25,2312238.0,54.6303,54.6879,54.5068,54.5397,2312238.0
2019-05-02 11:30:00,66.25,66.32,66.1,66.17,2246419.0,54.5397,54.5974,54.4162,54.4739,2246419.0
2019-05-02 12:00:00,66.17,66.23,66.11,66.18,1676827.0,54.4739,54.5233,54.4245,54.4821,1676827.0
2019-05-02 12:30:00,66.19,66.26,66.17,66.21,869638.0,54.4903,54.548,54.4739,54.5068,869638.0
2019-05-02 13:00:00,66.21,66.29,66.16,66.24,833701.0,54.5068,54.5727,54.4656,54.5315,833701.0
2019-05-02 13:30:00,66.23,66.28,66.2,66.23,966995.0,54.5233,54.5644,54.4986,54.5233,966995.0
2019-05-02 14:00:00,66.22,66.28,66.21,66.24,658434.0,54.515,54.5644,54.5068,54.5315,658434.0
2019-05-02 14:30:00,66.25,66.27,66.15,66.19,849648.0,54.5397,54.5562,54.4574,54.4903,849648.0
2019-05-02 15:00:00,66.19,66.29,66.18,66.26,537039.0,54.4903,54.5727,54.4821,54.548,537039.0
2019-05-02 15:30:00,66.26,66.28,66.21,66.25,4152525.0,54.548,54.5644,54.5068,54.5397,4152525.0
2019-05-03 09:30:00,66.59,66.65,66.55,66.61,1179509.0,54.8196,54.869,54.7867,54.8361,1179509.0
2019-05-03 10:00:00,66.61,66.69,66.6,66.63,1509368.0,54.8361,54.902,54.8279,54.8526,1509368.0
2019-05-03 10:30:00,66.63,66.73,66.62,66.71,1304601.0,54.8526,54.9349,54.8443,54.9184,1304601.0
2019-05-03 11:00:00,66.71,66.82,66.71,66.75,968426.0,54.9184,55.009,54.9184,54.9513,968426.0
2019-05-03 11:30:00,66.75,66.85,66.71,66.82,918628.0,54.9513,55.0337,54.9184,55.009,918628.0
2019-05-03 12:00:00,66.82,66.87,66.79,66.86,610694.0,55.009,55.0501,54.9843,55.0419,610694.0
2019-05-03 12:30:00,66.86,66.88,66.82,66.85,1197801.0,55.0419,55.0584,55.009,55.0337,1197801.0
2019-05-03 13:00:00,66.85,66.88,66.83,66.87,1249261.0,55.0337,55.0584,55.0172,55.0501,1249261.0
2019-05-03 13:30:00,66.86,66.9,66.86,66.87,482546.0,55.0419,55.0748,55.0419,55.0501,482546.0
2019-05-03 14:00:00,66.87,66.88,66.84,66.86,962807.0,55.0501,55.0584,55.0254,55.0419,962807.0
2019-05-03 14:30:00,66.85,66.92,66.84,66.88,788786.0,55.0337,55.0913,55.0254,55.0584,788786.0
2019-05-03 15:00:00,66.88,66.9,66.85,66.9,968537.0,55.0584,55.0748,55.0337,55.0748,968537.0
2019-05-03 15:30:00,66.9,66.99,66.89,66.98,4733821.0,55.0748,55.1489,55.0666,55.1407,4733821.0
2019-05-06 09:30:00,65.51,65.83,65.5,65.82,5348515.0,53.9305,54.194,53.9223,54.1857,5348515.0
2019-05-06 10:00:00,65.82,65.85,65.75,65.82,2317933.0,54.1857,54.2104,54.1281,54.1857,2317933.0
2019-05-06 10:30:00,65.82,65.97,65.79,65.97,1574946.0,54.1857,54.3092,54.161,54.3092,1574946.0
2019-05-06 11:00:00,65.96,66.13,65.89,66.11,2009001.0,54.301,54.4409,54.2434,54.4245,2009001.0
2019-05-06 11:30:00,66.12,66.14,65.98,66.0,2262077.0,54.4327,54.4492,54.3175,54.3339,2262077.0
2019-05-06 12:00:00,66.01,66.05,65.99,66.01,736236.0,54.3421,54.3751,54.3257,54.3421,736236.0
2019-05-06 12:30:00,66.02,66.07,65.99,66.0,1015111.0,54.3504,54.3915,54.3257,54.3339,1015111.0
2019-05-06 13:00:00,66.01,66.09,65.98,66.09,639387.0,54.3421,54.408,54.3175,54.408,639387.0
2019-05-06 13:30:00,66.09,66.14,66.07,66.14,394706.0,54.408,54.4492,54.3915,54.4492,394706.0
2019-05-06 14:00:00,66.13,66.18,66.11,66.17,377934.0,54.4409,54.4821,54.4245,54.4739,377934.0
2019-05-06 14:30:00,66.17,66.29,66.15,66.28,681511.0,54.4739,54.5727,54.4574,54.5644,681511.0
2019-05-06 15:00:00,66.28,66.31,66.25,66.28,833885.0,54.5644,54.5891,54.5397,54.5644,833885.0
2019-05-06 15:30:00,66.28,66.32,66.22,66.24,3858790.0,54.5644,54.5974,54.515,54.5315,3858790.0
2019-05-07 09:30:00,65.63,65.69,65.48,65.51,2665655.0,54.0293,54.0787,53.9058,53.9305,2665655.0
2019-05-07 10:00:00,65.5,65.51,65.28,65.44,3075635.0,53.9223,53.9305,53.7412,53.8729,3075635.0
2019-05-07 10:30:00,65.44,65.45,65.23,65.24,1875981.0,53.8729,53.8811,53.7,53.7083,1875981.0
2019-05-07 11:00:00,65.24,65.3,65.18,65.21,2256722.0,53.7083,53.7576,53.6589,53.6836,2256722.0
2019-05-07 11:30:00,65.22,65.35,65.09,65.13,2409168.0,53.6918,53.7988,53.5848,53.6177,2409168.0
2019-05-07 12:00:00,65.12,65.22,65.07,65.2,1994087.0,53.6095,53.6918,53.5683,53.6753,1994087.0
2019-05-07 12:30:00,65.21,65.23,65.13,65.14,1002573.0,53.6836,53.7,53.6177,53.6259,1002573.0
2019-05-07 13:00:00,65.14,65.16,65.0,65.02,953023.0,53.6259,53.6424,53.5107,53.5271,953023.0
2019-05-07 13:30:00,65.01,65.07,64.97,65.01,1418908.0,53.5189,53.5683,53.486,53.5189,1418908.0
2019-05-07 14:00:00,65.02,65.05,64.91,64.92,1904652.0,53.5271,53.5518,53.4366,53.4448,1904652.0
2019-05-07 14:30:00,64.92,65.0,64.86,64.96,1697530.0,53.4448,53.5107,53.3954,53.4777,1697530.0
2019-05-07 15:00:00,64.97,65.04,64.91,64.97,1174337.0,53.486,53.5436,53.4366,53.486,1174337.0
2019-05-07 15:30:00,64.96,65.14,64.9,65.08,5032392.0,53.4777,53.6259,53.4284,53.5765,5032392.0
2019-05-08 09:30:00,65.09,65.18,64.96,65.12,4312707.0,53.5848,53.6589,53.4777,53.6095,4312707.0
2019-05-08 10:00:00,65.13,65.17,65.06,65.08,1788169.0,53.6177,53.6506,53.5601,53.5765,1788169.0
2019-05-08 10:30:00,65.08,65.28,65.04,65.27,4452464.0,53.5765,53.7412,53.5436,53.7329,4452464.0
2019-05-08 11:00:00,65.27,65.39,65.22,65.3,3880669.0,53.7329,53.8317,53.6918,53.7576,3880669.0
2019-05-08 11:30:00,65.29,65.31,65.17,65.25,2457706.0,53.7494,53.7659,53.6506,53.7165,2457706.0
2019-05-08 12:00:00,65.25,65.26,65.12,65.2,613431.0,53.7165,53.7247,53.6095,53.6753,613431.0
2019-05-08 12:30:00,65.2,65.3,65.18,65.29,541859.0,53.6753,53.7576,53.6589,53.7494,541859.0
2019-05-08 13:00:00,65.3,65.3,65.24,65.27,1021902.0,53.7576,53.7576,53.7083,53.7329,1021902.0
2019-05-08 13:30:00,65.27,65.3,65.24,65.27,729799.0,53.7329,53.7576,53.7083,53.7329,729799.0
2019-05-08 14:00:00,65.27,65.28,65.21,65.26,724082.0,53.7329,53.7412,53.6836,53.7247,724082.0
2019-05-08 14:30:00,65.27,65.3,65.25,65.27,388972.0,53.7329,53.7576,53.7165,53.7329,388972.0
2019-05-08 15:00:00,65.28,65.34,65.27,65.32,608283.0,53.7412,53.7906,53.7329,53.7741,608283.0
2019-05-08 15:30:00,65.33,65.34,65.13,65.16,4077388.0,53.7823,53.7906,53.6177,53.6424,4077388.0
2019-05-09 09:30:00,64.44,64.54,64.35,64.51,3867005.0,53.0497,53.132,52.9756,53.1073,3867005.0
2019-05-09 10:00:00,64.5,64.51,64.35,64.38,1827370.0,53.0991,53.1073,52.9756,53.0003,1827370.0
2019-05-09 10:30:00,64.37,64.45,64.28,64.3,1467022.0,52.992,53.0579,52.9179,52.9344,1467022.0
2019-05-09 11:00:00,64.29,64.39,64.23,64.25,2426547.0,52.9262,53.0085,52.8768,52.8932,2426547.0
2019-05-09 11:30:00,64.25,64.48,64.24,64.43,2155117.0,52.8932,53.0826,52.885,53.0414,2155117.0
2019-05-09 12:00:00,64.43,64.59,64.39,64.53,2334296.0,53.0414,53.1731,53.0085,53.1238,2334296.0
2019-05-09 12:30:00,64.54,64.8,64.54,64.71,2020890.0,53.132,53.346,53.132,53.2719,2020890.0
2019-05-09 13:00:00,64.7,64.78,64.7,64.75,1711630.0,53.2637,53.3296,53.2637,53.3049,1711630.0
2019-05-09 13:30:00,64.75,64.91,64.71,64.84,1022550.0,53.3049,53.4366,53.2719,53.379,1022550.0
2019-05-09 14:00:00,64.84,64.92,64.79,64.87,863146.0,53.379,53.4448,53.3378,53.4037,863146.0
2019-05-09 14:30:00,64.87,64.91,64.75,64.76,1133774.0,53.4037,53.4366,53.3049,53.3131,1133774.0
2019-05-09 15:00:00,64.76,64.83,64.68,64.83,1171611.0,53.3131,53.3707,53.2472,53.3707,1171611.0
2019-05-09 15:30:00,64.83,64.91,64.78,64.83,3711469.0,53.3707,53.4366,53.3296,53.3707,3711469.0
2019-05-10 09:30:00,64.85,64.94,64.82,64.84,1958574.0,53.3872,53.4613,53.3625,53.379,1958574.0
2019-05-10 10:00:00,64.84,64.85,64.64,64.66,2617838.0,53.379,53.3872,53.2143,53.2308,2617838.0
2019-05-10 10:30:00,64.66,64.67,64.51,64.53,1126009.0,53.2308,53.239,53.1073,53.1238,1126009.0
2019-05-10 11:00:00,64.52,64.74,64.47,64.67,2771411.0,53.1155,53.2966,53.0744,53.239,2771411.0
2019-05-10 11:30:00,64.67,64.73,64.57,64.67,4541849.0,53.239,53.2884,53.1567,53.239,4541849.0
2019-05-10 12:00:00,64.67,64.89,64.67,64.88,1460447.0,53.239,53.4201,53.239,53.4119,1460447.0
2019-05-10 12:30:00,64.88,64.99,64.87,64.96,1098501.0,53.4119,53.5024,53.4037,53.4777,1098501.0
2019-05-10 13:00:00,64.96,65.09,64.93,65.05,1583388.0,53.4777,53.5848,53.453,53.5518,1583388.0
2019-05-10 13:30:00,65.06,65.17,65.04,65.11,1743249.0,53.5601,53.6506,53.5436,53.6012,1743249.0
2019-05-10 14:00:00,65.11,65.17,65.03,65.08,1716859.0,53.6012,53.6506,53.5354,53.5765,1716859.0
2019-05-10 14:30:00,65.08,65.19,65.05,65.14,1781075.0,53.5765,53.6671,53.5518,53.6259,1781075.0
2019-05-10 15:00:00,65.15,65.35,65.15,65.31,1662531.0,53.6342,53.7988,53.6342,53.7659,1662531.0
2019-05-10 15:30:00,65.32,65.33,65.15,65.32,4859146.0,53.7741,53.7823,53.6342,53.7741,4859146.0
2019-05-13 09:30:00,64.12,64.22,64.0,64.06,4109431.0,52.7862,52.8685,52.6874,52.7368,4109431.0
2019-05-13 10:00:00,64.06,64.06,63.91,63.98,1748421.0,52.7368,52.7368,52.6133,52.671,1748421.0
2019-05-13 10:30:00,63.97,64.14,63.92,64.03,3542279.0,52.6627,52.8027,52.6216,52.7121,3542279.0
2019-05-13 11:00:00,64.03,64.07,63.87,63.89,1317028.0,52.7121,52.7451,52.5804,52.5969,1317028.0
2019-05-13 11:30:00,63.89,63.95,63.8,63.92,1856743.0,52.5969,52.6463,52.5228,52.6216,1856743.0
2019-05-13 12:00:00,63.92,63.92,63.76,63.77,1659645.0,52.6216,52.6216,52.4899,52.4981,1659645.0
2019-05-13 12:30:00,63.77,63.85,63.71,63.73,1060809.0,52.4981,52.5639,52.4487,52.4652,1060809.0
2019-05-13 13:00:00,63.73,63.82,63.71,63.78,3903633.0,52.4652,52.5393,52.4487,52.5063,3903633.0
2019-05-13 13:30:00,63.77,63.93,63.77,63.92,1954156.0,52.4981,52.6298,52.4981,52.6216,1954156.0
2019-05-13 14:00:00,63.91,64.07,63.84,63.98,4523803.0,52.6133,52.7451,52.5557,52.671,4523803.0
2019-05-13 14:30:00,63.99,64.07,63.9,64.0,1657865.0,52.6792,52.7451,52.6051,52.6874,1657865.0
2019-05-13 15:00:00,64.0,64.06,63.88,63.9,1318633.0,52.6874,52.7368,52.5886,52.6051,1318633.0
2019-05-13 15:30:00,63.9,63.91,63.78,63.81,7588066.0,52.6051,52.6133,52.5063,52.531,7588066.0
2019-05-14 09:30:00,64.27,64.36,64.2,64.24,1623516.0,52.9097,52.9838,52.8521,52.885,1623516.0
2019-05-14 10:00:00,64.25,64.38,64.25,64.36,1485556.0,52.8932,53.0003,52.8932,52.9838,1485556.0
2019-05-14 10:30:00,64.36,64.39,64.28,64.33,1258486.0,52.9838,53.0085,52.9179,52.9591,1258486.0
2019-05-14 11:00:00,64.34,64.46,64.31,64.4,3183170.0,52.9673,53.0661,52.9426,53.0167,3183170.0
2019-05-14 11:30:00,64.4,64.55,64.38,64.53,1691106.0,53.0167,53.1402,53.0003,53.1238,1691106.0
2019-05-14 12:00:00,64.53,64.57,64.48,64.5,1162960.0,53.1238,53.1567,53.0826,53.0991,1162960.0
2019-05-14 12:30:00,64.5,64.58,64.49,64.53,715839.0,53.0991,53.1649,53.0908,53.1238,715839.0
2019-05-14 13:00:00,64.54,64.61,64.53,64.58,302197.0,53.132,53.1896,53.1238,53.1649,302197.0
2019-05-14 13:30:00,64.59,64.62,64.57,64.58,821504.0,53.1731,53.1978,53.1567,53.1649,821504.0
2019-05-14 14:00:00,64.57,64.6,64.51,64.58,886924.0,53.1567,53.1814,53.1073,53.1649,886924.0
2019-05-14 14:30:00,64.58,64.58,64.44,64.47,1165512.0,53.1649,53.1649,53.0497,53.0744,1165512.0
2019-05-14 15:00:00,64.47,64.56,64.45,64.49,927081.0,53.0744,53.1484,53.0579,53.0908,927081.0
2019-05-14 15:30:00,64.49,64.49,64.39,64.44,4218048.0,53.0908,53.0908,53.0085,53.0497,4218048.0
2019-05-15 09:30:00,63.98,64.15,63.95,64.12,1703318.0,52.671,52.8109,52.6463,52.7862,1703318.0
2019-05-15 10:00:00,64.12,64.6,64.08,64.59,6339841.0,52.7862,53.1814,52.7533,53.1731,6339841.0
2019-05-15 10:30:00,64.58,64.67,64.51,64.6,1815000.0,53.1649,53.239,53.1073,53.1814,1815000.0
2019-05-15 11:00:00,64.61,64.7,64.5,64.68,927621.0,53.1896,53.2637,53.0991,53.2472,927621.0
2019-05-15 11:30:00,64.69,64.76,64.64,64.75,1187955.0,53.2555,53.3131,53.2143,53.3049,1187955.0
2019-05-15 12:00:00,64.76,64.79,64.67,64.71,1533242.0,53.3131,53.3378,53.239,53.2719,1533242.0
2019-05-15 12:30:00,64.71,64.74,64.64,64.7,493658.0,53.2719,53.2966,53.2143,53.2637,493658.0
2019-05-15 13:00:00,64.69,64.7,64.65,64.68,629137.0,53.2555,53.2637,53.2225,53.2472,629137.0
2019-05-15 13:30:00,64.68,64.76,64.67,64.75,351299.0,53.2472,53.3131,53.239,53.3049,351299.0
2019-05-15 14:00:00,64.75,64.77,64.73,64.74,309631.0,53.3049,53.3213,53.2884,53.2966,309631.0
2019-05-15 14:30:00,64.74,64.77,64.7,64.71,784644.0,53.2966,53.3213,53.2637,53.2719,784644.0
2019-05-15 15:00:00,64.7,64.78,64.7,64.76,609192.0,53.2637,53.3296,53.2637,53.3131,609192.0
2019-05-15 15:30:00,64.77,64.78,64.68,64.71,6346503.0,53.3213,53.3296,53.2472,53.2719,6346503.0
2019-05-16 09:30:00,64.92,65.12,64.91,65.09,1919198.0,53.4448,53.6095,53.4366,53.5848,1919198.0
2019-05-16 10:00:00,65.09,65.21,65.04,65.21,1800912.0,53.5848,53.6836,53.5436,53.6836,1800912.0
2019-05-16 10:30:00,65.21,65.3,65.17,65.29,2640748.0,53.6836,53.7576,53.6506,53.7494,2640748.0
2019-05-16 11:00:00,65.29,65.33,65.21,65.29,2295660.0,53.7494,53.7823,53.6836,53.7494,2295660.0
2019-05-16 11:30:00,65.3,65.39,65.27,65.35,963426.0,53.7576,53.8317,53.7329,53.7988,963426.0
2019-05-16 12:00:00,65.36,65.41,65.33,65.37,512663.0,53.807,53.8482,53.7823,53.8153,512663.0
2019-05-16 12:30:00,65.37,65.39,65.29,65.3,513708.0,53.8153,53.8317,53.7494,53.7576,513708.0
2019-05-16 13:00:00,65.31,65.33,65.25,65.31,429411.0,53.7659,53.7823,53.7165,53.7659,429411.0
2019-05-16 13:30:00,65.31,65.32,65.21,65.24,478928.0,53.7659,53.7741,53.6836,53.7083,478928.0
2019-05-16 14:00:00,65.24,65.28,65.2,65.28,692464.0,53.7083,53.7412,53.6753,53.7412,692464.0
2019-05-16 14:30:00,65.27,65.28,65.18,65.22,690857.0,53.7329,53.7412,53.6589,53.6918,690857.0
2019-05-16 15:00:00,65.22,65.22,65.14,65.2,1310635.0,53.6918,53.6918,53.6259,53.6753,1310635.0
2019-05-16 15:30:00,65.2,65.2,65.1,65.19,4076086.0,53.6753,53.6753,53.593,53.6671,4076086.0
2019-05-17 09:30:00,64.8,64.99,64.79,64.86,4669042.0,53.346,53.5024,53.3378,53.3954,4669042.0
2019-05-17 10:00:00,64.86,64.98,64.78,64.95,1699263.0,53.3954,53.4942,53.3296,53.4695,1699263.0
2019-05-17 10:30:00,64.96,65.09,64.88,65.07,1669825.0,53.4777,53.5848,53.4119,53.5683,1669825.0
2019-05-17 11:00:00,65.07,65.11,65.02,65.03,1195321.0,53.5683,53.6012,53.5271,53.5354,1195321.0
2019-05-17 11:30:00,65.04,65.04,64.93,65.01,1121542.0,53.5436,53.5436,53.453,53.5189,1121542.0
2019-05-17 12:00:00,65.0,65.01,64.92,64.94,1085203.0,53.5107,53.5189,53.4448,53.4613,1085203.0
2019-05-17 12:30:00,64.94,65.02,64.91,64.99,708222.0,53.4613,53.5271,53.4366,53.5024,708222.0
2019-05-17 13:00:00,64.99,65.03,64.97,64.98,932861.0,53.5024,53.5354,53.486,53.4942,932861.0
2019-05-17 13:30:00,64.98,65.02,64.94,65.0,755767.0,53.4942,53.5271,53.4613,53.5107,755767.0
2019-05-17 14:00:00,64.99,65.01,64.92,64.94,1439659.0,53.5024,53.5189,53.4448,53.4613,1439659.0
2019-05-17 14:30:00,64.93,64.97,64.91,64.95,551700.0,53.453,53.486,53.4366,53.4695,551700.0
2019-05-17 15:00:00,64.96,64.96,64.73,64.83,2898974.0,53.4777,53.4777,53.2884,53.3707,2898974.0
2019-05-17 15:30:00,64.82,64.83,64.72,64.78,3745533.0,53.3625,53.3707,53.2802,53.3296,3745533.0
2019-05-20 09:30:00,64.51,64.59,64.35,64.58,2853809.0,53.1073,53.1731,52.9756,53.1649,2853809.0
2019-05-20 10:00:00,64.58,64.69,64.53,64.66,1677987.0,53.1649,53.2555,53.1238,53.2308,1677987.0
2019-05-20 10:30:00,64.66,64.73,64.61,64.66,1356330.0,53.2308,53.2884,53.1896,53.2308,1356330.0
2019-05-20 11:00:00,64.67,64.69,64.52,64.55,974024.0,53.239,53.2555,53.1155,53.1402,974024.0
2019-05-20 11:30:00,64.55,64.63,64.53,64.59,953299.0,53.1402,53.2061,53.1238,53.1731,953299.0
2019-05-20 12:00:00,64.59,64.68,64.57,64.62,823214.0,53.1731,53.2472,53.1567,53.1978,823214.0
2019-05-20 12:30:00,64.62,64.65,64.57,64.58,832107.0,53.1978,53.2225,53.1567,53.1649,832107.0
2019-05-20 13:00:00,64.58,64.59,64.55,64.57,561098.0,53.1649,53.1731,53.1402,53.1567,561098.0
2019-05-20 13:30:00,64.57,64.62,64.55,64.58,400944.0,53.1567,53.1978,53.1402,53.1649,400944.0
2019-05-20 14:00:00,64.57,64.58,64.52,64.53,984071.0,53.1567,53.1649,53.1155,53.1238,984071.0
2019-05-20 14:30:00,64.53,64.54,64.44,64.48,1008706.0,53.1238,53.132,53.0497,53.0826,1008706.0
2019-05-20 15:00:00,64.48,64.52,64.42,64.52,1882601.0,53.0826,53.1155,53.0332,53.1155,1882601.0
2019-05-20 15:30:00,64.51,64.6,64.49,64.53,3751004.0,53.1073,53.1814,53.0908,53.1238,3751004.0
2019-05-21 09:30:00,64.86,64.87,64.72,64.75,1227280.0,53.3954,53.4037,53.2802,53.3049,1227280.0
2019-05-21 10:00:00,64.74,64.79,64.7,64.75,1263700.0,53.2966,53.3378,53.2637,53.3049,1263700.0
2019-05-21 10:30:00,64.75,65.03,64.75,64.97,1771876.0,53.3049,53.5354,53.3049,53.486,1771876.0
2019-05-21 11:00:00,64.98,65.0,64.84,64.89,1330942.0,53.4942,53.5107,53.379,53.4201,1330942.0
2019-05-21 11:30:00,64.89,64.9,64.77,64.78,768214.0,53.4201,53.4284,53.3213,53.3296,768214.0
2019-05-21 12:00:00,64.79,64.87,64.78,64.86,1177933.0,53.3378,53.4037,53.3296,53.3954,1177933.0
2019-05-21 12:30:00,64.85,64.86,64.82,64.86,579444.0,53.3872,53.3954,53.3625,53.3954,579444.0
2019-05-21 13:00:00,64.86,64.89,64.85,64.88,212427.0,53.3954,53.4201,53.3872,53.4119,212427.0
2019-05-21 13:30:00,64.88,64.92,64.86,64.9,324315.0,53.4119,53.4448,53.3954,53.4284,324315.0
2019-05-21 14:00:00,64.89,64.92,64.85,64.91,612941.0,53.4201,53.4448,53.3872,53.4366,612941.0
2019-05-21 14:30:00,64.91,64.94,64.89,64.89,1280650.0,53.4366,53.4613,53.4201,53.4201,1280650.0
2019-05-21 15:00:00,64.89,64.94,64.87,64.94,552324.0,53.4201,53.4613,53.4037,53.4613,552324.0
2019-05-21 15:30:00,64.93,64.97,64.9,64.96,5385980.0,53.453,53.486,53.4284,53.4777,5385980.0
2019-05-22 09:30:00,64.62,64.76,64.61,64.76,3263338.0,53.1978,53.3131,53.1896,53.3131,3263338.0
2019-05-22 10:00:00,64.76,64.84,64.71,64.78,3891101.0,53.3131,53.379,53.2719,53.3296,3891101.0
2019-05-22 10:30:00,64.77,64.79,64.66,64.72,1145136.0,53.3213,53.3378,53.2308,53.2802,1145136.0
2019-05-22 11:00:00,64.71,64.8,64.63,64.78,1239328.0,53.2719,53.346,53.2061,53.3296,1239328.0
2019-05-22 11:30:00,64.78,64.8,64.74,64.78,1186002.0,53.3296,53.346,53.2966,53.3296,1186002.0
2019-05-22 12:00:00,64.78,64.79,64.71,64.73,599450.0,53.3296,53.3378,53.2719,53.2884,599450.0
2019-05-22 12:30:00,64.73,64.75,64.68,64.72,383927.0,53.2884,53.3049,53.2472,53.2802,383927.0
2019-05-22 13:00:00,64.72,64.73,64.67,64.71,678873.0,53.2802,53.2884,53.239,53.2719,678873.0
2019-05-22 13:30:00,64.7,64.78,64.69,64.76,655814.0,53.2637,53.3296,53.2555,53.3131,655814.0
2019-05-22 14:00:00,64.76,64.78,64.72,64.78,467092.0,53.3131,53.3296,53.2802,53.3296,467092.0
2019-05-22 14:30:00,64.78,64.83,64.78,64.8,986133.0,53.3296,53.3707,53.3296,53.346,986133.0
2019-05-22 15:00:00,64.8,64.82,64.75,64.77,727908.0,53.346,53.3625,53.3049,53.3213,727908.0
2019-05-22 15:30:00,64.77,64.78,64.69,64.69,3374030.0,53.3213,53.3296,53.2555,53.2555,3374030.0
2019-05-23 09:30:00,64.0,64.01,63.82,63.89,3533440.0,52.6874,52.6957,52.5393,52.5969,3533440.0
2019-05-23 10:00:00,63.89,64.02,63.86,63.99,1719476.0,52.5969,52.7039,52.5722,52.6792,1719476.0
2019-05-23 10:30:00,63.99,64.16,63.97,64.11,2190485.0,52.6792,52.8192,52.6627,52.778,2190485.0
2019-05-23 11:00:00,64.12,64.13,64.0,64.07,2313138.0,52.7862,52.7945,52.6874,52.7451,2313138.0
2019-05-23 11:30:00,64.08,64.13,63.99,64.0,1060399.0,52.7533,52.7945,52.6792,52.6874,1060399.0
2019-05-23 12:00:00,64.0,64.09,63.99,64.04,550960.0,52.6874,52.7615,52.6792,52.7204,550960.0
2019-05-23 12:30:00,64.04,64.08,63.98,64.0,869718.0,52.7204,52.7533,52.671,52.6874,869718.0
2019-05-23 13:00:00,64.0,64.05,63.98,64.03,1276746.0,52.6874,52.7286,52.671,52.7121,1276746.0
2019-05-23 13:30:00,64.03,64.06,63.98,64.01,494656.0,52.7121,52.7368,52.671,52.6957,494656.0
2019-05-23 14:00:00,64.0,64.03,63.95,63.96,567770.0,52.6874,52.7121,52.6463,52.6545,567770.0
2019-05-23 14:30:00,63.97,63.99,63.93,63.95,1004630.0,52.6627,52.6792,52.6298,52.6463,1004630.0
2019-05-23 15:00:00,63.94,64.13,63.91,64.1,1954203.0,52.638,52.7945,52.6133,52.7698,1954203.0
2019-05-23 15:30:00,64.1,64.13,63.99,64.08,7116164.0,52.7698,52.7945,52.6792,52.7533,7116164.0
2019-05-24 09:30:00,64.77,64.77,64.63,64.67,3248269.0,53.3213,53.3213,53.2061,53.239,3248269.0
2019-05-24 10:00:00,64.66,64.71,64.62,64.63,1536680.0,53.2308,53.2719,53.1978,53.2061,1536680.0
2019-05-24 10:30:00,64.63,64.68,64.56,64.56,1841995.0,53.2061,53.2472,53.1484,53.1484,1841995.0
2019-05-24 11:00:00,64.57,64.62,64.54,64.61,1966487.0,53.1567,53.1978,53.132,53.1896,1966487.0
2019-05-24 11:30:00,64.61,64.67,64.61,64.64,1053480.0,53.1896,53.239,53.1896,53.2143,1053480.0
2019-05-24 12:00:00,64.64,64.7,64.62,64.7,500525.0,53.2143,53.2637,53.1978,53.2637,500525.0
2019-05-24 12:30:00,64.7,64.76,64.7,64.76,699318.0,53.2637,53.3131,53.2637,53.3131,699318.0
2019-05-24 13:00:00,64.77,64.79,64.73,64.73,409862.0,53.3213,53.3378,53.2884,53.2884,409862.0
2019-05-24 13:30:00,64.74,64.77,64.73,64.75,652406.0,53.2966,53.3213,53.2884,53.3049,652406.0
2019-05-24 14:00:00,64.75,64.75,64.69,64.7,1002536.0,53.3049,53.3049,53.2555,53.2637,1002536.0
2019-05-24 14:30:00,64.7,64.76,64.7,64.73,763566.0,53.2637,53.3131,53.2637,53.2884,763566.0
2019-05-24 15:00:00,64.73,64.77,64.72,64.77,674918.0,53.2884,53.3213,53.2802,53.3213,674918.0
2019-05-24 15:30:00,64.76,64.78,64.72,64.77,3883068.0,53.3131,53.3296,53.2802,53.3213,3883068.0
2019-05-28 09:30:00,64.73,64.84,64.69,64.78,1218991.0,53.2884,53.379,53.2555,53.3296,1218991.0
2019-05-28 10:00:00,64.78,64.79,64.66,64.7,1227173.0,53.3296,53.3378,53.2308,53.2637,1227173.0
2019-05-28 10:30:00,64.7,64.72,64.51,64.53,4191178.0,53.2637,53.2802,53.1073,53.1238,4191178.0
2019-05-28 11:00:00,64.52,64.65,64.46,64.47,4213392.0,53.1155,53.2225,53.0661,53.0744,4213392.0
2019-05-28 11:30:00,64.47,64.58,64.41,64.56,1406316.0,53.0744,53.1649,53.025,53.1484,1406316.0
2019-05-28 12:00:00,64.57,64.59,64.54,64.56,245442.0,53.1567,53.1731,53.132,53.1484,245442.0
2019-05-28 12:30:00,64.56,64.58,64.48,64.49,382427.0,53.1484,53.1649,53.0826,53.0908,382427.0
2019-05-28 13:00:00,64.49,64.51,64.45,64.46,288360.0,53.0908,53.1073,53.0579,53.0661,288360.0
2019-05-28 13:30:00,64.46,64.53,64.46,64.51,666092.0,53.0661,53.1238,53.0661,53.1073,666092.0
2019-05-28 14:00:00,64.51,64.51,64.4,64.41,653904.0,53.1073,53.1073,53.0167,53.025,653904.0
2019-05-28 14:30:00,64.4,64.43,64.33,64.36,1155581.0,53.0167,53.0414,52.9591,52.9838,1155581.0
2019-05-28 15:00:00,64.35,64.37,64.29,64.3,921742.0,52.9756,52.992,52.9262,52.9344,921742.0
2019-05-28 15:30:00,64.3,64.33,64.13,64.13,8270558.0,52.9344,52.9591,52.7945,52.7945,8270558.0
2019-05-29 09:30:00,63.68,63.69,63.54,63.61,6486452.0,52.424,52.4322,52.3087,52.3664,6486452.0
2019-05-29 10:00:00,63.61,63.74,63.55,63.73,2642450.0,52.3664,52.4734,52.317,52.4652,2642450.0
2019-05-29 10:30:00,63.74,63.75,63.62,63.64,1722768.0,52.4734,52.4816,52.3746,52.3911,1722768.0
2019-05-29 11:00:00,63.64,63.71,63.54,63.56,2240200.0,52.3911,52.4487,52.3087,52.3252,2240200.0
2019-05-29 11:30:00,63.55,63.6,63.43,63.47,3456313.0,52.317,52.3581,52.2182,52.2511,3456313.0
2019-05-29 12:00:00,63.46,63.6,63.45,63.56,1388145.0,52.2429,52.3581,52.2347,52.3252,1388145.0
2019-05-29 12:30:00,63.56,63.61,63.53,63.55,627763.0,52.3252,52.3664,52.3005,52.317,627763.0
2019-05-29 13:00:00,63.55,63.68,63.51,63.65,783717.0,52.317,52.424,52.284,52.3993,783717.0
2019-05-29 13:30:00,63.64,63.73,63.63,63.68,704108.0,52.3911,52.4652,52.3828,52.424,704108.0
2019-05-29 14:00:00,63.68,63.71,63.62,63.66,642704.0,52.424,52.4487,52.3746,52.4075,642704.0
2019-05-29 14:30:00,63.66,63.67,63.51,63.55,1826402.0,52.4075,52.4158,52.284,52.317,1826402.0
2019-05-29 15:00:00,63.55,63.62,63.49,63.61,981761.0,52.317,52.3746,52.2676,52.3664,981761.0
2019-05-29 15:30:00,63.62,63.75,63.59,63.72,4675374.0,52.3746,52.4816,52.3499,52.4569,4675374.0
2019-05-30 09:30:00,63.82,63.9,63.79,63.9,1684682.0,52.5393,52.6051,52.5146,52.6051,1684682.0
2019-05-30 10:00:00,63.89,63.91,63.81,63.86,2241855.0,52.5969,52.6133,52.531,52.5722,2241855.0
2019-05-30 10:30:00,63.87,63.92,63.76,63.8,2195820.0,52.5804,52.6216,52.4899,52.5228,2195820.0
2019-05-30 11:00:00,63.8,63.86,63.74,63.84,1420229.0,52.5228,52.5722,52.4734,52.5557,1420229.0
2019-05-30 11:30:00,63.85,63.9,63.82,63.87,1335906.0,52.5639,52.6051,52.5393,52.5804,1335906.0
2019-05-30 12:00:00,63.87,63.9,63.84,63.88,878431.0,52.5804,52.6051,52.5557,52.5886,878431.0
2019-05-30 12:30:00,63.87,63.96,63.86,63.93,691773.0,52.5804,52.6545,52.5722,52.6298,691773.0
2019-05-30 13:00:00,63.93,63.95,63.91,63.92,503711.0,52.6298,52.6463,52.6133,52.6216,503711.0
2019-05-30 13:30:00,63.92,63.92,63.87,63.91,386646.0,52.6216,52.6216,52.5804,52.6133,386646.0
2019-05-30 14:00:00,63.9,63.92,63.84,63.84,510003.0,52.6051,52.6216,52.5557,52.5557,510003.0
2019-05-30 14:30:00,63.84,63.85,63.77,63.84,2333648.0,52.5557,52.5639,52.4981,52.5557,2333648.0
2019-05-30 15:00:00,63.84,63.86,63.74,63.83,1325306.0,52.5557,52.5722,52.4734,52.5475,1325306.0
2019-05-30 15:30:00,63.84,63.99,63.81,63.97,7452606.0,52.5557,52.6792,52.531,52.6627,7452606.0
2019-05-31 09:30:00,63.13,63.2,63.07,63.18,4619314.0,51.9712,52.0288,51.9218,52.0124,4619314.0
2019-05-31 10:00:00,63.18,63.34,63.15,63.33,2209984.0,52.0124,52.1441,51.9877,52.1359,2209984.0
2019-05-31 10:30:00,63.34,63.4,63.29,63.31,1202900.0,52.1441,52.1935,52.1029,52.1194,1202900.0
2019-05-31 11:00:00,63.31,63.44,63.29,63.41,2413765.0,52.1194,52.2264,52.1029,52.2017,2413765.0
2019-05-31 11:30:00,63.41,63.46,63.36,63.4,2054062.0,52.2017,52.2429,52.1606,52.1935,2054062.0
2019-05-31 12:00:00,63.4,63.42,63.37,63.39,435009.0,52.1935,52.21,52.1688,52.1853,435009.0
2019-05-31 12:30:00,63.38,63.41,63.33,63.35,395007.0,52.177,52.2017,52.1359,52.1523,395007.0
2019-05-31 13:00:00,63.35,63.42,63.33,63.41,1006645.0,52.1523,52.21,52.1359,52.2017,1006645.0
2019-05-31 13:30:00,63.41,63.46,63.4,63.45,454715.0,52.2017,52.2429,52.1935,52.2347,454715.0
2019-05-31 14:00:00,63.45,63.46,63.35,63.37,2568196.0,52.2347,52.2429,52.1523,52.1688,2568196.0
2019-05-31 14:30:00,63.37,63.46,63.34,63.44,1917912.0,52.1688,52.2429,52.1441,52.2264,1917912.0
2019-05-31 15:00:00,63.45,63.47,63.35,63.39,2098307.0,52.2347,52.2511,52.1523,52.1853,2098307.0
2019-05-31 15:30:00,63.38,63.45,63.33,63.43,8001934.0,52.177,52.2347,52.1359,52.2182,8001934.0
2019-06-03 09:30:00,63.59,63.68,63.48,63.49,1911759.0,52.3499,52.424,52.2593,52.2676,1911759.0
2019-06-03 10:00:00,63.48,63.78,63.41,63.76,2088333.0,52.2593,52.5063,52.2017,52.4899,2088333.0
2019-06-03 10:30:00,63.77,63.8,63.68,63.74,6482776.0,52.4981,52.5228,52.424,52.4734,6482776.0
2019-06-03 11:00:00,63.73,63.76,63.67,63.74,1705630.0,52.4652,52.4899,52.4158,52.4734,1705630.0
2019-06-03 11:30:00,63.73,63.79,63.63,63.65,1082660.0,52.4652,52.5146,52.3828,52.3993,1082660.0
2019-06-03 12:00:00,63.65,63.67,63.56,63.57,1055683.0,52.3993,52.4158,52.3252,52.3334,1055683.0
2019-06-03 12:30:00,63.57,63.64,63.54,63.57,1259642.0,52.3334,52.3911,52.3087,52.3334,1259642.0
2019-06-03 13:00:00,63.57,63.82,63.53,63.7,2713400.0,52.3334,52.5393,52.3005,52.4405,2713400.0
2019-06-03 13:30:00,63.69,63.83,63.57,63.79,1676454.0,52.4322,52.5475,52.3334,52.5146,1676454.0
2019-06-03 14:00:00,63.79,63.87,63.74,63.82,1317969.0,52.5146,52.5804,52.4734,52.5393,1317969.0
2019-06-03 14:30:00,63.82,63.85,63.69,63.74,1342679.0,52.5393,52.5639,52.4322,52.4734,1342679.0
2019-06-03 15:00:00,63.75,63.8,63.64,63.69,1291031.0,52.4816,52.5228,52.3911,52.4322,1291031.0
2019-06-03 15:30:00,63.7,63.79,63.63,63.76,7118361.0,52.4405,52.5146,52.3828,52.4899,7118361.0
2019-06-04 09:30:00,64.21,64.25,64.07,64.15,2938205.0,52.8603,52.8932,52.7451,52.8109,2938205.0
2019-06-04 10:00:00,64.14,64.27,64.04,64.23,2417714.0,52.8027,52.9097,52.7204,52.8768,2417714.0
2019-06-04 10:30:00,64.24,64.26,64.08,64.14,1970184.0,52.885,52.9015,52.7533,52.8027,1970184.0
2019-06-04 11:00:00,64.13,64.31,64.11,64.28,2026955.0,52.7945,52.9426,52.778,52.9179,2026955.0
2019-06-04 11:30:00,64.28,64.32,64.26,64.29,699178.0,52.9179,52.9509,52.9015,52.9262,699178.0
2019-06-04 12:00:00,64.3,64.33,64.24,64.31,966419.0,52.9344,52.9591,52.885,52.9426,966419.0
2019-06-04 12:30:00,64.31,64.39,64.29,64.36,1177235.0,52.9426,53.0085,52.9262,52.9838,1177235.0
2019-06-04 13:00:00,64.35,64.37,64.3,64.35,953972.0,52.9756,52.992,52.9344,52.9756,953972.0
2019-06-04 13:30:00,64.35,64.43,64.33,64.42,688203.0,52.9756,53.0414,52.9591,53.0332,688203.0
2019-06-04 14:00:00,64.43,64.44,64.37,64.4,963143.0,53.0414,53.0497,52.992,53.0167,963143.0
2019-06-04 14:30:00,64.41,64.46,64.39,64.42,1259382.0,53.025,53.0661,53.0085,53.0332,1259382.0
2019-06-04 15:00:00,64.42,64.44,64.4,64.43,1927937.0,53.0332,53.0497,53.0167,53.0414,1927937.0
2019-06-04 15:30:00,64.43,64.56,64.41,64.51,7734351.0,53.0414,53.1484,53.025,53.1073,7734351.0
2019-06-05 09:30:00,64.79,64.8,64.55,64.63,1494391.0,53.3378,53.346,53.1402,53.2061,1494391.0
2019-06-05 10:00:00,64.63,64.65,64.51,64.54,1554337.0,53.2061,53.2225,53.1073,53.132,1554337.0
2019-06-05 10:30:00,64.54,64.58,64.45,64.5,1833259.0,53.132,53.1649,53.0579,53.0991,1833259.0
2019-06-05 11:00:00,64.51,64.56,64.48,64.53,1568977.0,53.1073,53.1484,53.0826,53.1238,1568977.0
2019-06-05 11:30:00,64.53,64.57,64.49,64.53,596368.0,53.1238,53.1567,53.0908,53.1238,596368.0
2019-06-05 12:00:00,64.53,64.54,64.45,64.51,549640.0,53.1238,53.132,53.0579,53.1073,549640.0
2019-06-05 12:30:00,64.51,64.54,64.46,64.51,1257830.0,53.1073,53.132,53.0661,53.1073,1257830.0
2019-06-05 13:00:00,64.51,64.57,64.51,64.55,495074.0,53.1073,53.1567,53.1073,53.1402,495074.0
2019-06-05 13:30:00,64.55,64.58,64.52,64.55,484303.0,53.1402,53.1649,53.1155,53.1402,484303.0
2019-06-05 14:00:00,64.54,64.58,64.52,64.53,675831.0,53.132,53.1649,53.1155,53.1238,675831.0
2019-06-05 14:30:00,64.53,64.55,64.45,64.48,624555.0,53.1238,53.1402,53.0579,53.0826,624555.0
2019-06-05 15:00:00,64.47,64.5,64.43,64.44,918090.0,53.0744,53.0991,53.0414,53.0497,918090.0
2019-06-05 15:30:00,64.44,64.5,64.38,64.5,3058594.0,53.0497,53.0991,53.0003,53.0991,3058594.0
2019-06-06 09:30:00,64.73,64.79,64.66,64.66,2491865.0,53.2884,53.3378,53.2308,53.2308,2491865.0
2019-06-06 10:00:00,64.66,64.75,64.57,64.58,1190640.0,53.2308,53.3049,53.1567,53.1649,1190640.0
2019-06-06 10:30:00,64.59,64.77,64.56,64.7,601392.0,53.1731,53.3213,53.1484,53.2637,601392.0
2019-06-06 11:00:00,64.69,64.79,64.66,64.76,2067935.0,53.2555,53.3378,53.2308,53.3131,2067935.0
2019-06-06 11:30:00,64.75,64.8,64.63,64.66,7556386.0,53.3049,53.346,53.2061,53.2308,7556386.0
2019-06-06 12:00:00,64.66,64.71,64.62,64.7,1097347.0,53.2308,53.2719,53.1978,53.2637,1097347.0
2019-06-06 12:30:00,64.71,64.72,64.67,64.69,1322691.0,53.2719,53.2802,53.239,53.2555,1322691.0
2019-06-06 13:00:00,64.69,64.69,64.63,64.66,1559588.0,53.2555,53.2555,53.2061,53.2308,1559588.0
2019-06-06 13:30:00,64.66,64.68,64.65,64.67,828410.0,53.2308,53.2472,53.2225,53.239,828410.0
2019-06-06 14:00:00,64.66,64.7,64.64,64.69,677993.0,53.2308,53.2637,53.2143,53.2555,677993.0
2019-06-06 14:30:00,64.69,64.75,64.67,64.69,1596154.0,53.2555,53.3049,53.239,53.2555,1596154.0
2019-06-06 15:00:00,64.7,64.83,64.69,64.82,1005370.0,53.2637,53.3707,53.2555,53.3625,1005370.0
2019-06-06 15:30:00,64.82,64.88,64.74,64.75,3690242.0,53.3625,53.4119,53.2966,53.3049,3690242.0
2019-06-07 09:30:00,65.36,65.56,65.33,65.53,6221328.0,53.807,53.9717,53.7823,53.947,6221328.0
2019-06-07 10:00:00,65.53,65.59,65.5,65.58,1985456.0,53.947,53.9964,53.9223,53.9882,1985456.0
2019-06-07 10:30:00,65.58,65.73,65.57,65.7,2629904.0,53.9882,54.1116,53.9799,54.0869,2629904.0
2019-06-07 11:00:00,65.7,65.72,65.49,65.52,2036326.0,54.0869,54.1034,53.9141,53.9388,2036326.0
2019-06-07 11:30:00,65.53,65.57,65.5,65.51,2061252.0,53.947,53.9799,53.9223,53.9305,2061252.0
2019-06-07 12:00:00,65.5,65.55,65.48,65.55,956508.0,53.9223,53.9635,53.9058,53.9635,956508.0
2019-06-07 12:30:00,65.55,65.63,65.53,65.63,1036099.0,53.9635,54.0293,53.947,54.0293,1036099.0
2019-06-07 13:00:00,65.62,65.65,65.55,65.56,942892.0,54.0211,54.0458,53.9635,53.9717,942892.0
2019-06-07 13:30:00,65.56,65.62,65.56,65.62,946782.0,53.9717,54.0211,53.9717,54.0211,946782.0
2019-06-07 14:00:00,65.61,65.64,65.58,65.62,1120997.0,54.0129,54.0375,53.9882,54.0211,1120997.0
2019-06-07 14:30:00,65.62,65.62,65.54,65.56,1241161.0,54.0211,54.0211,53.9552,53.9717,1241161.0
2019-06-07 15:00:00,65.56,65.61,65.55,65.59,855862.0,53.9717,54.0129,53.9635,53.9964,855862.0
2019-06-07 15:30:00,65.59,65.61,65.54,65.56,4018601.0,53.9964,54.0129,53.9552,53.9717,4018601.0
2019-06-10 09:30:00,65.73,65.78,65.68,65.73,2198093.0,54.1116,54.1528,54.0705,54.1116,2198093.0
2019-06-10 10:00:00,65.73,65.8,65.67,65.8,2141172.0,54.1116,54.1693,54.0622,54.1693,2141172.0
2019-06-10 10:30:00,65.8,65.86,65.77,65.83,1118251.0,54.1693,54.2187,54.1446,54.194,1118251.0
2019-06-10 11:00:00,65.84,65.88,65.82,65.83,1665731.0,54.2022,54.2351,54.1857,54.194,1665731.0
2019-06-10 11:30:00,65.83,65.92,65.82,65.88,1475239.0,54.194,54.2681,54.1857,54.2351,1475239.0
2019-06-10 12:00:00,65.89,65.89,65.8,65.84,788012.0,54.2434,54.2434,54.1693,54.2022,788012.0
2019-06-10 12:30:00,65.84,65.84,65.8,65.8,1511876.0,54.2022,54.2022,54.1693,54.1693,1511876.0
2019-06-10 13:00:00,65.8,65.85,65.78,65.8,630260.0,54.1693,54.2104,54.1528,54.1693,630260.0
2019-06-10 13:30:00,65.8,65.82,65.76,65.77,346795.0,54.1693,54.1857,54.1363,54.1446,346795.0
2019-06-10 14:00:00,65.77,65.78,65.69,65.74,899311.0,54.1446,54.1528,54.0787,54.1199,899311.0
2019-06-10 14:30:00,65.74,65.79,65.73,65.78,1010720.0,54.1199,54.161,54.1116,54.1528,1010720.0
2019-06-10 15:00:00,65.78,65.79,65.73,65.74,1010365.0,54.1528,54.161,54.1116,54.1199,1010365.0
2019-06-10 15:30:00,65.75,65.78,65.71,65.75,2796928.0,54.1281,54.1528,54.0952,54.1281,2796928.0
2019-06-11 09:30:00,66.34,66.36,66.2,66.26,3475331.0,54.6138,54.6303,54.4986,54.548,3475331.0
2019-06-11 10:00:00,66.26,66.29,66.16,66.23,2744007.0,54.548,54.5727,54.4656,54.5233,2744007.0
2019-06-11 10:30:00,66.23,66.24,66.09,66.17,2016077.0,54.5233,54.5315,54.408,54.4739,2016077.0
2019-06-11 11:00:00,66.17,66.2,66.12,66.14,1091430.0,54.4739,54.4986,54.4327,54.4492,1091430.0
2019-06-11 11:30:00,66.14,66.14,66.03,66.06,1765174.0,54.4492,54.4492,54.3586,54.3833,1765174.0
2019-06-11 12:00:00,66.06,66.07,65.98,66.02,881322.0,54.3833,54.3915,54.3175,54.3504,881322.0
2019-06-11 12:30:00,66.02,66.05,66.0,66.0,781016.0,54.3504,54.3751,54.3339,54.3339,781016.0
2019-06-11 13:00:00,66.0,66.05,65.99,66.03,628598.0,54.3339,54.3751,54.3257,54.3586,628598.0
2019-06-11 13:30:00,66.03,66.11,66.02,66.11,757744.0,54.3586,54.4245,54.3504,54.4245,757744.0
2019-06-11 14:00:00,66.11,66.14,66.1,66.1,1003131.0,54.4245,54.4492,54.4162,54.4162,1003131.0
2019-06-11 14:30:00,66.1,66.11,66.02,66.04,793907.0,54.4162,54.4245,54.3504,54.3668,793907.0
2019-06-11 15:00:00,66.04,66.06,66.0,66.05,576482.0,54.3668,54.3833,54.3339,54.3751,576482.0
2019-06-11 15:30:00,66.04,66.09,66.03,66.09,2134168.0,54.3668,54.408,54.3586,54.408,2134168.0
2019-06-12 09:30:00,65.81,65.87,65.77,65.83,1913618.0,54.1775,54.2269,54.1446,54.194,1913618.0
2019-06-12 10:00:00,65.83,65.88,65.78,65.81,1063996.0,54.194,54.2351,54.1528,54.1775,1063996.0
2019-06-12 10:30:00,65.81,65.9,65.78,65.84,2754568.0,54.1775,54.2516,54.1528,54.2022,2754568.0
2019-06-12 11:00:00,65.83,65.88,65.77,65.79,878566.0,54.194,54.2351,54.1446,54.161,878566.0
2019-06-12 11:30:00,65.8,65.81,65.66,65.67,551638.0,54.1693,54.1775,54.054,54.0622,551638.0
2019-06-12 12:00:00,65.67,65.77,65.66,65.75,850125.0,54.0622,54.1446,54.054,54.1281,850125.0
2019-06-12 12:30:00,65.75,65.76,65.65,65.71,348172.0,54.1281,54.1363,54.0458,54.0952,348172.0
2019-06-12 13:00:00,65.72,65.73,65.66,65.67,311718.0,54.1034,54.1116,54.054,54.0622,311718.0
2019-06-12 13:30:00,65.67,65.69,65.64,65.68,631435.0,54.0622,54.0787,54.0375,54.0705,631435.0
2019-06-12 14:00:00,65.67,65.68,65.61,65.61,475350.0,54.0622,54.0705,54.0129,54.0129,475350.0
2019-06-12 14:30:00,65.61,65.64,65.59,65.62,383155.0,54.0129,54.0375,53.9964,54.0211,383155.0
2019-06-12 15:00:00,65.62,65.62,65.56,65.56,627259.0,54.0211,54.0211,53.9717,53.9717,627259.0
2019-06-12 15:30:00,65.56,65.6,65.54,65.57,3264531.0,53.9717,54.0046,53.9552,53.9799,3264531.0
2019-06-13 09:30:00,65.74,65.77,65.68,65.69,2375325.0,54.1199,54.1446,54.0705,54.0787,2375325.0
2019-06-13 10:00:00,65.7,65.72,65.59,65.65,2142552.0,54.0869,54.1034,53.9964,54.0458,2142552.0
2019-06-13 10:30:00,65.65,65.68,65.53,65.54,981901.0,54.0458,54.0705,53.947,53.9552,981901.0
2019-06-13 11:00:00,65.55,65.59,65.51,65.58,2195215.0,53.9635,53.9964,53.9305,53.9882,2195215.0
2019-06-13 11:30:00,65.59,65.62,65.53,65.54,2571757.0,53.9964,54.0211,53.947,53.9552,2571757.0
2019-06-13 12:00:00,65.54,65.56,65.5,65.5,1127011.0,53.9552,53.9717,53.9223,53.9223,1127011.0
2019-06-13 12:30:00,65.51,65.59,65.47,65.59,1001775.0,53.9305,53.9964,53.8976,53.9964,1001775.0
2019-06-13 13:00:00,65.59,65.63,65.58,65.63,730191.0,53.9964,54.0293,53.9882,54.0293,730191.0
2019-06-13 13:30:00,65.63,65.65,65.62,65.63,530985.0,54.0293,54.0458,54.0211,54.0293,530985.0
2019-06-13 14:00:00,65.63,65.63,65.59,65.6,656513.0,54.0293,54.0293,53.9964,54.0046,656513.0
2019-06-13 14:30:00,65.6,65.61,65.55,65.56,469922.0,54.0046,54.0129,53.9635,53.9717,469922.0
2019-06-13 15:00:00,65.56,65.57,65.5,65.52,1254001.0,53.9717,53.9799,53.9223,53.9388,1254001.0
2019-06-13 15:30:00,65.52,65.63,65.51,65.63,3518102.0,53.9388,54.0293,53.9305,54.0293,3518102.0
2019-06-14 09:30:00,65.25,65.25,65.11,65.12,2603475.0,53.7165,53.7165,53.6012,53.6095,2603475.0
2019-06-14 10:00:00,65.13,65.22,65.11,65.17,1813084.0,53.6177,53.6918,53.6012,53.6506,1813084.0
2019-06-14 10:30:00,65.18,65.23,65.15,65.21,1488944.0,53.6589,53.7,53.6342,53.6836,1488944.0
2019-06-14 11:00:00,65.22,65.24,65.13,65.16,2880115.0,53.6918,53.7083,53.6177,53.6424,2880115.0
2019-06-14 11:30:00,65.17,65.2,65.15,65.17,2830535.0,53.6506,53.6753,53.6342,53.6506,2830535.0
2019-06-14 12:00:00,65.17,65.17,65.13,65.15,910046.0,53.6506,53.6506,53.6177,53.6342,910046.0
2019-06-14 12:30:00,65.14,65.17,65.12,65.14,983175.0,53.6259,53.6506,53.6095,53.6259,983175.0
2019-06-14 13:00:00,65.14,65.15,65.11,65.13,964034.0,53.6259,53.6342,53.6012,53.6177,964034.0
2019-06-14 13:30:00,65.13,65.14,65.09,65.12,613909.0,53.6177,53.6259,53.5848,53.6095,613909.0
2019-06-14 14:00:00,65.11,65.15,65.11,65.13,498148.0,53.6012,53.6342,53.6012,53.6177,498148.0
2019-06-14 14:30:00,65.13,65.14,65.12,65.12,345673.0,53.6177,53.6259,53.6095,53.6095,345673.0
2019-06-14 15:00:00,65.12,65.2,65.12,65.18,1235162.0,53.6095,53.6753,53.6095,53.6589,1235162.0
2019-06-14 15:30:00,65.19,65.22,65.15,65.17,4675867.0,53.6671,53.6918,53.6342,53.6506,4675867.0
2019-06-17 09:30:00,63.8,63.89,63.76,63.87,2785274.0,53.6551,53.7308,53.6215,53.714,2785274.0
2019-06-17 10:00:00,63.88,63.93,63.87,63.89,973391.0,53.7224,53.7645,53.714,53.7308,973391.0
2019-06-17 10:30:00,63.9,63.96,63.88,63.89,1161476.0,53.7392,53.7897,53.7224,53.7308,1161476.0
2019-06-17 11:00:00,63.89,63.96,63.88,63.92,2705205.0,53.7308,53.7897,53.7224,53.7561,2705205.0
2019-06-17 11:30:00,63.92,63.92,63.86,63.92,3011837.0,53.7561,53.7561,53.7056,53.7561,3011837.0
2019-06-17 12:00:00,63.92,63.93,63.88,63.9,530622.0,53.7561,53.7645,53.7224,53.7392,530622.0
2019-06-17 12:30:00,63.89,63.91,63.87,63.88,439611.0,53.7308,53.7476,53.714,53.7224,439611.0
2019-06-17 13:00:00,63.88,63.89,63.85,63.85,713366.0,53.7224,53.7308,53.6972,53.6972,713366.0
2019-06-17 13:30:00,63.85,63.87,63.83,63.85,234423.0,53.6972,53.714,53.6804,53.6972,234423.0
2019-06-17 14:00:00,63.85,63.88,63.82,63.83,281729.0,53.6972,53.7224,53.672,53.6804,281729.0
2019-06-17 14:30:00,63.83,63.86,63.82,63.84,717737.0,53.6804,53.7056,53.672,53.6888,717737.0
2019-06-17 15:00:00,63.84,63.85,63.82,63.84,312423.0,53.6888,53.6972,53.672,53.6888,312423.0
2019-06-17 15:30:00,63.84,63.84,63.77,63.82,3941716.0,53.6888,53.6888,53.6299,53.672,3941716.0
2019-06-18 09:30:00,64.35,64.59,64.33,64.57,8792126.0,54.1177,54.3195,54.1009,54.3027,8792126.0
2019-06-18 10:00:00,64.57,64.64,64.5,64.57,2520045.0,54.3027,54.3616,54.2438,54.3027,2520045.0
2019-06-18 10:30:00,64.57,64.7,64.57,64.67,1969370.0,54.3027,54.412,54.3027,54.3868,1969370.0
2019-06-18 11:00:00,64.67,64.71,64.62,64.7,4227936.0,54.3868,54.4204,54.3447,54.412,4227936.0
2019-06-18 11:30:00,64.7,64.7,64.55,64.57,1707637.0,54.412,54.412,54.2859,54.3027,1707637.0
2019-06-18 12:00:00,64.56,64.62,64.55,64.61,815954.0,54.2943,54.3447,54.2859,54.3363,815954.0
2019-06-18 12:30:00,64.61,64.64,64.6,64.62,764753.0,54.3363,54.3616,54.3279,54.3447,764753.0
2019-06-18 13:00:00,64.62,64.62,64.55,64.56,672455.0,54.3447,54.3447,54.2859,54.2943,672455.0
2019-06-18 13:30:00,64.56,64.62,64.56,64.61,559084.0,54.2943,54.3447,54.2943,54.3363,559084.0
2019-06-18 14:00:00,64.62,64.67,64.6,64.66,796286.0,54.3447,54.3868,54.3279,54.3784,796286.0
2019-06-18 14:30:00,64.66,64.67,64.62,64.64,485671.0,54.3784,54.3868,54.3447,54.3616,485671.0
2019-06-18 15:00:00,64.64,64.66,64.62,64.64,676564.0,54.3616,54.3784,54.3447,54.3616,676564.0
2019-06-18 15:30:00,64.64,64.67,64.59,64.66,5225388.0,54.3616,54.3868,54.3195,54.3784,5225388.0
2019-06-19 09:30:00,64.83,64.85,64.77,64.83,1513140.0,54.5214,54.5382,54.4709,54.5214,1513140.0
2019-06-19 10:00:00,64.83,64.85,64.8,64.82,1403011.0,54.5214,54.5382,54.4961,54.5129,1403011.0
2019-06-19 10:30:00,64.82,64.85,64.79,64.84,1121086.0,54.5129,54.5382,54.4877,54.5298,1121086.0
2019-06-19 11:00:00,64.86,64.87,64.82,64.86,1051149.0,54.5466,54.555,54.5129,54.5466,1051149.0
2019-06-19 11:30:00,64.86,64.88,64.82,64.83,1152915.0,54.5466,54.5634,54.5129,54.5214,1152915.0
2019-06-19 12:00:00,64.83,64.85,64.8,64.84,1029053.0,54.5214,54.5382,54.4961,54.5298,1029053.0
2019-06-19 12:30:00,64.83,64.87,64.83,64.86,1174107.0,54.5214,54.555,54.5214,54.5466,1174107.0
2019-06-19 13:00:00,64.87,64.88,64.83,64.86,1555969.0,54.555,54.5634,54.5214,54.5466,1555969.0
2019-06-19 13:30:00,64.86,64.88,64.81,64.86,1269611.0,54.5466,54.5634,54.5045,54.5466,1269611.0
2019-06-19 14:00:00,64.86,65.2,64.82,65.02,2947500.0,54.5466,54.8325,54.5129,54.6811,2947500.0
2019-06-19 14:30:00,65.02,65.14,64.92,65.08,2085972.0,54.6811,54.7821,54.597,54.7316,2085972.0
2019-06-19 15:00:00,65.08,65.11,65.04,65.06,1424028.0,54.7316,54.7568,54.698,54.7148,1424028.0
2019-06-19 15:30:00,65.07,65.13,65.04,65.07,2718058.0,54.7232,54.7737,54.698,54.7232,2718058.0
2019-06-20 09:30:00,65.83,65.84,65.77,65.79,3122937.0,55.3623,55.3708,55.3119,55.3287,3122937.0
2019-06-20 10:00:00,65.79,65.86,65.7,65.72,2525199.0,55.3287,55.3876,55.253,55.2698,2525199.0
2019-06-20 10:30:00,65.72,65.72,65.61,65.61,1840523.0,55.2698,55.2698,55.1773,55.1773,1840523.0
2019-06-20 11:00:00,65.61,65.66,65.53,65.55,2943922.0,55.1773,55.2194,55.11,55.1269,2943922.0
2019-06-20 11:30:00,65.54,65.6,65.49,65.56,1895344.0,55.1185,55.1689,55.0764,55.1353,1895344.0
2019-06-20 12:00:00,65.57,65.57,65.44,65.51,2745972.0,55.1437,55.1437,55.0344,55.0932,2745972.0
2019-06-20 12:30:00,65.51,65.57,65.48,65.54,832811.0,55.0932,55.1437,55.068,55.1185,832811.0
2019-06-20 13:00:00,65.54,65.63,65.53,65.63,1283132.0,55.1185,55.1941,55.11,55.1941,1283132.0
2019-06-20 13:30:00,65.63,65.63,65.59,65.62,986776.0,55.1941,55.1941,55.1605,55.1857,986776.0
2019-06-20 14:00:00,65.61,65.65,65.6,65.62,544608.0,55.1773,55.211,55.1689,55.1857,544608.0
2019-06-20 14:30:00,65.62,65.69,65.62,65.68,1150576.0,55.1857,55.2446,55.1857,55.2362,1150576.0
2019-06-20 15:00:00,65.67,65.68,65.62,65.65,1265782.0,55.2278,55.2362,55.1857,55.211,1265782.0
2019-06-20 15:30:00,65.65,65.73,65.63,65.66,3299585.0,55.211,55.2782,55.1941,55.2194,3299585.0
2019-06-21 09:30:00,65.37,65.42,65.32,65.36,2478631.0,54.9755,55.0175,54.9334,54.9671,2478631.0
2019-06-21 10:00:00,65.37,65.4,65.33,65.39,1013246.0,54.9755,55.0007,54.9418,54.9923,1013246.0
2019-06-21 10:30:00,65.39,65.46,65.37,65.4,1618972.0,54.9923,55.0512,54.9755,55.0007,1618972.0
2019-06-21 11:00:00,65.4,65.5,65.33,65.33,1474822.0,55.0007,55.0848,54.9418,54.9418,1474822.0
2019-06-21 11:30:00,65.34,65.45,65.32,65.39,1141000.0,54.9503,55.0428,54.9334,54.9923,1141000.0
2019-06-21 12:00:00,65.4,65.43,65.35,65.39,847892.0,55.0007,55.0259,54.9587,54.9923,847892.0
2019-06-21 12:30:00,65.38,65.42,65.34,65.41,1062210.0,54.9839,55.0175,54.9503,55.0091,1062210.0
2019-06-21 13:00:00,65.42,65.48,65.41,65.48,874529.0,55.0175,55.068,55.0091,55.068,874529.0
2019-06-21 13:30:00,65.48,65.52,65.47,65.5,985861.0,55.068,55.1016,55.0596,55.0848,985861.0
2019-06-21 14:00:00,65.5,65.52,65.47,65.5,938471.0,55.0848,55.1016,55.0596,55.0848,938471.0
2019-06-21 14:30:00,65.5,65.54,65.48,65.53,796648.0,55.0848,55.1185,55.068,55.11,796648.0
2019-06-21 15:00:00,65.53,65.56,65.51,65.55,1021888.0,55.11,55.1353,55.0932,55.1269,1021888.0
2019-06-21 15:30:00,65.55,65.56,65.38,65.38,3931863.0,55.1269,55.1353,54.9839,54.9839,3931863.0
2019-06-24 09:30:00,65.56,65.59,65.49,65.49,1301396.0,55.1353,55.1605,55.0764,55.0764,1301396.0
2019-06-24 10:00:00,65.5,65.64,65.49,65.64,814008.0,55.0848,55.2026,55.0764,55.2026,814008.0
2019-06-24 10:30:00,65.64,65.64,65.54,65.56,1053378.0,55.2026,55.2026,55.1185,55.1353,1053378.0
2019-06-24 11:00:00,65.56,65.6,65.53,65.59,2665496.0,55.1353,55.1689,55.11,55.1605,2665496.0
2019-06-24 11:30:00,65.58,65.62,65.51,65.52,921069.0,55.1521,55.1857,55.0932,55.1016,921069.0
2019-06-24 12:00:00,65.52,65.56,65.5,65.53,426243.0,55.1016,55.1353,55.0848,55.11,426243.0
2019-06-24 12:30:00,65.54,65.57,65.53,65.56,291433.0,55.1185,55.1437,55.11,55.1353,291433.0
2019-06-24 13:00:00,65.55,65.57,65.51,65.52,402405.0,55.1269,55.1437,55.0932,55.1016,402405.0
2019-06-24 13:30:00,65.52,65.55,65.51,65.53,411530.0,55.1016,55.1269,55.0932,55.11,411530.0
2019-06-24 14:00:00,65.53,65.54,65.51,65.52,527820.0,55.11,55.1185,55.0932,55.1016,527820.0
2019-06-24 14:30:00,65.52,65.57,65.51,65.56,2548475.0,55.1016,55.1437,55.0932,55.1353,2548475.0
2019-06-24 15:00:00,65.56,65.56,65.52,65.52,3248500.0,55.1353,55.1353,55.1016,55.1016,3248500.0
2019-06-24 15:30:00,65.53,65.54,65.49,65.53,3086773.0,55.11,55.1185,55.0764,55.11,3086773.0
2019-06-25 09:30:00,65.58,65.6,65.5,65.55,1750999.0,55.1521,55.1689,55.0848,55.1269,1750999.0
2019-06-25 10:00:00,65.56,65.6,65.47,65.56,837841.0,55.1353,55.1689,55.0596,55.1353,837841.0
2019-06-25 10:30:00,65.56,65.58,65.46,65.49,2837461.0,55.1353,55.1521,55.0512,55.0764,2837461.0
2019-06-25 11:00:00,65.49,65.56,65.47,65.53,1143419.0,55.0764,55.1353,55.0596,55.11,1143419.0
2019-06-25 11:30:00,65.53,65.54,65.45,65.47,473958.0,55.11,55.1185,55.0428,55.0596,473958.0
2019-06-25 12:00:00,65.48,65.51,65.47,65.49,459529.0,55.068,55.0932,55.0596,55.0764,459529.0
2019-06-25 12:30:00,65.49,65.5,65.29,65.32,704267.0,55.0764,55.0848,54.9082,54.9334,704267.0
2019-06-25 13:00:00,65.32,65.35,65.16,65.33,1797801.0,54.9334,54.9587,54.7989,54.9418,1797801.0
2019-06-25 13:30:00,65.32,65.47,65.3,65.34,1017611.0,54.9334,55.0596,54.9166,54.9503,1017611.0
2019-06-25 14:00:00,65.34,65.37,65.26,65.27,236437.0,54.9503,54.9755,54.883,54.8914,236437.0
2019-06-25 14:30:00,65.26,65.29,65.2,65.26,745928.0,54.883,54.9082,54.8325,54.883,745928.0
2019-06-25 15:00:00,65.26,65.28,65.21,65.25,582965.0,54.883,54.8998,54.8409,54.8746,582965.0
2019-06-25 15:30:00,65.24,65.25,65.12,65.14,4314055.0,54.8662,54.8746,54.7652,54.7821,4314055.0
2019-06-26 09:30:00,65.37,65.41,65.26,65.28,1445442.0,54.9755,55.0091,54.883,54.8998,1445442.0
2019-06-26 10:00:00,65.28,65.31,65.25,65.31,743380.0,54.8998,54.925,54.8746,54.925,743380.0
2019-06-26 10:30:00,65.31,65.35,65.27,65.35,837750.0,54.925,54.9587,54.8914,54.9587,837750.0
2019-06-26 11:00:00,65.35,65.37,65.28,65.32,953163.0,54.9587,54.9755,54.8998,54.9334,953163.0
2019-06-26 11:30:00,65.33,65.38,65.29,65.38,520124.0,54.9418,54.9839,54.9082,54.9839,520124.0
2019-06-26 12:00:00,65.38,65.39,65.32,65.36,1068808.0,54.9839,54.9923,54.9334,54.9671,1068808.0
2019-06-26 12:30:00,65.36,65.41,65.35,65.38,384353.0,54.9671,55.0091,54.9587,54.9839,384353.0
2019-06-26 13:00:00,65.38,65.38,65.3,65.3,382023.0,54.9839,54.9839,54.9166,54.9166,382023.0
2019-06-26 13:30:00,65.3,65.31,65.26,65.27,449829.0,54.9166,54.925,54.883,54.8914,449829.0
2019-06-26 14:00:00,65.27,65.31,65.26,65.29,1532195.0,54.8914,54.925,54.883,54.9082,1532195.0
2019-06-26 14:30:00,65.3,65.3,65.2,65.23,713479.0,54.9166,54.9166,54.8325,54.8577,713479.0
2019-06-26 15:00:00,65.24,65.27,65.22,65.25,531657.0,54.8662,54.8914,54.8493,54.8746,531657.0
2019-06-26 15:30:00,65.25,65.27,65.2,65.2,1472856.0,54.8746,54.8914,54.8325,54.8325,1472856.0
2019-06-27 09:30:00,65.37,65.43,65.33,65.39,1190046.0,54.9755,55.0259,54.9418,54.9923,1190046.0
2019-06-27 10:00:00,65.39,65.45,65.38,65.41,822876.0,54.9923,55.0428,54.9839,55.0091,822876.0
2019-06-27 10:30:00,65.41,65.46,65.38,65.45,1344020.0,55.0091,55.0512,54.9839,55.0428,1344020.0
2019-06-27 11:00:00,65.46,65.48,65.34,65.34,2639020.0,55.0512,55.068,54.9503,54.9503,2639020.0
2019-06-27 11:30:00,65.34,65.42,65.33,65.39,586857.0,54.9503,55.0175,54.9418,54.9923,586857.0
2019-06-27 12:00:00,65.39,65.45,65.37,65.4,251869.0,54.9923,55.0428,54.9755,55.0007,251869.0
2019-06-27 12:30:00,65.41,65.47,65.4,65.43,243992.0,55.0091,55.0596,55.0007,55.0259,243992.0
2019-06-27 13:00:00,65.44,65.45,65.42,65.45,322402.0,55.0344,55.0428,55.0175,55.0428,322402.0
2019-06-27 13:30:00,65.45,65.47,65.41,65.42,435732.0,55.0428,55.0596,55.0091,55.0175,435732.0
2019-06-27 14:00:00,65.42,65.44,65.41,65.42,366494.0,55.0175,55.0344,55.0091,55.0175,366494.0
2019-06-27 14:30:00,65.42,65.44,65.39,65.4,409167.0,55.0175,55.0344,54.9923,55.0007,409167.0
2019-06-27 15:00:00,65.41,65.43,65.37,65.4,1441901.0,55.0091,55.0259,54.9755,55.0007,1441901.0
2019-06-27 15:30:00,65.4,65.41,65.36,65.38,2296786.0,55.0007,55.0091,54.9671,54.9839,2296786.0
2019-06-28 09:30:00,65.64,65.68,65.59,65.64,1511104.0,55.2026,55.2362,55.1605,55.2026,1511104.0
2019-06-28 10:00:00,65.63,65.72,65.63,65.67,1885344.0,55.1941,55.2698,55.1941,55.2278,1885344.0
2019-06-28 10:30:00,65.67,65.79,65.67,65.76,1622156.0,55.2278,55.3287,55.2278,55.3035,1622156.0
2019-06-28 11:00:00,65.75,65.8,65.68,65.78,3731762.0,55.2951,55.3371,55.2362,55.3203,3731762.0
2019-06-28 11:30:00,65.78,65.78,65.7,65.73,739722.0,55.3203,55.3203,55.253,55.2782,739722.0
2019-06-28 12:00:00,65.73,65.77,65.72,65.75,738134.0,55.2782,55.3119,55.2698,55.2951,738134.0
2019-06-28 12:30:00,65.75,65.75,65.67,65.69,566953.0,55.2951,55.2951,55.2278,55.2446,566953.0
2019-06-28 13:00:00,65.69,65.7,65.67,65.69,543030.0,55.2446,55.253,55.2278,55.2446,543030.0
2019-06-28 13:30:00,65.69,65.71,65.65,65.67,1186872.0,55.2446,55.2614,55.211,55.2278,1186872.0
2019-06-28 14:00:00,65.67,65.69,65.66,65.67,397956.0,55.2278,55.2446,55.2194,55.2278,397956.0
2019-06-28 14:30:00,65.66,65.68,65.62,65.67,658534.0,55.2194,55.2362,55.1857,55.2278,658534.0
2019-06-28 15:00:00,65.66,65.68,65.62,65.63,3438365.0,55.2194,55.2362,55.1857,55.1941,3438365.0
2019-06-28 15:30:00,65.63,65.74,65.6,65.71,5372155.0,55.1941,55.2867,55.1689,55.2614,5372155.0
2019-07-01 09:30:00,66.39,66.39,66.18,66.2,2062529.0,55.8333,55.8333,55.6567,55.6735,2062529.0
2019-07-01 10:00:00,66.2,66.24,66.15,66.19,3032487.0,55.6735,55.7071,55.6315,55.6651,3032487.0
2019-07-01 10:30:00,66.2,66.26,66.17,66.19,1588595.0,55.6735,55.724,55.6483,55.6651,1588595.0
2019-07-01 11:00:00,66.19,66.22,66.06,66.08,1939165.0,55.6651,55.6903,55.5558,55.5726,1939165.0
2019-07-01 11:30:00,66.07,66.09,66.01,66.06,1732116.0,55.5642,55.581,55.5137,55.5558,1732116.0
2019-07-01 12:00:00,66.06,66.07,65.98,65.99,848860.0,55.5558,55.5642,55.4885,55.4969,848860.0
2019-07-01 12:30:00,65.99,66.0,65.91,65.92,677114.0,55.4969,55.5053,55.4296,55.438,677114.0
2019-07-01 13:00:00,65.92,65.94,65.88,65.94,1020712.0,55.438,55.4549,55.4044,55.4549,1020712.0
2019-07-01 13:30:00,65.94,65.94,65.9,65.92,717032.0,55.4549,55.4549,55.4212,55.438,717032.0
2019-07-01 14:00:00,65.93,65.94,65.89,65.92,580635.0,55.4464,55.4549,55.4128,55.438,580635.0
2019-07-01 14:30:00,65.92,65.95,65.91,65.92,954956.0,55.438,55.4633,55.4296,55.438,954956.0
2019-07-01 15:00:00,65.92,66.04,65.91,66.03,1224470.0,55.438,55.539,55.4296,55.5305,1224470.0
2019-07-01 15:30:00,66.03,66.09,66.02,66.06,6663247.0,55.5305,55.581,55.5221,55.5558,6663247.0
2019-07-02 09:30:00,66.17,66.2,66.14,66.15,1299494.0,55.6483,55.6735,55.623,55.6315,1299494.0
2019-07-02 10:00:00,66.15,66.24,66.13,66.23,2441484.0,55.6315,55.7071,55.6146,55.6987,2441484.0
2019-07-02 10:30:00,66.23,66.28,66.22,66.24,2212466.0,55.6987,55.7408,55.6903,55.7071,2212466.0
2019-07-02 11:00:00,66.24,66.27,66.22,66.24,1219954.0,55.7071,55.7324,55.6903,55.7071,1219954.0
2019-07-02 11:30:00,66.24,66.24,66.18,66.22,1124847.0,55.7071,55.7071,55.6567,55.6903,1124847.0
2019-07-02 12:00:00,66.22,66.24,66.18,66.19,935200.0,55.6903,55.7071,55.6567,55.6651,935200.0
2019-07-02 12:30:00,66.2,66.21,66.16,66.18,984860.0,55.6735,55.6819,55.6399,55.6567,984860.0
2019-07-02 13:00:00,66.19,66.22,66.15,66.22,1126744.0,55.6651,55.6903,55.6315,55.6903,1126744.0
2019-07-02 13:30:00,66.22,66.26,66.2,66.25,2356985.0,55.6903,55.724,55.6735,55.7156,2356985.0
2019-07-02 14:00:00,66.25,66.26,66.22,66.25,1487000.0,55.7156,55.724,55.6903,55.7156,1487000.0
2019-07-02 14:30:00,66.26,66.27,66.21,66.23,807144.0,55.724,55.7324,55.6819,55.6987,807144.0
2019-07-02 15:00:00,66.23,66.29,66.2,66.23,2543050.0,55.6987,55.7492,55.6735,55.6987,2543050.0
2019-07-02 15:30:00,66.23,66.26,66.21,66.26,4612077.0,55.6987,55.724,55.6819,55.724,4612077.0
2019-07-03 09:30:00,66.59,66.63,66.55,66.6,2671303.0,56.0015,56.0351,55.9679,56.0099,2671303.0
2019-07-03 10:00:00,66.61,66.7,66.6,66.67,1369229.0,56.0183,56.094,56.0099,56.0688,1369229.0
2019-07-03 10:30:00,66.66,66.7,66.61,66.62,1685178.0,56.0604,56.094,56.0183,56.0267,1685178.0
2019-07-03 11:00:00,66.62,66.64,66.58,66.61,974544.0,56.0267,56.0435,55.9931,56.0183,974544.0
2019-07-03 11:30:00,66.62,66.68,66.61,66.67,674126.0,56.0267,56.0772,56.0183,56.0688,674126.0
2019-07-03 12:00:00,66.67,66.7,66.65,66.69,1245878.0,56.0688,56.094,56.052,56.0856,1245878.0
2019-07-03 12:30:00,66.68,66.72,66.66,66.7,2957895.0,56.0772,56.1108,56.0604,56.094,2957895.0
2019-07-05 09:30:00,66.1,66.13,65.98,65.98,1866135.0,55.5894,55.6146,55.4885,55.4885,1866135.0
2019-07-05 10:00:00,65.98,66.02,65.86,65.86,1844150.0,55.4885,55.5221,55.3876,55.3876,1844150.0
2019-07-05 10:30:00,65.85,65.93,65.76,65.91,2524912.0,55.3792,55.4464,55.3035,55.4296,2524912.0
2019-07-05 11:00:00,65.92,65.99,65.86,65.95,2278107.0,55.438,55.4969,55.3876,55.4633,2278107.0
2019-07-05 11:30:00,65.95,66.04,65.95,66.04,1740074.0,55.4633,55.539,55.4633,55.539,1740074.0
2019-07-05 12:00:00,66.04,66.11,66.02,66.09,755827.0,55.539,55.5978,55.5221,55.581,755827.0
2019-07-05 12:30:00,66.09,66.13,66.09,66.09,411199.0,55.581,55.6146,55.581,55.581,411199.0
2019-07-05 13:00:00,66.1,66.13,66.07,66.13,648036.0,55.5894,55.6146,55.5642,55.6146,648036.0
2019-07-05 13:30:00,66.13,66.16,66.12,66.14,273814.0,55.6146,55.6399,55.6062,55.623,273814.0
2019-07-05 14:00:00,66.14,66.17,66.12,66.14,909412.0,55.623,55.6483,55.6062,55.623,909412.0
2019-07-05 14:30:00,66.14,66.21,66.14,66.21,437163.0,55.623,55.6819,55.623,55.6819,437163.0
2019-07-05 15:00:00,66.21,66.21,66.16,66.19,457606.0,55.6819,55.6819,55.6399,55.6651,457606.0
2019-07-05 15:30:00,66.19,66.21,66.11,66.18,3235529.0,55.6651,55.6819,55.5978,55.6567,3235529.0
2019-07-08 09:30:00,65.8,65.82,65.75,65.79,2113317.0,55.3371,55.3539,55.2951,55.3287,2113317.0
2019-07-08 10:00:00,65.8,65.88,65.79,65.8,449566.0,55.3371,55.4044,55.3287,55.3371,449566.0
2019-07-08 10:30:00,65.8,65.81,65.75,65.79,1027179.0,55.3371,55.3455,55.2951,55.3287,1027179.0
2019-07-08 11:00:00,65.8,65.88,65.8,65.86,461011.0,55.3371,55.4044,55.3371,55.3876,461011.0
2019-07-08 11:30:00,65.86,65.87,65.82,65.83,1053004.0,55.3876,55.396,55.3539,55.3623,1053004.0
2019-07-08 12:00:00,65.84,65.88,65.82,65.85,1313668.0,55.3708,55.4044,55.3539,55.3792,1313668.0
2019-07-08 12:30:00,65.86,65.89,65.86,65.87,723918.0,55.3876,55.4128,55.3876,55.396,723918.0
2019-07-08 13:00:00,65.88,65.9,65.87,65.89,350085.0,55.4044,55.4212,55.396,55.4128,350085.0
2019-07-08 13:30:00,65.89,65.92,65.85,65.85,320630.0,55.4128,55.438,55.3792,55.3792,320630.0
2019-07-08 14:00:00,65.85,65.87,65.78,65.82,759933.0,55.3792,55.396,55.3203,55.3539,759933.0
2019-07-08 14:30:00,65.82,65.84,65.77,65.78,432434.0,55.3539,55.3708,55.3119,55.3203,432434.0
2019-07-08 15:00:00,65.78,65.82,65.76,65.79,492943.0,55.3203,55.3539,55.3035,55.3287,492943.0
2019-07-08 15:30:00,65.8,65.84,65.79,65.82,2250912.0,55.3371,55.3708,55.3287,55.3539,2250912.0
2019-07-09 09:30:00,65.33,65.44,65.3,65.43,2275905.0,54.9418,55.0344,54.9166,55.0259,2275905.0
2019-07-09 10:00:00,65.43,65.47,65.42,65.42,1006202.0,55.0259,55.0596,55.0175,55.0175,1006202.0
2019-07-09 10:30:00,65.43,65.47,65.42,65.45,738945.0,55.0259,55.0596,55.0175,55.0428,738945.0
2019-07-09 11:00:00,65.44,65.5,65.43,65.44,463282.0,55.0344,55.0848,55.0259,55.0344,463282.0
2019-07-09 11:30:00,65.44,65.49,65.44,65.48,466321.0,55.0344,55.0764,55.0344,55.068,466321.0
2019-07-09 12:00:00,65.48,65.5,65.42,65.44,447771.0,55.068,55.0848,55.0175,55.0344,447771.0
2019-07-09 12:30:00,65.44,65.49,65.43,65.47,538953.0,55.0344,55.0764,55.0259,55.0596,538953.0
2019-07-09 13:00:00,65.47,65.51,65.45,65.5,379012.0,55.0596,55.0932,55.0428,55.0848,379012.0
2019-07-09 13:30:00,65.5,65.5,65.46,65.48,267367.0,55.0848,55.0848,55.0512,55.068,267367.0
2019-07-09 14:00:00,65.48,65.5,65.46,65.48,265412.0,55.068,55.0848,55.0512,55.068,265412.0
2019-07-09 14:30:00,65.48,65.51,65.48,65.5,213243.0,55.068,55.0932,55.068,55.0848,213243.0
2019-07-09 15:00:00,65.49,65.5,65.43,65.45,429227.0,55.0764,55.0848,55.0259,55.0428,429227.0
2019-07-09 15:30:00,65.45,65.54,65.45,65.49,2672584.0,55.0428,55.1185,55.0428,55.0764,2672584.0
2019-07-10 09:30:00,65.82,65.93,65.8,65.86,1925006.0,55.3539,55.4464,55.3371,55.3876,1925006.0
2019-07-10 10:00:00,65.87,65.87,65.73,65.74,753634.0,55.396,55.396,55.2782,55.2867,753634.0
2019-07-10 10:30:00,65.74,65.82,65.64,65.66,2759063.0,55.2867,55.3539,55.2026,55.2194,2759063.0
2019-07-10 11:00:00,65.66,65.67,65.62,65.64,1619150.0,55.2194,55.2278,55.1857,55.2026,1619150.0
2019-07-10 11:30:00,65.64,65.76,65.63,65.75,545911.0,55.2026,55.3035,55.1941,55.2951,545911.0
2019-07-10 12:00:00,65.76,65.79,65.69,65.72,494831.0,55.3035,55.3287,55.2446,55.2698,494831.0
2019-07-10 12:30:00,65.73,65.77,65.72,65.76,418286.0,55.2782,55.3119,55.2698,55.3035,418286.0
2019-07-10 13:00:00,65.77,65.78,65.72,65.74,226084.0,55.3119,55.3203,55.2698,55.2867,226084.0
2019-07-10 13:30:00,65.75,65.79,65.74,65.76,291002.0,55.2951,55.3287,55.2867,55.3035,291002.0
2019-07-10 14:00:00,65.77,65.82,65.7,65.71,486984.0,55.3119,55.3539,55.253,55.2614,486984.0
2019-07-10 14:30:00,65.71,65.74,65.69,65.72,564197.0,55.2614,55.2867,55.2446,55.2698,564197.0
2019-07-10 15:00:00,65.73,65.77,65.7,65.73,579717.0,55.2782,55.3119,55.253,55.2782,579717.0
2019-07-10 15:30:00,65.74,65.76,65.69,65.72,2384415.0,55.2867,55.3035,55.2446,55.2698,2384415.0
2019-07-11 09:30:00,65.87,65.9,65.81,65.86,1008034.0,55.396,55.4212,55.3455,55.3876,1008034.0
2019-07-11 10:00:00,65.86,65.86,65.68,65.7,623547.0,55.3876,55.3876,55.2362,55.253,623547.0
2019-07-11 10:30:00,65.7,65.7,65.57,65.59,779358.0,55.253,55.253,55.1437,55.1605,779358.0
2019-07-11 11:00:00,65.59,65.69,65.57,65.67,730589.0,55.1605,55.2446,55.1437,55.2278,730589.0
2019-07-11 11:30:00,65.66,65.74,65.65,65.73,685676.0,55.2194,55.2867,55.211,55.2782,685676.0
2019-07-11 12:00:00,65.73,65.75,65.68,65.69,530573.0,55.2782,55.2951,55.2362,55.2446,530573.0
2019-07-11 12:30:00,65.7,65.73,65.67,65.72,319632.0,55.253,55.2782,55.2278,55.2698,319632.0
2019-07-11 13:00:00,65.71,65.73,65.59,65.61,814989.0,55.2614,55.2782,55.1605,55.1773,814989.0
2019-07-11 13:30:00,65.6,65.63,65.55,65.59,1009467.0,55.1689,55.1941,55.1269,55.1605,1009467.0
2019-07-11 14:00:00,65.59,65.61,65.58,65.59,326725.0,55.1605,55.1773,55.1521,55.1605,326725.0
2019-07-11 14:30:00,65.59,65.66,65.59,65.65,721760.0,55.1605,55.2194,55.1605,55.211,721760.0
2019-07-11 15:00:00,65.66,65.67,65.65,65.66,1586805.0,55.2194,55.2278,55.211,55.2194,1586805.0
2019-07-11 15:30:00,65.66,65.72,65.66,65.72,3356516.0,55.2194,55.2698,55.2194,55.2698,3356516.0
2019-07-12 09:30:00,65.69,65.71,65.66,65.68,1356290.0,55.2446,55.2614,55.2194,55.2362,1356290.0
2019-07-12 10:00:00,65.69,65.73,65.66,65.68,367246.0,55.2446,55.2782,55.2194,55.2362,367246.0
2019-07-12 10:30:00,65.68,65.7,65.59,65.62,556372.0,55.2362,55.253,55.1605,55.1857,556372.0
2019-07-12 11:00:00,65.62,65.7,65.6,65.67,1416991.0,55.1857,55.253,55.1689,55.2278,1416991.0
2019-07-12 11:30:00,65.67,65.7,65.61,65.64,1626044.0,55.2278,55.253,55.1773,55.2026,1626044.0
2019-07-12 12:00:00,65.63,65.68,65.62,65.68,578500.0,55.1941,55.2362,55.1857,55.2362,578500.0
2019-07-12 12:30:00,65.67,65.73,65.67,65.73,620844.0,55.2278,55.2782,55.2278,55.2782,620844.0
2019-07-12 13:00:00,65.72,65.73,65.7,65.7,416444.0,55.2698,55.2782,55.253,55.253,416444.0
2019-07-12 13:30:00,65.7,65.71,65.68,65.7,263184.0,55.253,55.2614,55.2362,55.253,263184.0
2019-07-12 14:00:00,65.7,65.71,65.68,65.7,282560.0,55.253,55.2614,55.2362,55.253,282560.0
2019-07-12 14:30:00,65.71,65.75,65.7,65.73,1070350.0,55.2614,55.2951,55.253,55.2782,1070350.0
2019-07-12 15:00:00,65.74,65.74,65.7,65.71,943304.0,55.2867,55.2867,55.253,55.2614,943304.0
2019-07-12 15:30:00,65.71,65.78,65.7,65.78,2304002.0,55.2614,55.3203,55.253,55.3203,2304002.0
2019-07-15 09:30:00,65.87,65.91,65.8,65.84,653367.0,55.396,55.4296,55.3371,55.3708,653367.0
2019-07-15 10:00:00,65.83,65.91,65.82,65.89,469322.0,55.3623,55.4296,55.3539,55.4128,469322.0
2019-07-15 10:30:00,65.89,65.91,65.8,65.86,542133.0,55.4128,55.4296,55.3371,55.3876,542133.0
2019-07-15 11:00:00,65.86,65.92,65.84,65.86,779929.0,55.3876,55.438,55.3708,55.3876,779929.0
2019-07-15 11:30:00,65.86,65.87,65.81,65.82,1375392.0,55.3876,55.396,55.3455,55.3539,1375392.0
2019-07-15 12:00:00,65.82,65.83,65.8,65.83,392320.0,55.3539,55.3623,55.3371,55.3623,392320.0
2019-07-15 12:30:00,65.83,65.83,65.79,65.8,417068.0,55.3623,55.3623,55.3287,55.3371,417068.0
2019-07-15 13:00:00,65.8,65.81,65.77,65.78,642761.0,55.3371,55.3455,55.3119,55.3203,642761.0
2019-07-15 13:30:00,65.78,65.8,65.76,65.77,892037.0,55.3203,55.3371,55.3035,55.3119,892037.0
2019-07-15 14:00:00,65.78,65.81,65.77,65.8,298101.0,55.3203,55.3455,55.3119,55.3371,298101.0
2019-07-15 14:30:00,65.8,65.8,65.78,65.8,489615.0,55.3371,55.3371,55.3203,55.3371,489615.0
2019-07-15 15:00:00,65.8,65.81,65.77,65.78,387160.0,55.3371,55.3455,55.3119,55.3203,387160.0
2019-07-15 15:30:00,65.79,65.85,65.78,65.85,1426303.0,55.3287,55.3792,55.3203,55.3792,1426303.0
2019-07-16 09:30:00,65.67,65.71,65.64,65.67,1706646.0,55.2278,55.2614,55.2026,55.2278,1706646.0
2019-07-16 10:00:00,65.68,65.75,65.66,65.75,1314097.0,55.2362,55.2951,55.2194,55.2951,1314097.0
2019-07-16 10:30:00,65.75,65.8,65.74,65.79,2931409.0,55.2951,55.3371,55.2867,55.3287,2931409.0
2019-07-16 11:00:00,65.78,65.79,65.69,65.7,1243743.0,55.3203,55.3287,55.2446,55.253,1243743.0
2019-07-16 11:30:00,65.7,65.74,65.64,65.64,1260250.0,55.253,55.2867,55.2026,55.2026,1260250.0
2019-07-16 12:00:00,65.64,65.65,65.58,65.62,494943.0,55.2026,55.211,55.1521,55.1857,494943.0
2019-07-16 12:30:00,65.62,65.68,65.61,65.64,778874.0,55.1857,55.2362,55.1773,55.2026,778874.0
2019-07-16 13:00:00,65.64,65.7,65.64,65.66,1070811.0,55.2026,55.253,55.2026,55.2194,1070811.0
2019-07-16 13:30:00,65.65,65.65,65.57,65.58,901683.0,55.211,55.211,55.1437,55.1521,901683.0
2019-07-16 14:00:00,65.57,65.6,65.54,65.55,300049.0,55.1437,55.1689,55.1185,55.1269,300049.0
2019-07-16 14:30:00,65.55,65.62,65.53,65.59,777530.0,55.1269,55.1857,55.11,55.1605,777530.0
2019-07-16 15:00:00,65.59,65.61,65.58,65.58,547098.0,55.1605,55.1773,55.1521,55.1521,547098.0
2019-07-16 15:30:00,65.58,65.62,65.56,65.56,2643985.0,55.1521,55.1857,55.1353,55.1353,2643985.0
2019-07-17 09:30:00,65.76,65.76,65.69,65.72,930138.0,55.3035,55.3035,55.2446,55.2698,930138.0
2019-07-17 10:00:00,65.73,65.75,65.6,65.62,818668.0,55.2782,55.2951,55.1689,55.1857,818668.0
2019-07-17 10:30:00,65.62,65.65,65.49,65.57,1092749.0,55.1857,55.211,55.0764,55.1437,1092749.0
2019-07-17 11:00:00,65.57,65.65,65.57,65.57,962177.0,55.1437,55.211,55.1437,55.1437,962177.0
2019-07-17 11:30:00,65.57,65.68,65.56,65.65,588921.0,55.1437,55.2362,55.1353,55.211,588921.0
2019-07-17 12:00:00,65.64,65.66,65.6,65.63,580534.0,55.2026,55.2194,55.1689,55.1941,580534.0
2019-07-17 12:30:00,65.63,65.65,65.61,65.63,355220.0,55.1941,55.211,55.1773,55.1941,355220.0
2019-07-17 13:00:00,65.63,65.63,65.59,65.61,414016.0,55.1941,55.1941,55.1605,55.1773,414016.0
2019-07-17 13:30:00,65.61,65.64,65.6,65.64,1876806.0,55.1773,55.2026,55.1689,55.2026,1876806.0
2019-07-17 14:00:00,65.64,65.64,65.57,65.59,381580.0,55.2026,55.2026,55.1437,55.1605,381580.0
2019-07-17 14:30:00,65.58,65.6,65.56,65.58,239793.0,55.1521,55.1689,55.1353,55.1521,239793.0
2019-07-17 15:00:00,65.57,65.58,65.51,65.52,908371.0,55.1437,55.1521,55.0932,55.1016,908371.0
2019-07-17 15:30:00,65.51,65.56,65.47,65.48,2478207.0,55.0932,55.1353,55.0596,55.068,2478207.0
2019-07-18 09:30:00,65.25,65.35,65.24,65.34,1950249.0,54.8746,54.9587,54.8662,54.9503,1950249.0
2019-07-18 10:00:00,65.34,65.38,65.29,65.37,1630585.0,54.9503,54.9839,54.9082,54.9755,1630585.0
2019-07-18 10:30:00,65.36,65.4,65.32,65.34,816529.0,54.9671,55.0007,54.9334,54.9503,816529.0
2019-07-18 11:00:00,65.34,65.36,65.28,65.3,1301129.0,54.9503,54.9671,54.8998,54.9166,1301129.0
2019-07-18 11:30:00,65.3,65.31,65.18,65.21,2462006.0,54.9166,54.925,54.8157,54.8409,2462006.0
2019-07-18 12:00:00,65.21,65.28,65.21,65.26,782189.0,54.8409,54.8998,54.8409,54.883,782189.0
2019-07-18 12:30:00,65.27,65.29,65.24,65.25,381602.0,54.8914,54.9082,54.8662,54.8746,381602.0
2019-07-18 13:00:00,65.25,65.3,65.24,65.28,270367.0,54.8746,54.9166,54.8662,54.8998,270367.0
2019-07-18 13:30:00,65.29,65.33,65.28,65.32,634675.0,54.9082,54.9418,54.8998,54.9334,634675.0
2019-07-18 14:00:00,65.32,65.56,65.31,65.54,1383010.0,54.9334,55.1353,54.925,55.1185,1383010.0
2019-07-18 14:30:00,65.54,65.63,65.54,65.63,1095142.0,55.1185,55.1941,55.1185,55.1941,1095142.0
2019-07-18 15:00:00,65.63,65.69,65.61,65.65,1383792.0,55.1941,55.2446,55.1773,55.211,1383792.0
2019-07-18 15:30:00,65.65,65.69,65.63,65.69,2831487.0,55.211,55.2446,55.1941,55.2446,2831487.0
2019-07-19 09:30:00,65.67,65.75,65.63,65.72,1192279.0,55.2278,55.2951,55.1941,55.2698,1192279.0
2019-07-19 10:00:00,65.72,65.74,65.58,65.62,826538.0,55.2698,55.2867,55.1521,55.1857,826538.0
2019-07-19 10:30:00,65.62,65.65,65.52,65.56,1071932.0,55.1857,55.211,55.1016,55.1353,1071932.0
2019-07-19 11:00:00,65.56,65.62,65.54,65.59,445399.0,55.1353,55.1857,55.1185,55.1605,445399.0
2019-07-19 11:30:00,65.59,65.62,65.53,65.56,885297.0,55.1605,55.1857,55.11,55.1353,885297.0
2019-07-19 12:00:00,65.56,65.7,65.56,65.7,773072.0,55.1353,55.253,55.1353,55.253,773072.0
2019-07-19 12:30:00,65.7,65.73,65.68,65.72,327422.0,55.253,55.2782,55.2362,55.2698,327422.0
2019-07-19 13:00:00,65.72,65.72,65.66,65.69,606226.0,55.2698,55.2698,55.2194,55.2446,606226.0
2019-07-19 13:30:00,65.68,65.7,65.65,65.7,759572.0,55.2362,55.253,55.211,55.253,759572.0
2019-07-19 14:00:00,65.7,65.72,65.52,65.58,1542873.0,55.253,55.2698,55.1016,55.1521,1542873.0
2019-07-19 14:30:00,65.58,65.61,65.54,65.59,849455.0,55.1521,55.1773,55.1185,55.1605,849455.0
2019-07-19 15:00:00,65.59,65.59,65.48,65.51,1290399.0,55.1605,55.1605,55.068,55.0932,1290399.0
2019-07-19 15:30:00,65.52,65.56,65.49,65.52,4192110.0,55.1016,55.1353,55.0764,55.1016,4192110.0
2019-07-22 09:30:00,65.6,65.63,65.55,65.59,1125421.0,55.1689,55.1941,55.1269,55.1605,1125421.0
2019-07-22 10:00:00,65.59,65.6,65.5,65.54,884563.0,55.1605,55.1689,55.0848,55.1185,884563.0
2019-07-22 10:30:00,65.54,65.56,65.47,65.53,1303783.0,55.1185,55.1353,55.0596,55.11,1303783.0
2019-07-22 11:00:00,65.53,65.57,65.49,65.56,954328.0,55.11,55.1437,55.0764,55.1353,954328.0
2019-07-22 11:30:00,65.56,65.62,65.55,65.6,1300270.0,55.1353,55.1857,55.1269,55.1689,1300270.0
2019-07-22 12:00:00,65.6,65.62,65.56,65.61,731968.0,55.1689,55.1857,55.1353,55.1773,731968.0
2019-07-22 12:30:00,65.61,65.63,65.58,65.62,388590.0,55.1773,55.1941,55.1521,55.1857,388590.0
2019-07-22 13:00:00,65.62,65.63,65.6,65.61,300538.0,55.1857,55.1941,55.1689,55.1773,300538.0
2019-07-22 13:30:00,65.61,65.66,65.6,65.65,420694.0,55.1773,55.2194,55.1689,55.211,420694.0
2019-07-22 14:00:00,65.65,65.66,65.6,65.6,226824.0,55.211,55.2194,55.1689,55.1689,226824.0
2019-07-22 14:30:00,65.6,65.61,65.57,65.58,575527.0,55.1689,55.1773,55.1437,55.1521,575527.0
2019-07-22 15:00:00,65.58,65.62,65.56,65.57,714114.0,55.1521,55.1857,55.1353,55.1437,714114.0
2019-07-22 15:30:00,65.56,65.62,65.54,65.6,2385072.0,55.1353,55.1857,55.1185,55.1689,2385072.0
2019-07-23 09:30:00,65.98,66.0,65.92,65.92,1799597.0,55.4885,55.5053,55.438,55.438,1799597.0
2019-07-23 10:00:00,65.92,65.99,65.92,65.96,1416562.0,55.438,55.4969,55.438,55.4717,1416562.0
2019-07-23 10:30:00,65.96,66.03,65.95,65.98,758362.0,55.4717,55.5305,55.4633,55.4885,758362.0
2019-07-23 11:00:00,65.98,66.01,65.93,65.94,1062508.0,55.4885,55.5137,55.4464,55.4549,1062508.0
2019-07-23 11:30:00,65.94,65.94,65.84,65.88,769549.0,55.4549,55.4549,55.3708,55.4044,769549.0
2019-07-23 12:00:00,65.88,65.9,65.84,65.86,350703.0,55.4044,55.4212,55.3708,55.3876,350703.0
2019-07-23 12:30:00,65.86,65.92,65.85,65.92,423403.0,55.3876,55.438,55.3792,55.438,423403.0
2019-07-23 13:00:00,65.91,65.93,65.88,65.92,414990.0,55.4296,55.4464,55.4044,55.438,414990.0
2019-07-23 13:30:00,65.93,66.05,65.9,66.01,2394860.0,55.4464,55.5474,55.4212,55.5137,2394860.0
2019-07-23 14:00:00,66.02,66.03,65.96,66.0,552741.0,55.5221,55.5305,55.4717,55.5053,552741.0
2019-07-23 14:30:00,66.0,66.02,65.97,65.99,613932.0,55.5053,55.5221,55.4801,55.4969,613932.0
2019-07-23 15:00:00,65.99,66.01,65.97,66.01,424721.0,55.4969,55.5137,55.4801,55.5137,424721.0
2019-07-23 15:30:00,66.01,66.03,65.98,66.01,3218159.0,55.5137,55.5305,55.4885,55.5137,3218159.0
2019-07-24 09:30:00,65.82,65.95,65.8,65.91,2283114.0,55.3539,55.4633,55.3371,55.4296,2283114.0
2019-07-24 10:00:00,65.91,65.97,65.9,65.94,420634.0,55.4296,55.4801,55.4212,55.4549,420634.0
2019-07-24 10:30:00,65.94,65.98,65.91,65.92,287109.0,55.4549,55.4885,55.4296,55.438,287109.0
2019-07-24 11:00:00,65.92,65.93,65.87,65.89,469485.0,55.438,55.4464,55.396,55.4128,469485.0
2019-07-24 11:30:00,65.89,65.94,65.87,65.91,825119.0,55.4128,55.4549,55.396,55.4296,825119.0
2019-07-24 12:00:00,65.91,65.96,65.9,65.95,693321.0,55.4296,55.4717,55.4212,55.4633,693321.0
2019-07-24 12:30:00,65.95,65.98,65.95,65.98,657864.0,55.4633,55.4885,55.4633,55.4885,657864.0
2019-07-24 13:00:00,65.98,65.98,65.93,65.95,439109.0,55.4885,55.4885,55.4464,55.4633,439109.0
2019-07-24 13:30:00,65.95,65.97,65.93,65.95,205518.0,55.4633,55.4801,55.4464,55.4633,205518.0
2019-07-24 14:00:00,65.94,65.97,65.94,65.96,322591.0,55.4549,55.4801,55.4549,55.4717,322591.0
2019-07-24 14:30:00,65.97,65.99,65.93,65.95,556853.0,55.4801,55.4969,55.4464,55.4633,556853.0
2019-07-24 15:00:00,65.94,65.97,65.93,65.97,251663.0,55.4549,55.4801,55.4464,55.4801,251663.0
2019-07-24 15:30:00,65.97,66.03,65.96,66.03,2360190.0,55.4801,55.5305,55.4717,55.5305,2360190.0
2019-07-25 09:30:00,65.84,65.86,65.42,65.53,4146093.0,55.3708,55.3876,55.0175,55.11,4146093.0
2019-07-25 10:00:00,65.53,65.65,65.48,65.59,1642588.0,55.11,55.211,55.068,55.1605,1642588.0
2019-07-25 10:30:00,65.6,65.72,65.58,65.66,1592653.0,55.1689,55.2698,55.1521,55.2194,1592653.0
2019-07-25 11:00:00,65.66,65.72,65.6,65.63,890698.0,55.2194,55.2698,55.1689,55.1941,890698.0
2019-07-25 11:30:00,65.63,65.64,65.47,65.49,1147297.0,55.1941,55.2026,55.0596,55.0764,1147297.0
2019-07-25 12:00:00,65.49,65.49,65.41,65.44,1012854.0,55.0764,55.0764,55.0091,55.0344,1012854.0
2019-07-25 12:30:00,65.44,65.44,65.31,65.37,2122646.0,55.0344,55.0344,54.925,54.9755,2122646.0
2019-07-25 13:00:00,65.37,65.39,65.31,65.39,559548.0,54.9755,54.9923,54.925,54.9923,559548.0
2019-07-25 13:30:00,65.38,65.45,65.37,65.39,575293.0,54.9839,55.0428,54.9755,54.9923,575293.0
2019-07-25 14:00:00,65.4,65.47,65.39,65.42,575118.0,55.0007,55.0596,54.9923,55.0175,575118.0
2019-07-25 14:30:00,65.41,65.43,65.33,65.33,330260.0,55.0091,55.0259,54.9418,54.9418,330260.0
2019-07-25 15:00:00,65.33,65.36,65.3,65.34,1020143.0,54.9418,54.9671,54.9166,54.9503,1020143.0
2019-07-25 15:30:00,65.34,65.4,65.32,65.35,6448310.0,54.9503,55.0007,54.9334,54.9587,6448310.0
2019-07-26 09:30:00,65.55,65.6,65.51,65.54,1040516.0,55.1269,55.1689,55.0932,55.1185,1040516.0
2019-07-26 10:00:00,65.53,65.57,65.49,65.52,834527.0,55.11,55.1437,55.0764,55.1016,834527.0
2019-07-26 10:30:00,65.52,65.56,65.5,65.53,606947.0,55.1016,55.1353,55.0848,55.11,606947.0
2019-07-26 11:00:00,65.52,65.56,65.47,65.54,1803530.0,55.1016,55.1353,55.0596,55.1185,1803530.0
2019-07-26 11:30:00,65.55,65.56,65.51,65.56,1707794.0,55.1269,55.1353,55.0932,55.1353,1707794.0
2019-07-26 12:00:00,65.56,65.57,65.51,65.53,560516.0,55.1353,55.1437,55.0932,55.11,560516.0
2019-07-26 12:30:00,65.53,65.54,65.51,65.53,266943.0,55.11,55.1185,55.0932,55.11,266943.0
2019-07-26 13:00:00,65.53,65.56,65.52,65.53,367147.0,55.11,55.1353,55.1016,55.11,367147.0
2019-07-26 13:30:00,65.54,65.57,65.53,65.56,132145.0,55.1185,55.1437,55.11,55.1353,132145.0
2019-07-26 14:00:00,65.56,65.57,65.55,65.55,148003.0,55.1353,55.1437,55.1269,55.1269,148003.0
2019-07-26 14:30:00,65.56,65.57,65.54,65.56,616120.0,55.1353,55.1437,55.1185,55.1353,616120.0
2019-07-26 15:00:00,65.56,65.59,65.55,65.58,807852.0,55.1353,55.1605,55.1269,55.1521,807852.0
2019-07-26 15:30:00,65.58,65.6,65.51,65.52,4230078.0,55.1521,55.1689,55.0932,55.1016,4230078.0
2019-07-29 09:30:00,65.72,65.73,65.57,65.57,1705356.0,55.2698,55.2782,55.1437,55.1437,1705356.0
2019-07-29 10:00:00,65.57,65.6,65.54,65.56,767049.0,55.1437,55.1689,55.1185,55.1353,767049.0
2019-07-29 10:30:00,65.56,65.66,65.56,65.6,913521.0,55.1353,55.2194,55.1353,55.1689,913521.0
2019-07-29 11:00:00,65.6,65.6,65.55,65.58,432687.0,55.1689,55.1689,55.1269,55.1521,432687.0
2019-07-29 11:30:00,65.59,65.62,65.53,65.61,424356.0,55.1605,55.1857,55.11,55.1773,424356.0
2019-07-29 12:00:00,65.61,65.61,65.54,65.56,963021.0,55.1773,55.1773,55.1185,55.1353,963021.0
2019-07-29 12:30:00,65.55,65.59,65.54,65.59,426527.0,55.1269,55.1605,55.1185,55.1605,426527.0
2019-07-29 13:00:00,65.59,65.6,65.58,65.59,427325.0,55.1605,55.1689,55.1521,55.1605,427325.0
2019-07-29 13:30:00,65.59,65.61,65.57,65.58,139681.0,55.1605,55.1773,55.1437,55.1521,139681.0
2019-07-29 14:00:00,65.58,65.61,65.57,65.61,212087.0,55.1521,55.1773,55.1437,55.1773,212087.0
2019-07-29 14:30:00,65.6,65.61,65.56,65.61,1111743.0,55.1689,55.1773,55.1353,55.1773,1111743.0
2019-07-29 15:00:00,65.61,65.62,65.59,65.61,411735.0,55.1773,55.1857,55.1605,55.1773,411735.0
2019-07-29 15:30:00,65.61,65.64,65.6,65.61,1924888.0,55.1773,55.2026,55.1689,55.1773,1924888.0
2019-07-30 09:30:00,64.9,64.94,64.82,64.91,3703043.0,54.5802,54.6139,54.5129,54.5886,3703043.0
2019-07-30 10:00:00,64.92,64.93,64.81,64.87,1375244.0,54.597,54.6055,54.5045,54.555,1375244.0
2019-07-30 10:30:00,64.87,64.92,64.79,64.83,1998970.0,54.555,54.597,54.4877,54.5214,1998970.0
2019-07-30 11:00:00,64.84,64.91,64.83,64.89,1586771.0,54.5298,54.5886,54.5214,54.5718,1586771.0
2019-07-30 11:30:00,64.89,64.92,64.78,64.79,1524494.0,54.5718,54.597,54.4793,54.4877,1524494.0
2019-07-30 12:00:00,64.79,64.84,64.76,64.81,1107224.0,54.4877,54.5298,54.4625,54.5045,1107224.0
2019-07-30 12:30:00,64.82,64.83,64.73,64.76,503795.0,54.5129,54.5214,54.4373,54.4625,503795.0
2019-07-30 13:00:00,64.76,64.81,64.75,64.8,472402.0,54.4625,54.5045,54.4541,54.4961,472402.0
2019-07-30 13:30:00,64.8,64.83,64.79,64.83,595197.0,54.4961,54.5214,54.4877,54.5214,595197.0
2019-07-30 14:00:00,64.83,64.93,64.82,64.88,708123.0,54.5214,54.6055,54.5129,54.5634,708123.0
2019-07-30 14:30:00,64.87,64.88,64.82,64.84,984585.0,54.555,54.5634,54.5129,54.5298,984585.0
2019-07-30 15:00:00,64.83,64.87,64.79,64.79,1062203.0,54.5214,54.555,54.4877,54.4877,1062203.0
2019-07-30 15:30:00,64.8,64.86,64.77,64.86,4201607.0,54.4961,54.5466,54.4709,54.5466,4201607.0
2019-07-31 09:30:00,64.85,64.99,64.85,64.98,1684369.0,54.5382,54.6559,54.5382,54.6475,1684369.0
2019-07-31 10:00:00,64.98,65.02,64.94,64.96,1053763.0,54.6475,54.6811,54.6139,54.6307,1053763.0
2019-07-31 10:30:00,64.97,65.03,64.92,65.02,753192.0,54.6391,54.6896,54.597,54.6811,753192.0
2019-07-31 11:00:00,65.02,65.04,64.95,64.96,1048200.0,54.6811,54.698,54.6223,54.6307,1048200.0
2019-07-31 11:30:00,64.96,65.0,64.94,64.98,953785.0,54.6307,54.6643,54.6139,54.6475,953785.0
2019-07-31 12:00:00,64.99,64.99,64.94,64.94,397593.0,54.6559,54.6559,54.6139,54.6139,397593.0
2019-07-31 12:30:00,64.95,64.96,64.92,64.95,348006.0,54.6223,54.6307,54.597,54.6223,348006.0
2019-07-31 13:00:00,64.95,65.0,64.94,64.99,554965.0,54.6223,54.6643,54.6139,54.6559,554965.0
2019-07-31 13:30:00,64.98,65.02,64.96,65.01,808469.0,54.6475,54.6811,54.6307,54.6727,808469.0
2019-07-31 14:00:00,65.01,65.02,64.76,64.87,4482555.0,54.6727,54.6811,54.4625,54.555,4482555.0
2019-07-31 14:30:00,64.88,64.93,64.0,64.37,5363595.0,54.5634,54.6055,53.8233,54.1345,5363595.0
2019-07-31 15:00:00,64.37,64.61,64.28,64.54,2616061.0,54.1345,54.3363,54.0588,54.2775,2616061.0
2019-07-31 15:30:00,64.53,64.56,64.38,64.51,7234244.0,54.2691,54.2943,54.1429,54.2522,7234244.0
2019-08-01 09:30:00,64.53,64.63,64.46,64.59,6669546.0,54.2691,54.3532,54.2102,54.3195,6669546.0
2019-08-01 10:00:00,64.59,64.79,64.57,64.78,1688544.0,54.3195,54.4877,54.3027,54.4793,1688544.0
2019-08-01 10:30:00,64.79,64.93,64.76,64.92,1529346.0,54.4877,54.6055,54.4625,54.597,1529346.0
2019-08-01 11:00:00,64.92,64.98,64.86,64.98,789904.0,54.597,54.6475,54.5466,54.6475,789904.0
2019-08-01 11:30:00,64.98,65.07,64.94,64.97,977810.0,54.6475,54.7232,54.6139,54.6391,977810.0
2019-08-01 12:00:00,64.97,65.0,64.95,64.99,895190.0,54.6391,54.6643,54.6223,54.6559,895190.0
2019-08-01 12:30:00,64.99,65.06,64.98,65.03,438665.0,54.6559,54.7148,54.6475,54.6896,438665.0
2019-08-01 13:00:00,65.03,65.03,64.72,64.74,3488931.0,54.6896,54.6896,54.4288,54.4457,3488931.0
2019-08-01 13:30:00,64.73,64.83,64.21,64.42,4981462.0,54.4373,54.5214,53.9999,54.1765,4981462.0
2019-08-01 14:00:00,64.42,64.42,64.06,64.14,3371439.0,54.1765,54.1765,53.8738,53.9411,3371439.0
2019-08-01 14:30:00,64.15,64.23,64.01,64.16,2559852.0,53.9495,54.0168,53.8317,53.9579,2559852.0
2019-08-01 15:00:00,64.16,64.29,64.1,64.21,2412488.0,53.9579,54.0672,53.9074,53.9999,2412488.0
2019-08-01 15:30:00,64.22,64.34,64.17,64.25,5855888.0,54.0083,54.1093,53.9663,54.0336,5855888.0
2019-08-02 09:30:00,64.02,64.02,63.75,63.78,2589609.0,53.8402,53.8402,53.6131,53.6383,2589609.0
2019-08-02 10:00:00,63.78,63.83,63.61,63.68,5783606.0,53.6383,53.6804,53.4953,53.5542,5783606.0
2019-08-02 10:30:00,63.67,63.68,63.44,63.49,3199307.0,53.5458,53.5542,53.3524,53.3944,3199307.0
2019-08-02 11:00:00,63.5,63.69,63.45,63.61,2687889.0,53.4028,53.5626,53.3608,53.4953,2687889.0
2019-08-02 11:30:00,63.61,63.66,63.49,63.63,1990657.0,53.4953,53.5374,53.3944,53.5122,1990657.0
2019-08-02 12:00:00,63.64,63.75,63.59,63.71,2367935.0,53.5206,53.6131,53.4785,53.5794,2367935.0
2019-08-02 12:30:00,63.72,63.73,63.57,63.58,1282655.0,53.5879,53.5963,53.4617,53.4701,1282655.0
2019-08-02 13:00:00,63.58,63.59,63.51,63.52,1518677.0,53.4701,53.4785,53.4112,53.4197,1518677.0
2019-08-02 13:30:00,63.52,63.56,63.48,63.53,1257858.0,53.4197,53.4533,53.386,53.4281,1257858.0
2019-08-02 14:00:00,63.53,63.71,63.51,63.65,1905947.0,53.4281,53.5794,53.4112,53.529,1905947.0
2019-08-02 14:30:00,63.65,63.71,63.62,63.68,812523.0,53.529,53.5794,53.5038,53.5542,812523.0
2019-08-02 15:00:00,63.68,63.75,63.6,63.72,1383592.0,53.5542,53.6131,53.4869,53.5879,1383592.0
2019-08-02 15:30:00,63.72,63.84,63.67,63.72,6717495.0,53.5879,53.6888,53.5458,53.5879,6717495.0
2019-08-05 09:30:00,62.75,62.78,62.62,62.67,4331410.0,52.7721,52.7973,52.6628,52.7048,4331410.0
2019-08-05 10:00:00,62.67,62.68,62.44,62.46,5768254.0,52.7048,52.7132,52.5114,52.5282,5768254.0
2019-08-05 10:30:00,62.45,62.49,62.32,62.37,2810111.0,52.5198,52.5534,52.4105,52.4525,2810111.0
2019-08-05 11:00:00,62.37,62.54,62.35,62.46,5291764.0,52.4525,52.5955,52.4357,52.5282,5291764.0
2019-08-05 11:30:00,62.47,62.53,62.38,62.43,2937443.0,52.5366,52.5871,52.4609,52.503,2937443.0
2019-08-05 12:00:00,62.43,62.45,62.33,62.36,2036491.0,52.503,52.5198,52.4189,52.4441,2036491.0
2019-08-05 12:30:00,62.36,62.4,62.14,62.15,2589215.0,52.4441,52.4777,52.2591,52.2675,2589215.0
2019-08-05 13:00:00,62.15,62.31,62.13,62.27,1830012.0,52.2675,52.4021,52.2507,52.3684,1830012.0
2019-08-05 13:30:00,62.26,62.36,62.1,62.12,1438916.0,52.36,52.4441,52.2255,52.2423,1438916.0
2019-08-05 14:00:00,62.11,62.22,62.03,62.04,2088716.0,52.2339,52.3264,52.1666,52.175,2088716.0
2019-08-05 14:30:00,62.04,62.07,61.95,61.98,2504038.0,52.175,52.2002,52.0993,52.1245,2504038.0
2019-08-05 15:00:00,61.98,62.14,61.83,62.01,5396993.0,52.1245,52.2591,51.9984,52.1498,5396993.0
2019-08-05 15:30:00,62.01,62.23,61.98,62.15,10923188.0,52.1498,52.3348,52.1245,52.2675,10923188.0
2019-08-06 09:30:00,62.6,62.69,62.46,62.5,3199652.0,52.6459,52.7216,52.5282,52.5618,3199652.0
2019-08-06 10:00:00,62.5,62.57,62.3,62.35,2812781.0,52.5618,52.6207,52.3936,52.4357,2812781.0
2019-08-06 10:30:00,62.35,62.45,62.28,62.31,1874472.0,52.4357,52.5198,52.3768,52.4021,1874472.0
2019-08-06 11:00:00,62.32,62.34,62.11,62.19,2509688.0,52.4105,52.4273,52.2339,52.3011,2509688.0
2019-08-06 11:30:00,62.19,62.28,62.07,62.27,2177414.0,52.3011,52.3768,52.2002,52.3684,2177414.0
2019-08-06 12:00:00,62.27,62.31,62.21,62.22,1786881.0,52.3684,52.4021,52.318,52.3264,1786881.0
2019-08-06 12:30:00,62.22,62.26,62.18,62.22,1286973.0,52.3264,52.36,52.2927,52.3264,1286973.0
2019-08-06 13:00:00,62.23,62.37,62.22,62.33,915056.0,52.3348,52.4525,52.3264,52.4189,915056.0
2019-08-06 13:30:00,62.34,62.38,62.29,62.36,1644239.0,52.4273,52.4609,52.3852,52.4441,1644239.0
2019-08-06 14:00:00,62.34,62.48,62.29,62.47,1911129.0,52.4273,52.545,52.3852,52.5366,1911129.0
2019-08-06 14:30:00,62.48,62.53,62.42,62.45,1857536.0,52.545,52.5871,52.4946,52.5198,1857536.0
2019-08-06 15:00:00,62.45,62.52,62.44,62.47,1331514.0,52.5198,52.5787,52.5114,52.5366,1331514.0
2019-08-06 15:30:00,62.46,62.53,62.41,62.53,3637874.0,52.5282,52.5871,52.4862,52.5871,3637874.0
2019-08-07 09:30:00,62.27,62.33,62.09,62.18,6840963.0,52.3684,52.4189,52.217,52.2927,6840963.0
2019-08-07 10:00:00,62.19,62.45,62.14,62.37,3727181.0,52.3011,52.5198,52.2591,52.4525,3727181.0
2019-08-07 10:30:00,62.37,62.61,62.35,62.57,2920049.0,52.4525,52.6544,52.4357,52.6207,2920049.0
2019-08-07 11:00:00,62.56,62.64,62.45,62.47,3564980.0,52.6123,52.6796,52.5198,52.5366,3564980.0
2019-08-07 11:30:00,62.47,62.51,62.39,62.45,3163805.0,52.5366,52.5703,52.4693,52.5198,3163805.0
2019-08-07 12:00:00,62.45,62.5,62.38,62.43,892172.0,52.5198,52.5618,52.4609,52.503,892172.0
2019-08-07 12:30:00,62.43,62.58,62.41,62.57,834283.0,52.503,52.6291,52.4862,52.6207,834283.0
2019-08-07 13:00:00,62.56,62.59,62.52,62.57,677935.0,52.6123,52.6375,52.5787,52.6207,677935.0
2019-08-07 13:30:00,62.57,62.73,62.57,62.64,1369375.0,52.6207,52.7553,52.6207,52.6796,1369375.0
2019-08-07 14:00:00,62.64,62.75,62.61,62.71,2114760.0,52.6796,52.7721,52.6544,52.7385,2114760.0
2019-08-07 14:30:00,62.71,62.84,62.68,62.84,2232389.0,52.7385,52.8478,52.7132,52.8478,2232389.0
2019-08-07 15:00:00,62.83,62.83,62.7,62.81,4471462.0,52.8394,52.8394,52.73,52.8226,4471462.0
2019-08-07 15:30:00,62.82,62.89,62.78,62.79,4979278.0,52.831,52.8898,52.7973,52.8057,4979278.0
2019-08-08 09:30:00,63.02,63.12,62.94,63.09,2767540.0,52.9992,53.0833,52.9319,53.058,2767540.0
2019-08-08 10:00:00,63.09,63.14,63.07,63.1,1387556.0,53.058,53.1001,53.0412,53.0664,1387556.0
2019-08-08 10:30:00,63.09,63.3,63.09,63.21,3462403.0,53.058,53.2346,53.058,53.159,3462403.0
2019-08-08 11:00:00,63.22,63.36,63.19,63.29,3145265.0,53.1674,53.2851,53.1421,53.2262,3145265.0
2019-08-08 11:30:00,63.3,63.5,63.29,63.47,2259402.0,53.2346,53.4028,53.2262,53.3776,2259402.0
2019-08-08 12:00:00,63.48,63.52,63.44,63.48,387567.0,53.386,53.4197,53.3524,53.386,387567.0
2019-08-08 12:30:00,63.48,63.54,63.47,63.52,748252.0,53.386,53.4365,53.3776,53.4197,748252.0
2019-08-08 13:00:00,63.52,63.54,63.44,63.45,619503.0,53.4197,53.4365,53.3524,53.3608,619503.0
2019-08-08 13:30:00,63.46,63.54,63.45,63.47,569632.0,53.3692,53.4365,53.3608,53.3776,569632.0
2019-08-08 14:00:00,63.47,63.47,63.36,63.37,1202034.0,53.3776,53.3776,53.2851,53.2935,1202034.0
2019-08-08 14:30:00,63.37,63.43,63.33,63.37,862817.0,53.2935,53.344,53.2599,53.2935,862817.0
2019-08-08 15:00:00,63.37,63.42,63.36,63.39,631012.0,53.2935,53.3356,53.2851,53.3103,631012.0
2019-08-08 15:30:00,63.39,63.48,63.35,63.41,4769600.0,53.3103,53.386,53.2767,53.3271,4769600.0
2019-08-09 09:30:00,63.19,63.24,63.03,63.05,1226858.0,53.1421,53.1842,53.0076,53.0244,1226858.0
2019-08-09 10:00:00,63.04,63.09,62.87,62.87,2440597.0,53.016,53.058,52.873,52.873,2440597.0
2019-08-09 10:30:00,62.87,62.99,62.81,62.97,1072225.0,52.873,52.9739,52.8226,52.9571,1072225.0
2019-08-09 11:00:00,62.96,62.98,62.79,62.81,1744954.0,52.9487,52.9655,52.8057,52.8226,1744954.0
2019-08-09 11:30:00,62.8,62.95,62.79,62.88,1701145.0,52.8141,52.9403,52.8057,52.8814,1701145.0
2019-08-09 12:00:00,62.88,62.93,62.83,62.88,571616.0,52.8814,52.9235,52.8394,52.8814,571616.0
2019-08-09 12:30:00,62.88,63.1,62.85,63.0,1742095.0,52.8814,53.0664,52.8562,52.9823,1742095.0
2019-08-09 13:00:00,63.0,63.09,62.93,63.07,2212584.0,52.9823,53.058,52.9235,53.0412,2212584.0
2019-08-09 13:30:00,63.08,63.15,63.05,63.07,865322.0,53.0496,53.1085,53.0244,53.0412,865322.0
2019-08-09 14:00:00,63.07,63.09,63.03,63.08,905813.0,53.0412,53.058,53.0076,53.0496,905813.0
2019-08-09 14:30:00,63.08,63.12,63.03,63.07,561988.0,53.0496,53.0833,53.0076,53.0412,561988.0
2019-08-09 15:00:00,63.08,63.18,63.05,63.12,770534.0,53.0496,53.1337,53.0244,53.0833,770534.0
2019-08-09 15:30:00,63.11,63.17,62.95,62.96,4738782.0,53.0749,53.1253,52.9403,52.9487,4738782.0
2019-08-12 09:30:00,62.69,62.76,62.64,62.71,1080056.0,52.7216,52.7805,52.6796,52.7385,1080056.0
2019-08-12 10:00:00,62.7,62.87,62.62,62.82,2099703.0,52.73,52.873,52.6628,52.831,2099703.0
2019-08-12 10:30:00,62.82,62.85,62.66,62.75,2361598.0,52.831,52.8562,52.6964,52.7721,2361598.0
2019-08-12 11:00:00,62.74,62.74,62.6,62.67,1148653.0,52.7637,52.7637,52.6459,52.7048,1148653.0
2019-08-12 11:30:00,62.67,62.73,62.6,62.67,1338165.0,52.7048,52.7553,52.6459,52.7048,1338165.0
2019-08-12 12:00:00,62.66,62.73,62.62,62.71,1047888.0,52.6964,52.7553,52.6628,52.7385,1047888.0
2019-08-12 12:30:00,62.71,62.74,62.61,62.64,914727.0,52.7385,52.7637,52.6544,52.6796,914727.0
2019-08-12 13:00:00,62.64,62.66,62.59,62.62,487275.0,52.6796,52.6964,52.6375,52.6628,487275.0
2019-08-12 13:30:00,62.62,62.63,62.49,62.52,599967.0,52.6628,52.6712,52.5534,52.5787,599967.0
2019-08-12 14:00:00,62.52,62.54,62.44,62.45,556995.0,52.5787,52.5955,52.5114,52.5198,556995.0
2019-08-12 14:30:00,62.45,62.47,62.33,62.35,2722949.0,52.5198,52.5366,52.4189,52.4357,2722949.0
2019-08-12 15:00:00,62.37,62.44,62.36,62.43,1531133.0,52.4525,52.5114,52.4441,52.503,1531133.0
2019-08-12 15:30:00,62.43,62.48,62.39,62.44,1505738.0,52.503,52.545,52.4693,52.5114,1505738.0
2019-08-13 09:30:00,62.32,63.07,62.25,63.0,6977886.0,52.4105,53.0412,52.3516,52.9823,6977886.0
2019-08-13 10:00:00,63.0,63.2,62.86,63.1,3697453.0,52.9823,53.1505,52.8646,53.0664,3697453.0
2019-08-13 10:30:00,63.1,63.13,62.93,62.93,2735585.0,53.0664,53.0917,52.9235,52.9235,2735585.0
2019-08-13 11:00:00,62.93,63.1,62.87,62.93,1361834.0,52.9235,53.0664,52.873,52.9235,1361834.0
2019-08-13 11:30:00,62.93,63.05,62.89,63.04,697591.0,52.9235,53.0244,52.8898,53.016,697591.0
2019-08-13 12:00:00,63.05,63.1,63.0,63.0,619426.0,53.0244,53.0664,52.9823,52.9823,619426.0
2019-08-13 12:30:00,63.01,63.03,62.95,62.98,449760.0,52.9908,53.0076,52.9403,52.9655,449760.0
2019-08-13 13:00:00,62.98,63.05,62.9,62.98,1545332.0,52.9655,53.0244,52.8982,52.9655,1545332.0
2019-08-13 13:30:00,62.98,63.03,62.97,63.0,449342.0,52.9655,53.0076,52.9571,52.9823,449342.0
2019-08-13 14:00:00,63.0,63.05,62.98,63.05,232053.0,52.9823,53.0244,52.9655,53.0244,232053.0
2019-08-13 14:30:00,63.05,63.08,63.03,63.05,611520.0,53.0244,53.0496,53.0076,53.0244,611520.0
2019-08-13 15:00:00,63.04,63.04,62.98,63.03,869990.0,53.016,53.016,52.9655,53.0076,869990.0
2019-08-13 15:30:00,63.04,63.06,62.97,63.05,7049319.0,53.016,53.0328,52.9571,53.0244,7049319.0
2019-08-14 09:30:00,61.86,61.94,61.76,61.88,5480839.0,52.0236,52.0909,51.9395,52.0404,5480839.0
2019-08-14 10:00:00,61.88,61.89,61.65,61.8,4105571.0,52.0404,52.0488,51.847,51.9732,4105571.0
2019-08-14 10:30:00,61.8,61.81,61.64,61.67,1805816.0,51.9732,51.9816,51.8386,51.8638,1805816.0
2019-08-14 11:00:00,61.67,61.67,61.49,61.59,2267258.0,51.8638,51.8638,51.7124,51.7965,2267258.0
2019-08-14 11:30:00,61.59,61.71,61.56,61.61,2697619.0,51.7965,51.8975,51.7713,51.8134,2697619.0
2019-08-14 12:00:00,61.6,61.61,61.51,61.57,1979409.0,51.805,51.8134,51.7293,51.7797,1979409.0
2019-08-14 12:30:00,61.57,61.65,61.44,61.46,670701.0,51.7797,51.847,51.6704,51.6872,670701.0
2019-08-14 13:00:00,61.46,61.66,61.42,61.61,1887175.0,51.6872,51.8554,51.6536,51.8134,1887175.0
2019-08-14 13:30:00,61.61,61.68,61.61,61.65,1030520.0,51.8134,51.8722,51.8134,51.847,1030520.0
2019-08-14 14:00:00,61.65,61.65,61.54,61.54,1415877.0,51.847,51.847,51.7545,51.7545,1415877.0
2019-08-14 14:30:00,61.54,61.56,61.46,61.52,546733.0,51.7545,51.7713,51.6872,51.7377,546733.0
2019-08-14 15:00:00,61.51,61.62,61.43,61.52,1985316.0,51.7293,51.8218,51.662,51.7377,1985316.0
2019-08-14 15:30:00,61.51,61.55,61.31,61.31,8931648.0,51.7293,51.7629,51.5611,51.5611,8931648.0
2019-08-15 09:30:00,61.58,61.7,61.34,61.65,6577308.0,51.7881,51.8891,51.5863,51.847,6577308.0
2019-08-15 10:00:00,61.64,61.69,61.46,61.47,2166663.0,51.8386,51.8806,51.6872,51.6956,2166663.0
2019-08-15 10:30:00,61.46,61.57,61.38,61.47,2777271.0,51.6872,51.7797,51.6199,51.6956,2777271.0
2019-08-15 11:00:00,61.46,61.5,61.33,61.5,1736051.0,51.6872,51.7209,51.5779,51.7209,1736051.0
2019-08-15 11:30:00,61.49,61.56,61.46,61.55,1030273.0,51.7124,51.7713,51.6872,51.7629,1030273.0
2019-08-15 12:00:00,61.56,61.67,61.53,61.59,629074.0,51.7713,51.8638,51.7461,51.7965,629074.0
2019-08-15 12:30:00,61.6,61.64,61.52,61.54,1102168.0,51.805,51.8386,51.7377,51.7545,1102168.0
2019-08-15 13:00:00,61.54,61.59,61.49,61.52,1438880.0,51.7545,51.7965,51.7124,51.7377,1438880.0
2019-08-15 13:30:00,61.51,61.53,61.28,61.29,1104544.0,51.7293,51.7461,51.5358,51.5443,1104544.0
2019-08-15 14:00:00,61.29,61.48,61.26,61.47,1886968.0,51.5443,51.704,51.519,51.6956,1886968.0
2019-08-15 14:30:00,61.47,61.48,61.37,61.44,1119551.0,51.6956,51.704,51.6115,51.6704,1119551.0
2019-08-15 15:00:00,61.45,61.56,61.44,61.47,1250196.0,51.6788,51.7713,51.6704,51.6956,1250196.0
2019-08-15 15:30:00,61.46,61.6,61.46,61.54,4588140.0,51.6872,51.805,51.6872,51.7545,4588140.0
2019-08-16 09:30:00,61.86,61.99,61.86,61.95,1902980.0,52.0236,52.1329,52.0236,52.0993,1902980.0
2019-08-16 10:00:00,61.94,62.23,61.87,62.07,3832057.0,52.0909,52.3348,52.032,52.2002,3832057.0
2019-08-16 10:30:00,62.07,62.3,62.02,62.29,1917816.0,52.2002,52.3936,52.1582,52.3852,1917816.0
2019-08-16 11:00:00,62.29,62.3,62.19,62.24,1324434.0,52.3852,52.3936,52.3011,52.3432,1324434.0
2019-08-16 11:30:00,62.24,62.28,62.18,62.23,1190588.0,52.3432,52.3768,52.2927,52.3348,1190588.0
2019-08-16 12:00:00,62.24,62.26,62.16,62.23,942625.0,52.3432,52.36,52.2759,52.3348,942625.0
2019-08-16 12:30:00,62.22,62.27,62.21,62.23,261985.0,52.3264,52.3684,52.318,52.3348,261985.0
2019-08-16 13:00:00,62.23,62.29,62.21,62.26,766314.0,52.3348,52.3852,52.318,52.36,766314.0
2019-08-16 13:30:00,62.26,62.27,62.22,62.25,564564.0,52.36,52.3684,52.3264,52.3516,564564.0
2019-08-16 14:00:00,62.25,62.26,62.23,62.24,452343.0,52.3516,52.36,52.3348,52.3432,452343.0
2019-08-16 14:30:00,62.23,62.26,62.21,62.25,636700.0,52.3348,52.36,52.318,52.3516,636700.0
2019-08-16 15:00:00,62.26,62.29,62.23,62.25,914774.0,52.36,52.3852,52.3348,52.3516,914774.0
2019-08-16 15:30:00,62.26,62.31,62.23,62.27,5414110.0,52.36,52.4021,52.3348,52.3684,5414110.0
2019-08-19 09:30:00,62.82,62.85,62.7,62.75,988843.0,52.831,52.8562,52.73,52.7721,988843.0
2019-08-19 10:00:00,62.74,62.78,62.67,62.74,1372627.0,52.7637,52.7973,52.7048,52.7637,1372627.0
2019-08-19 10:30:00,62.74,62.8,62.72,62.74,1937758.0,52.7637,52.8141,52.7469,52.7637,1937758.0
2019-08-19 11:00:00,62.75,62.84,62.74,62.8,1210963.0,52.7721,52.8478,52.7637,52.8141,1210963.0
2019-08-19 11:30:00,62.79,62.84,62.73,62.74,1681262.0,52.8057,52.8478,52.7553,52.7637,1681262.0
2019-08-19 12:00:00,62.74,62.75,62.68,62.7,574026.0,52.7637,52.7721,52.7132,52.73,574026.0
2019-08-19 12:30:00,62.69,62.75,62.67,62.71,411220.0,52.7216,52.7721,52.7048,52.7385,411220.0
2019-08-19 13:00:00,62.71,62.77,62.7,62.75,430084.0,52.7385,52.7889,52.73,52.7721,430084.0
2019-08-19 13:30:00,62.75,62.75,62.69,62.7,307457.0,52.7721,52.7721,52.7216,52.73,307457.0
2019-08-19 14:00:00,62.7,62.7,62.65,62.68,456060.0,52.73,52.73,52.688,52.7132,456060.0
2019-08-19 14:30:00,62.67,62.69,62.64,62.65,824543.0,52.7048,52.7216,52.6796,52.688,824543.0
2019-08-19 15:00:00,62.66,62.67,62.63,62.67,1529491.0,52.6964,52.7048,52.6712,52.7048,1529491.0
2019-08-19 15:30:00,62.67,62.69,62.62,62.63,4239522.0,52.7048,52.7216,52.6628,52.6712,4239522.0
2019-08-20 09:30:00,62.61,62.63,62.34,62.46,2271301.0,52.6544,52.6712,52.4273,52.5282,2271301.0
2019-08-20 10:00:00,62.47,62.55,62.41,62.51,1237426.0,52.5366,52.6039,52.4862,52.5703,1237426.0
2019-08-20 10:30:00,62.51,62.58,62.41,62.56,1999683.0,52.5703,52.6291,52.4862,52.6123,1999683.0
2019-08-20 11:00:00,62.57,62.63,62.44,62.45,2198206.0,52.6207,52.6712,52.5114,52.5198,2198206.0
2019-08-20 11:30:00,62.44,62.48,62.4,62.44,1324721.0,52.5114,52.545,52.4777,52.5114,1324721.0
2019-08-20 12:00:00,62.44,62.55,62.44,62.52,556213.0,52.5114,52.6039,52.5114,52.5787,556213.0
2019-08-20 12:30:00,62.53,62.53,62.46,62.52,413948.0,52.5871,52.5871,52.5282,52.5787,413948.0
2019-08-20 13:00:00,62.52,62.55,62.5,62.53,233733.0,52.5787,52.6039,52.5618,52.5871,233733.0
2019-08-20 13:30:00,62.53,62.53,62.44,62.52,830131.0,52.5871,52.5871,52.5114,52.5787,830131.0
2019-08-20 14:00:00,62.51,62.53,62.4,62.45,716150.0,52.5703,52.5871,52.4777,52.5198,716150.0
2019-08-20 14:30:00,62.44,62.49,62.42,62.46,602697.0,52.5114,52.5534,52.4946,52.5282,602697.0
2019-08-20 15:00:00,62.46,62.5,62.41,62.5,810178.0,52.5282,52.5618,52.4862,52.5618,810178.0
2019-08-20 15:30:00,62.5,62.5,62.38,62.41,4964753.0,52.5618,52.5618,52.4609,52.4862,4964753.0
2019-08-21 09:30:00,63.1,63.1,63.01,63.05,1736983.0,53.0664,53.0664,52.9908,53.0244,1736983.0
2019-08-21 10:00:00,63.05,63.07,62.97,63.01,2143832.0,53.0244,53.0412,52.9571,52.9908,2143832.0
2019-08-21 10:30:00,63.0,63.02,62.94,62.99,1101428.0,52.9823,52.9992,52.9319,52.9739,1101428.0
2019-08-21 11:00:00,62.99,63.04,62.95,63.0,951901.0,52.9739,53.016,52.9403,52.9823,951901.0
2019-08-21 11:30:00,63.0,63.1,62.96,63.08,1481347.0,52.9823,53.0664,52.9487,53.0496,1481347.0
2019-08-21 12:00:00,63.08,63.1,63.02,63.03,491387.0,53.0496,53.0664,52.9992,53.0076,491387.0
2019-08-21 12:30:00,63.04,63.08,63.02,63.07,407292.0,53.016,53.0496,52.9992,53.0412,407292.0
2019-08-21 13:00:00,63.06,63.06,63.03,63.03,446860.0,53.0328,53.0328,53.0076,53.0076,446860.0
2019-08-21 13:30:00,63.04,63.04,62.95,62.97,256876.0,53.016,53.016,52.9403,52.9571,256876.0
2019-08-21 14:00:00,62.97,63.05,62.86,62.99,687004.0,52.9571,53.0244,52.8646,52.9739,687004.0
2019-08-21 14:30:00,62.99,63.0,62.88,62.89,607571.0,52.9739,52.9823,52.8814,52.8898,607571.0
2019-08-21 15:00:00,62.89,62.95,62.88,62.93,1561776.0,52.8898,52.9403,52.8814,52.9235,1561776.0
2019-08-21 15:30:00,62.93,62.98,62.86,62.87,4934529.0,52.9235,52.9655,52.8646,52.873,4934529.0
2019-08-22 09:30:00,62.89,62.97,62.89,62.92,1832818.0,52.8898,52.9571,52.8898,52.9151,1832818.0
2019-08-22 10:00:00,62.92,62.92,62.63,62.67,925204.0,52.9151,52.9151,52.6712,52.7048,925204.0
2019-08-22 10:30:00,62.67,62.67,62.51,62.56,2751991.0,52.7048,52.7048,52.5703,52.6123,2751991.0
2019-08-22 11:00:00,62.57,62.73,62.56,62.62,1129702.0,52.6207,52.7553,52.6123,52.6628,1129702.0
2019-08-22 11:30:00,62.62,62.74,62.61,62.69,873487.0,52.6628,52.7637,52.6544,52.7216,873487.0
2019-08-22 12:00:00,62.68,62.78,62.68,62.72,465931.0,52.7132,52.7973,52.7132,52.7469,465931.0
2019-08-22 12:30:00,62.73,62.77,62.69,62.73,415157.0,52.7553,52.7889,52.7216,52.7553,415157.0
2019-08-22 13:00:00,62.73,62.83,62.72,62.8,496057.0,52.7553,52.8394,52.7469,52.8141,496057.0
2019-08-22 13:30:00,62.8,62.83,62.79,62.82,291920.0,52.8141,52.8394,52.8057,52.831,291920.0
2019-08-22 14:00:00,62.82,62.83,62.78,62.78,299568.0,52.831,52.8394,52.7973,52.7973,299568.0
2019-08-22 14:30:00,62.79,62.85,62.77,62.84,809538.0,52.8057,52.8562,52.7889,52.8478,809538.0
2019-08-22 15:00:00,62.84,62.84,62.76,62.78,1061054.0,52.8478,52.8478,52.7805,52.7973,1061054.0
2019-08-22 15:30:00,62.78,62.86,62.73,62.76,4544936.0,52.7973,52.8646,52.7553,52.7805,4544936.0
2019-08-23 09:30:00,62.58,62.68,62.51,62.66,3273145.0,52.6291,52.7132,52.5703,52.6964,3273145.0
2019-08-23 10:00:00,62.66,62.82,62.57,62.78,3196914.0,52.6964,52.831,52.6207,52.7973,3196914.0
2019-08-23 10:30:00,62.78,63.01,62.76,62.88,2016282.0,52.7973,52.9908,52.7805,52.8814,2016282.0
2019-08-23 11:00:00,62.9,62.91,62.4,62.47,7127750.0,52.8982,52.9067,52.4777,52.5366,7127750.0
2019-08-23 11:30:00,62.46,62.53,62.23,62.23,2368346.0,52.5282,52.5871,52.3348,52.3348,2368346.0
2019-08-23 12:00:00,62.24,62.34,62.15,62.26,2419035.0,52.3432,52.4273,52.2675,52.36,2419035.0
2019-08-23 12:30:00,62.26,62.37,62.2,62.24,1083627.0,52.36,52.4525,52.3096,52.3432,1083627.0
2019-08-23 13:00:00,62.23,62.28,62.13,62.16,1370348.0,52.3348,52.3768,52.2507,52.2759,1370348.0
2019-08-23 13:30:00,62.15,62.28,62.14,62.25,777387.0,52.2675,52.3768,52.2591,52.3516,777387.0
2019-08-23 14:00:00,62.24,62.25,62.19,62.2,669941.0,52.3432,52.3516,52.3011,52.3096,669941.0
2019-08-23 14:30:00,62.21,62.26,62.14,62.2,962183.0,52.318,52.36,52.2591,52.3096,962183.0
2019-08-23 15:00:00,62.19,62.26,62.14,62.16,1461803.0,52.3011,52.36,52.2591,52.2759,1461803.0
2019-08-23 15:30:00,62.15,62.18,61.95,61.98,5465595.0,52.2675,52.2927,52.0993,52.1245,5465595.0
2019-08-26 09:30:00,62.59,62.61,62.43,62.47,3557483.0,52.6375,52.6544,52.503,52.5366,3557483.0
2019-08-26 10:00:00,62.47,62.47,62.29,62.33,1414240.0,52.5366,52.5366,52.3852,52.4189,1414240.0
2019-08-26 10:30:00,62.32,62.39,62.26,62.35,1531613.0,52.4105,52.4693,52.36,52.4357,1531613.0
2019-08-26 11:00:00,62.35,62.51,62.34,62.49,1062578.0,52.4357,52.5703,52.4273,52.5534,1062578.0
2019-08-26 11:30:00,62.49,62.54,62.42,62.48,2031886.0,52.5534,52.5955,52.4946,52.545,2031886.0
2019-08-26 12:00:00,62.48,62.61,62.46,62.59,760745.0,52.545,52.6544,52.5282,52.6375,760745.0
2019-08-26 12:30:00,62.59,62.6,62.52,62.55,1036024.0,52.6375,52.6459,52.5787,52.6039,1036024.0
2019-08-26 13:00:00,62.55,62.57,62.47,62.48,715697.0,52.6039,52.6207,52.5366,52.545,715697.0
2019-08-26 13:30:00,62.48,62.5,62.45,62.47,379318.0,52.545,52.5618,52.5198,52.5366,379318.0
2019-08-26 14:00:00,62.47,62.47,62.41,62.43,2265248.0,52.5366,52.5366,52.4862,52.503,2265248.0
2019-08-26 14:30:00,62.42,62.47,62.41,62.46,522246.0,52.4946,52.5366,52.4862,52.5282,522246.0
2019-08-26 15:00:00,62.46,62.53,62.43,62.45,931057.0,52.5282,52.5871,52.503,52.5198,931057.0
2019-08-26 15:30:00,62.45,62.49,62.39,62.49,7509163.0,52.5198,52.5534,52.4693,52.5534,7509163.0
2019-08-27 09:30:00,62.77,62.82,62.68,62.7,2688288.0,52.7889,52.831,52.7132,52.73,2688288.0
2019-08-27 10:00:00,62.71,62.73,62.62,62.63,2446071.0,52.7385,52.7553,52.6628,52.6712,2446071.0
2019-08-27 10:30:00,62.63,62.71,62.61,62.62,916537.0,52.6712,52.7385,52.6544,52.6628,916537.0
2019-08-27 11:00:00,62.62,62.66,62.53,62.58,2507051.0,52.6628,52.6964,52.5871,52.6291,2507051.0
2019-08-27 11:30:00,62.57,62.7,62.56,62.61,2394713.0,52.6207,52.73,52.6123,52.6544,2394713.0
2019-08-27 12:00:00,62.61,62.63,62.55,62.6,909371.0,52.6544,52.6712,52.6039,52.6459,909371.0
2019-08-27 12:30:00,62.6,62.61,62.45,62.46,1239375.0,52.6459,52.6544,52.5198,52.5282,1239375.0
2019-08-27 13:00:00,62.45,62.53,62.43,62.52,1488665.0,52.5198,52.5871,52.503,52.5787,1488665.0
2019-08-27 13:30:00,62.52,62.63,62.49,62.61,502342.0,52.5787,52.6712,52.5534,52.6544,502342.0
2019-08-27 14:00:00,62.61,62.63,62.55,62.58,433238.0,52.6544,52.6712,52.6039,52.6291,433238.0
2019-08-27 14:30:00,62.58,62.65,62.53,62.64,760487.0,52.6291,52.688,52.5871,52.6796,760487.0
2019-08-27 15:00:00,62.64,62.68,62.52,62.53,1229968.0,52.6796,52.7132,52.5787,52.5871,1229968.0
2019-08-27 15:30:00,62.52,62.59,62.42,62.42,3999463.0,52.5787,52.6375,52.4946,52.4946,3999463.0
2019-08-28 09:30:00,62.27,62.34,62.09,62.33,4597331.0,52.3684,52.4273,52.217,52.4189,4597331.0
2019-08-28 10:00:00,62.33,62.37,62.28,62.29,2518410.0,52.4189,52.4525,52.3768,52.3852,2518410.0
2019-08-28 10:30:00,62.29,62.43,62.28,62.38,1164774.0,52.3852,52.503,52.3768,52.4609,1164774.0
2019-08-28 11:00:00,62.38,62.63,62.35,62.6,2858429.0,52.4609,52.6712,52.4357,52.6459,2858429.0
2019-08-28 11:30:00,62.61,62.63,62.54,62.55,1784960.0,52.6544,52.6712,52.5955,52.6039,1784960.0
2019-08-28 12:00:00,62.55,62.56,62.5,62.52,511709.0,52.6039,52.6123,52.5618,52.5787,511709.0
2019-08-28 12:30:00,62.52,62.55,62.48,62.55,505212.0,52.5787,52.6039,52.545,52.6039,505212.0
2019-08-28 13:00:00,62.54,62.54,62.45,62.5,639978.0,52.5955,52.5955,52.5198,52.5618,639978.0
2019-08-28 13:30:00,62.5,62.53,62.48,62.5,344153.0,52.5618,52.5871,52.545,52.5618,344153.0
2019-08-28 14:00:00,62.5,62.52,62.47,62.51,241117.0,52.5618,52.5787,52.5366,52.5703,241117.0
2019-08-28 14:30:00,62.5,62.54,62.49,62.53,426127.0,52.5618,52.5955,52.5534,52.5871,426127.0
2019-08-28 15:00:00,62.53,62.54,62.46,62.46,859463.0,52.5871,52.5955,52.5282,52.5282,859463.0
2019-08-28 15:30:00,62.46,62.51,62.42,62.44,4861360.0,52.5282,52.5703,52.4946,52.5114,4861360.0
2019-08-29 09:30:00,63.02,63.08,63.0,63.05,2788499.0,52.9992,53.0496,52.9823,53.0244,2788499.0
2019-08-29 10:00:00,63.04,63.06,62.99,63.04,845659.0,53.016,53.0328,52.9739,53.016,845659.0
2019-08-29 10:30:00,63.04,63.04,62.8,62.98,2207620.0,53.016,53.016,52.8141,52.9655,2207620.0
2019-08-29 11:00:00,62.97,63.04,62.92,63.02,1586700.0,52.9571,53.016,52.9151,52.9992,1586700.0
2019-08-29 11:30:00,63.02,63.09,63.01,63.05,1372839.0,52.9992,53.058,52.9908,53.0244,1372839.0
2019-08-29 12:00:00,63.05,63.08,63.03,63.04,327016.0,53.0244,53.0496,53.0076,53.016,327016.0
2019-08-29 12:30:00,63.04,63.09,63.01,63.04,373306.0,53.016,53.058,52.9908,53.016,373306.0
2019-08-29 13:00:00,63.04,63.05,62.99,63.02,233485.0,53.016,53.0244,52.9739,52.9992,233485.0
2019-08-29 13:30:00,63.03,63.07,63.0,63.05,317044.0,53.0076,53.0412,52.9823,53.0244,317044.0
2019-08-29 14:00:00,63.05,63.07,63.0,63.03,1138624.0,53.0244,53.0412,52.9823,53.0076,1138624.0
2019-08-29 14:30:00,63.04,63.05,63.01,63.01,463257.0,53.016,53.0244,52.9908,52.9908,463257.0
2019-08-29 15:00:00,63.02,63.02,62.94,62.95,766301.0,52.9992,52.9992,52.9319,52.9403,766301.0
2019-08-29 15:30:00,62.96,63.01,62.95,62.98,3634037.0,52.9487,52.9908,52.9403,52.9655,3634037.0
2019-08-30 09:30:00,63.4,63.42,63.32,63.34,3184209.0,53.3187,53.3356,53.2515,53.2683,3184209.0
2019-08-30 10:00:00,63.34,63.41,63.28,63.32,1488127.0,53.2683,53.3271,53.2178,53.2515,1488127.0
2019-08-30 10:30:00,63.32,63.35,63.22,63.23,1735984.0,53.2515,53.2767,53.1674,53.1758,1735984.0
2019-08-30 11:00:00,63.23,63.23,62.93,62.99,3147756.0,53.1758,53.1758,52.9235,52.9739,3147756.0
2019-08-30 11:30:00,62.99,63.12,62.98,63.08,1260340.0,52.9739,53.0833,52.9655,53.0496,1260340.0
2019-08-30 12:00:00,63.08,63.12,63.06,63.12,850698.0,53.0496,53.0833,53.0328,53.0833,850698.0
2019-08-30 12:30:00,63.12,63.14,63.08,63.12,672168.0,53.0833,53.1001,53.0496,53.0833,672168.0
2019-08-30 13:00:00,63.12,63.13,63.01,63.01,1199258.0,53.0833,53.0917,52.9908,52.9908,1199258.0
2019-08-30 13:30:00,63.02,63.03,62.96,62.98,933064.0,52.9992,53.0076,52.9487,52.9655,933064.0
2019-08-30 14:00:00,62.99,63.09,62.98,63.07,1612495.0,52.9739,53.058,52.9655,53.0412,1612495.0
2019-08-30 14:30:00,63.07,63.1,63.05,63.08,1263909.0,53.0412,53.0664,53.0244,53.0496,1263909.0
2019-08-30 15:00:00,63.08,63.12,63.01,63.12,4698259.0,53.0496,53.0833,52.9908,53.0833,4698259.0
2019-08-30 15:30:00,63.12,63.28,63.1,63.23,7816819.0,53.0833,53.2178,53.0664,53.1758,7816819.0
2019-09-03 09:30:00,62.85,62.97,62.82,62.93,3156381.0,52.8562,52.9571,52.831,52.9235,3156381.0
2019-09-03 10:00:00,62.92,62.93,62.77,62.85,5392188.0,52.9151,52.9235,52.7889,52.8562,5392188.0
2019-09-03 10:30:00,62.85,63.04,62.83,62.99,1971099.0,52.8562,53.016,52.8394,52.9739,1971099.0
2019-09-03 11:00:00,62.99,62.99,62.86,62.92,6302111.0,52.9739,52.9739,52.8646,52.9151,6302111.0
2019-09-03 11:30:00,62.92,63.05,62.9,62.99,2784321.0,52.9151,53.0244,52.8982,52.9739,2784321.0
2019-09-03 12:00:00,62.99,63.02,62.95,62.98,841013.0,52.9739,52.9992,52.9403,52.9655,841013.0
2019-09-03 12:30:00,62.98,63.01,62.94,62.98,1010103.0,52.9655,52.9908,52.9319,52.9655,1010103.0
2019-09-03 13:00:00,62.98,63.0,62.95,62.99,865000.0,52.9655,52.9823,52.9403,52.9739,865000.0
2019-09-03 13:30:00,62.98,63.0,62.94,62.96,988059.0,52.9655,52.9823,52.9319,52.9487,988059.0
2019-09-03 14:00:00,62.96,63.0,62.96,62.98,1006645.0,52.9487,52.9823,52.9487,52.9655,1006645.0
2019-09-03 14:30:00,62.97,62.99,62.95,62.98,1061226.0,52.9571,52.9739,52.9403,52.9655,1061226.0
2019-09-03 15:00:00,62.98,63.03,62.95,63.03,2348508.0,52.9655,53.0076,52.9403,53.0076,2348508.0
2019-09-03 15:30:00,63.02,63.1,63.02,63.08,4304152.0,52.9992,53.0664,52.9992,53.0496,4304152.0
2019-09-04 09:30:00,63.74,63.81,63.73,63.76,2771139.0,53.6047,53.6635,53.5963,53.6215,2771139.0
2019-09-04 10:00:00,63.75,63.78,63.66,63.77,2564844.0,53.6131,53.6383,53.5374,53.6299,2564844.0
2019-09-04 10:30:00,63.76,63.82,63.74,63.79,1387989.0,53.6215,53.672,53.6047,53.6467,1387989.0
2019-09-04 11:00:00,63.79,63.85,63.77,63.85,1458309.0,53.6467,53.6972,53.6299,53.6972,1458309.0
2019-09-04 11:30:00,63.85,63.87,63.81,63.83,1104913.0,53.6972,53.714,53.6635,53.6804,1104913.0
2019-09-04 12:00:00,63.83,63.86,63.81,63.83,738967.0,53.6804,53.7056,53.6635,53.6804,738967.0
2019-09-04 12:30:00,63.83,63.89,63.82,63.86,813757.0,53.6804,53.7308,53.672,53.7056,813757.0
2019-09-04 13:00:00,63.86,63.87,63.83,63.87,621991.0,53.7056,53.714,53.6804,53.714,621991.0
2019-09-04 13:30:00,63.87,63.87,63.82,63.84,956574.0,53.714,53.714,53.672,53.6888,956574.0
2019-09-04 14:00:00,63.83,63.86,63.81,63.85,1224523.0,53.6804,53.7056,53.6635,53.6972,1224523.0
2019-09-04 14:30:00,63.85,63.91,63.84,63.89,1025618.0,53.6972,53.7476,53.6888,53.7308,1025618.0
2019-09-04 15:00:00,63.89,63.93,63.88,63.91,1716145.0,53.7308,53.7645,53.7224,53.7476,1716145.0
2019-09-04 15:30:00,63.92,63.98,63.89,63.98,6471537.0,53.7561,53.8065,53.7308,53.8065,6471537.0
2019-09-05 09:30:00,64.43,64.53,64.42,64.48,4494841.0,54.185,54.2691,54.1765,54.227,4494841.0
2019-09-05 10:00:00,64.49,64.57,64.41,64.46,2845862.0,54.2354,54.3027,54.1681,54.2102,2845862.0
2019-09-05 10:30:00,64.47,64.52,64.35,64.38,1324823.0,54.2186,54.2606,54.1177,54.1429,1324823.0
2019-09-05 11:00:00,64.39,64.47,64.37,64.46,1213582.0,54.1513,54.2186,54.1345,54.2102,1213582.0
2019-09-05 11:30:00,64.46,64.48,64.37,64.38,1184548.0,54.2102,54.227,54.1345,54.1429,1184548.0
2019-09-05 12:00:00,64.38,64.4,64.33,64.34,602683.0,54.1429,54.1597,54.1009,54.1093,602683.0
2019-09-05 12:30:00,64.35,64.38,64.33,64.38,331443.0,54.1177,54.1429,54.1009,54.1429,331443.0
2019-09-05 13:00:00,64.38,64.4,64.32,64.34,249506.0,54.1429,54.1597,54.0924,54.1093,249506.0
2019-09-05 13:30:00,64.34,64.35,64.32,64.34,356600.0,54.1093,54.1177,54.0924,54.1093,356600.0
2019-09-05 14:00:00,64.34,64.35,64.31,64.33,488415.0,54.1093,54.1177,54.084,54.1009,488415.0
2019-09-05 14:30:00,64.34,64.35,64.31,64.34,469543.0,54.1093,54.1177,54.084,54.1093,469543.0
2019-09-05 15:00:00,64.35,64.39,64.34,64.36,1036704.0,54.1177,54.1513,54.1093,54.1261,1036704.0
2019-09-05 15:30:00,64.36,64.38,64.32,64.35,3463167.0,54.1261,54.1429,54.0924,54.1177,3463167.0
2019-09-06 09:30:00,64.51,64.6,64.45,64.57,1998794.0,54.2522,54.3279,54.2018,54.3027,1998794.0
2019-09-06 10:00:00,64.56,64.6,64.53,64.56,1156026.0,54.2943,54.3279,54.2691,54.2943,1156026.0
2019-09-06 10:30:00,64.57,64.61,64.54,64.61,985024.0,54.3027,54.3363,54.2775,54.3363,985024.0
2019-09-06 11:00:00,64.61,64.66,64.58,64.64,2040127.0,54.3363,54.3784,54.3111,54.3616,2040127.0
2019-09-06 11:30:00,64.64,64.65,64.61,64.64,1300612.0,54.3616,54.37,54.3363,54.3616,1300612.0
2019-09-06 12:00:00,64.64,64.67,64.62,64.66,644472.0,54.3616,54.3868,54.3447,54.3784,644472.0
2019-09-06 12:30:00,64.66,64.67,64.53,64.61,1223474.0,54.3784,54.3868,54.2691,54.3363,1223474.0
2019-09-06 13:00:00,64.62,64.64,64.58,64.62,1070933.0,54.3447,54.3616,54.3111,54.3447,1070933.0
2019-09-06 13:30:00,64.62,64.69,64.62,64.68,1305809.0,54.3447,54.4036,54.3447,54.3952,1305809.0
2019-09-06 14:00:00,64.68,64.68,64.63,64.64,422512.0,54.3952,54.3952,54.3532,54.3616,422512.0
2019-09-06 14:30:00,64.64,64.65,64.6,64.61,574874.0,54.3616,54.37,54.3279,54.3363,574874.0
2019-09-06 15:00:00,64.62,64.62,64.59,64.61,745319.0,54.3447,54.3447,54.3195,54.3363,745319.0
2019-09-06 15:30:00,64.61,64.63,64.52,64.55,4281685.0,54.3363,54.3532,54.2606,54.2859,4281685.0
2019-09-09 09:30:00,64.73,64.74,64.63,64.63,1614857.0,54.4373,54.4457,54.3532,54.3532,1614857.0
2019-09-09 10:00:00,64.64,64.68,64.61,64.66,1204035.0,54.3616,54.3952,54.3363,54.3784,1204035.0
2019-09-09 10:30:00,64.66,64.68,64.61,64.67,877413.0,54.3784,54.3952,54.3363,54.3868,877413.0
2019-09-09 11:00:00,64.67,64.72,64.66,64.72,778749.0,54.3868,54.4288,54.3784,54.4288,778749.0
2019-09-09 11:30:00,64.72,64.74,64.68,64.7,1047727.0,54.4288,54.4457,54.3952,54.412,1047727.0
2019-09-09 12:00:00,64.71,64.71,64.6,64.61,1151246.0,54.4204,54.4204,54.3279,54.3363,1151246.0
2019-09-09 12:30:00,64.61,64.62,64.57,64.61,1150754.0,54.3363,54.3447,54.3027,54.3363,1150754.0
2019-09-09 13:00:00,64.61,64.63,64.59,64.61,420570.0,54.3363,54.3532,54.3195,54.3363,420570.0
2019-09-09 13:30:00,64.61,64.65,64.58,64.64,360844.0,54.3363,54.37,54.3111,54.3616,360844.0
2019-09-09 14:00:00,64.63,64.65,64.59,64.61,611988.0,54.3532,54.37,54.3195,54.3363,611988.0
2019-09-09 14:30:00,64.6,64.65,64.59,64.63,435285.0,54.3279,54.37,54.3195,54.3532,435285.0
2019-09-09 15:00:00,64.63,64.66,64.61,64.64,976429.0,54.3532,54.3784,54.3363,54.3616,976429.0
2019-09-09 15:30:00,64.64,64.71,64.63,64.69,1839551.0,54.3616,54.4204,54.3532,54.4036,1839551.0
2019-09-10 09:30:00,64.6,64.6,64.47,64.53,2384922.0,54.3279,54.3279,54.2186,54.2691,2384922.0
2019-09-10 10:00:00,64.52,64.7,64.52,64.69,1460131.0,54.2606,54.412,54.2606,54.4036,1460131.0
2019-09-10 10:30:00,64.7,64.7,64.57,64.65,1175862.0,54.412,54.412,54.3027,54.37,1175862.0
2019-09-10 11:00:00,64.65,64.75,64.65,64.72,1389117.0,54.37,54.4541,54.37,54.4288,1389117.0
2019-09-10 11:30:00,64.72,64.86,64.68,64.83,3496267.0,54.4288,54.5466,54.3952,54.5214,3496267.0
2019-09-10 12:00:00,64.82,64.89,64.77,64.86,460635.0,54.5129,54.5718,54.4709,54.5466,460635.0
2019-09-10 12:30:00,64.86,64.87,64.82,64.84,478036.0,54.5466,54.555,54.5129,54.5298,478036.0
2019-09-10 13:00:00,64.84,64.85,64.78,64.82,880931.0,54.5298,54.5382,54.4793,54.5129,880931.0
2019-09-10 13:30:00,64.82,64.88,64.82,64.84,241023.0,54.5129,54.5634,54.5129,54.5298,241023.0
2019-09-10 14:00:00,64.83,64.85,64.78,64.78,453097.0,54.5214,54.5382,54.4793,54.4793,453097.0
2019-09-10 14:30:00,64.79,64.81,64.74,64.77,561029.0,54.4877,54.5045,54.4457,54.4709,561029.0
2019-09-10 15:00:00,64.77,64.78,64.63,64.67,1112035.0,54.4709,54.4793,54.3532,54.3868,1112035.0
2019-09-10 15:30:00,64.66,64.81,64.66,64.81,2757624.0,54.3784,54.5045,54.3784,54.5045,2757624.0
2019-09-11 09:30:00,65.02,65.09,64.96,65.06,2069424.0,54.6811,54.74,54.6307,54.7148,2069424.0
2019-09-11 10:00:00,65.06,65.1,65.03,65.07,1002797.0,54.7148,54.7484,54.6896,54.7232,1002797.0
2019-09-11 10:30:00,65.06,65.1,65.03,65.1,1469175.0,54.7148,54.7484,54.6896,54.7484,1469175.0
2019-09-11 11:00:00,65.1,65.11,65.04,65.05,1645227.0,54.7484,54.7568,54.698,54.7064,1645227.0
2019-09-11 11:30:00,65.05,65.11,65.05,65.11,1227166.0,54.7064,54.7568,54.7064,54.7568,1227166.0
2019-09-11 12:00:00,65.11,65.14,65.1,65.11,711171.0,54.7568,54.7821,54.7484,54.7568,711171.0
2019-09-11 12:30:00,65.11,65.13,65.09,65.12,444050.0,54.7568,54.7737,54.74,54.7652,444050.0
2019-09-11 13:00:00,65.11,65.14,65.1,65.13,417415.0,54.7568,54.7821,54.7484,54.7737,417415.0
2019-09-11 13:30:00,65.13,65.18,65.13,65.14,856888.0,54.7737,54.8157,54.7737,54.7821,856888.0
2019-09-11 14:00:00,65.14,65.15,65.13,65.14,488592.0,54.7821,54.7905,54.7737,54.7821,488592.0
2019-09-11 14:30:00,65.15,65.15,65.13,65.15,669653.0,54.7905,54.7905,54.7737,54.7905,669653.0
2019-09-11 15:00:00,65.15,65.18,65.14,65.16,696042.0,54.7905,54.8157,54.7821,54.7989,696042.0
2019-09-11 15:30:00,65.16,65.21,65.14,65.2,3327482.0,54.7989,54.8409,54.7821,54.8325,3327482.0
2019-09-12 09:30:00,65.24,65.31,65.15,65.23,2899206.0,54.8662,54.925,54.7905,54.8577,2899206.0
2019-09-12 10:00:00,65.25,65.59,65.21,65.56,5933933.0,54.8746,55.1605,54.8409,55.1353,5933933.0
2019-09-12 10:30:00,65.55,65.57,65.27,65.32,3642129.0,55.1269,55.1437,54.8914,54.9334,3642129.0
2019-09-12 11:00:00,65.32,65.5,65.27,65.47,1494317.0,54.9334,55.0848,54.8914,55.0596,1494317.0
2019-09-12 11:30:00,65.47,65.59,65.45,65.57,1207022.0,55.0596,55.1605,55.0428,55.1437,1207022.0
2019-09-12 12:00:00,65.57,65.57,65.52,65.56,588013.0,55.1437,55.1437,55.1016,55.1353,588013.0
2019-09-12 12:30:00,65.56,65.6,65.53,65.59,429283.0,55.1353,55.1689,55.11,55.1605,429283.0
2019-09-12 13:00:00,65.59,65.66,65.59,65.62,2332170.0,55.1605,55.2194,55.1605,55.1857,2332170.0
2019-09-12 13:30:00,65.61,65.65,65.61,65.62,1012674.0,55.1773,55.211,55.1773,55.1857,1012674.0
2019-09-12 14:00:00,65.62,65.64,65.57,65.6,1429123.0,55.1857,55.2026,55.1437,55.1689,1429123.0
2019-09-12 14:30:00,65.59,65.66,65.58,65.63,1006559.0,55.1605,55.2194,55.1521,55.1941,1006559.0
2019-09-12 15:00:00,65.63,65.63,65.58,65.6,786042.0,55.1941,55.1941,55.1521,55.1689,786042.0
2019-09-12 15:30:00,65.6,65.63,65.56,65.57,3478739.0,55.1689,55.1941,55.1353,55.1437,3478739.0
2019-09-13 09:30:00,65.89,65.92,65.85,65.9,1839687.0,55.4128,55.438,55.3792,55.4212,1839687.0
2019-09-13 10:00:00,65.9,65.91,65.8,65.89,1028528.0,55.4212,55.4296,55.3371,55.4128,1028528.0
2019-09-13 10:30:00,65.89,66.04,65.87,66.03,1741412.0,55.4128,55.539,55.396,55.5305,1741412.0
2019-09-13 11:00:00,66.03,66.08,65.99,66.0,2145447.0,55.5305,55.5726,55.4969,55.5053,2145447.0
2019-09-13 11:30:00,66.0,66.02,65.94,65.94,1361783.0,55.5053,55.5221,55.4549,55.4549,1361783.0
2019-09-13 12:00:00,65.94,65.95,65.91,65.91,1059856.0,55.4549,55.4633,55.4296,55.4296,1059856.0
2019-09-13 12:30:00,65.91,65.92,65.88,65.89,966539.0,55.4296,55.438,55.4044,55.4128,966539.0
2019-09-13 13:00:00,65.89,65.94,65.87,65.92,458848.0,55.4128,55.4549,55.396,55.438,458848.0
2019-09-13 13:30:00,65.92,65.92,65.87,65.89,1238537.0,55.438,55.438,55.396,55.4128,1238537.0
2019-09-13 14:00:00,65.89,65.91,65.87,65.88,427955.0,55.4128,55.4296,55.396,55.4044,427955.0
2019-09-13 14:30:00,65.89,65.91,65.88,65.89,384771.0,55.4128,55.4296,55.4044,55.4128,384771.0
2019-09-13 15:00:00,65.89,65.9,65.86,65.88,525022.0,55.4128,55.4212,55.3876,55.4044,525022.0
2019-09-13 15:30:00,65.88,65.93,65.87,65.91,4710141.0,55.4044,55.4464,55.396,55.4296,4710141.0
2019-09-16 09:30:00,65.53,65.57,65.48,65.51,2149753.0,55.11,55.1437,55.068,55.0932,2149753.0
2019-09-16 10:00:00,65.52,65.56,65.49,65.49,1704230.0,55.1016,55.1353,55.0764,55.0764,1704230.0
2019-09-16 10:30:00,65.49,65.52,65.41,65.47,1058119.0,55.0764,55.1016,55.0091,55.0596,1058119.0
2019-09-16 11:00:00,65.47,65.54,65.42,65.43,2592090.0,55.0596,55.1185,55.0175,55.0259,2592090.0
2019-09-16 11:30:00,65.43,65.46,65.37,65.38,4847957.0,55.0259,55.0512,54.9755,54.9839,4847957.0
2019-09-16 12:00:00,65.38,65.42,65.37,65.39,428617.0,54.9839,55.0175,54.9755,54.9923,428617.0
2019-09-16 12:30:00,65.39,65.44,65.36,65.41,811201.0,54.9923,55.0344,54.9671,55.0091,811201.0
2019-09-16 13:00:00,65.41,65.44,65.4,65.41,696164.0,55.0091,55.0344,55.0007,55.0091,696164.0
2019-09-16 13:30:00,65.41,65.43,65.39,65.42,534747.0,55.0091,55.0259,54.9923,55.0175,534747.0
2019-09-16 14:00:00,65.42,65.44,65.38,65.42,937646.0,55.0175,55.0344,54.9839,55.0175,937646.0
2019-09-16 14:30:00,65.42,65.44,65.4,65.44,1099572.0,55.0175,55.0344,55.0007,55.0344,1099572.0
2019-09-16 15:00:00,65.44,65.45,65.4,65.41,1361795.0,55.0344,55.0428,55.0007,55.0091,1361795.0
2019-09-16 15:30:00,65.4,65.41,65.31,65.34,8599233.0,55.0007,55.0091,54.925,54.9503,8599233.0
2019-09-17 09:30:00,65.25,65.38,65.19,65.35,1559518.0,54.8746,54.9839,54.8241,54.9587,1559518.0
2019-09-17 10:00:00,65.36,65.4,65.32,65.39,1201087.0,54.9671,55.0007,54.9334,54.9923,1201087.0
2019-09-17 10:30:00,65.38,65.43,65.37,65.41,733764.0,54.9839,55.0259,54.9755,55.0091,733764.0
2019-09-17 11:00:00,65.41,65.54,65.41,65.53,1663007.0,55.0091,55.1185,55.0091,55.11,1663007.0
2019-09-17 11:30:00,65.53,65.59,65.49,65.56,1527352.0,55.11,55.1605,55.0764,55.1353,1527352.0
2019-09-17 12:00:00,65.56,65.58,65.52,65.53,519882.0,55.1353,55.1521,55.1016,55.11,519882.0
2019-09-17 12:30:00,65.54,65.55,65.52,65.54,288757.0,55.1185,55.1269,55.1016,55.1185,288757.0
2019-09-17 13:00:00,65.54,65.59,65.54,65.57,319076.0,55.1185,55.1605,55.1185,55.1437,319076.0
2019-09-17 13:30:00,65.57,65.59,65.54,65.56,1166681.0,55.1437,55.1605,55.1185,55.1353,1166681.0
2019-09-17 14:00:00,65.56,65.58,65.53,65.54,1213144.0,55.1353,55.1521,55.11,55.1185,1213144.0
2019-09-17 14:30:00,65.55,65.56,65.52,65.53,623229.0,55.1269,55.1353,55.1016,55.11,623229.0
2019-09-17 15:00:00,65.53,65.56,65.52,65.56,488126.0,55.11,55.1353,55.1016,55.1353,488126.0
2019-09-17 15:30:00,65.56,65.62,65.55,65.58,4500478.0,55.1353,55.1857,55.1269,55.1521,4500478.0
2019-09-18 09:30:00,65.41,65.46,65.38,65.45,1342267.0,55.0091,55.0512,54.9839,55.0428,1342267.0
2019-09-18 10:00:00,65.44,65.56,65.42,65.56,828256.0,55.0344,55.1353,55.0175,55.1353,828256.0
2019-09-18 10:30:00,65.56,65.58,65.49,65.51,482518.0,55.1353,55.1521,55.0764,55.0932,482518.0
2019-09-18 11:00:00,65.51,65.53,65.47,65.51,807416.0,55.0932,55.11,55.0596,55.0932,807416.0
2019-09-18 11:30:00,65.51,65.52,65.45,65.5,461985.0,55.0932,55.1016,55.0428,55.0848,461985.0
2019-09-18 12:00:00,65.49,65.54,65.48,65.54,748852.0,55.0764,55.1185,55.068,55.1185,748852.0
2019-09-18 12:30:00,65.53,65.56,65.49,65.5,611807.0,55.11,55.1353,55.0764,55.0848,611807.0
2019-09-18 13:00:00,65.49,65.5,65.45,65.45,633293.0,55.0764,55.0848,55.0428,55.0428,633293.0
2019-09-18 13:30:00,65.45,65.54,65.43,65.5,1093694.0,55.0428,55.1185,55.0259,55.0848,1093694.0
2019-09-18 14:00:00,65.49,65.56,65.18,65.23,1612049.0,55.0764,55.1353,54.8157,54.8577,1612049.0
2019-09-18 14:30:00,65.24,65.32,65.1,65.25,2012549.0,54.8662,54.9334,54.7484,54.8746,2012549.0
2019-09-18 15:00:00,65.24,65.35,65.22,65.32,1469590.0,54.8662,54.9587,54.8493,54.9334,1469590.0
2019-09-18 15:30:00,65.32,65.57,65.31,65.48,4020623.0,54.9334,55.1437,54.925,55.068,4020623.0
2019-09-19 09:30:00,65.83,65.86,65.8,65.84,1891863.0,55.3623,55.3876,55.3371,55.3708,1891863.0
2019-09-19 10:00:00,65.83,65.87,65.81,65.84,2739283.0,55.3623,55.396,55.3455,55.3708,2739283.0
2019-09-19 10:30:00,65.84,65.9,65.84,65.88,689222.0,55.3708,55.4212,55.3708,55.4044,689222.0
2019-09-19 11:00:00,65.87,65.92,65.84,65.87,697741.0,55.396,55.438,55.3708,55.396,697741.0
2019-09-19 11:30:00,65.87,65.93,65.86,65.9,1176623.0,55.396,55.4464,55.3876,55.4212,1176623.0
2019-09-19 12:00:00,65.89,65.9,65.81,65.83,696348.0,55.4128,55.4212,55.3455,55.3623,696348.0
2019-09-19 12:30:00,65.82,65.89,65.81,65.87,491350.0,55.3539,55.4128,55.3455,55.396,491350.0
2019-09-19 13:00:00,65.87,65.95,65.87,65.92,473244.0,55.396,55.4633,55.396,55.438,473244.0
2019-09-19 13:30:00,65.92,65.92,65.83,65.91,959512.0,55.438,55.438,55.3623,55.4296,959512.0
2019-09-19 14:00:00,65.9,65.91,65.84,65.85,435948.0,55.4212,55.4296,55.3708,55.3792,435948.0
2019-09-19 14:30:00,65.86,65.86,65.79,65.81,599123.0,55.3876,55.3876,55.3287,55.3455,599123.0
2019-09-19 15:00:00,65.81,65.81,65.76,65.77,1074620.0,55.3455,55.3455,55.3035,55.3119,1074620.0
2019-09-19 15:30:00,65.77,65.77,65.68,65.71,3737110.0,55.3119,55.3119,55.2362,55.2614,3737110.0
2019-09-20 09:30:00,65.79,65.87,65.78,65.86,1617403.0,55.3287,55.396,55.3203,55.3876,1617403.0
2019-09-20 10:00:00,65.86,65.89,65.82,65.88,2039964.0,55.3876,55.4128,55.3539,55.4044,2039964.0
2019-09-20 10:30:00,65.88,65.9,65.8,65.83,1236033.0,55.4044,55.4212,55.3371,55.3623,1236033.0
2019-09-20 11:00:00,65.83,65.86,65.74,65.75,1653345.0,55.3623,55.3876,55.2867,55.2951,1653345.0
2019-09-20 11:30:00,65.74,65.79,65.69,65.78,1928472.0,55.2867,55.3287,55.2446,55.3203,1928472.0
2019-09-20 12:00:00,65.78,65.81,65.77,65.8,762556.0,55.3203,55.3455,55.3119,55.3371,762556.0
2019-09-20 12:30:00,65.79,65.81,65.75,65.81,425874.0,55.3287,55.3455,55.2951,55.3455,425874.0
2019-09-20 13:00:00,65.81,65.81,65.48,65.65,5019570.0,55.3455,55.3455,55.068,55.211,5019570.0
2019-09-20 13:30:00,65.65,65.66,65.55,65.62,852728.0,55.211,55.2194,55.1269,55.1857,852728.0
2019-09-20 14:00:00,65.63,65.69,65.61,65.66,3108294.0,55.1941,55.2446,55.1773,55.2194,3108294.0
2019-09-20 14:30:00,65.67,65.7,65.66,65.68,1202780.0,55.2278,55.253,55.2194,55.2362,1202780.0
2019-09-20 15:00:00,65.68,65.69,65.61,65.62,1238132.0,55.2362,55.2446,55.1773,55.1857,1238132.0
2019-09-20 15:30:00,65.62,65.63,65.51,65.52,6970124.0,55.1857,55.1941,55.0932,55.1016,6970124.0
2019-09-23 09:30:00,65.2,65.3,65.15,65.21,2549802.0,54.8325,54.9166,54.7905,54.8409,2549802.0
2019-09-23 10:00:00,65.21,65.24,65.13,65.24,1019120.0,54.8409,54.8662,54.7737,54.8662,1019120.0
2019-09-23 10:30:00,65.25,65.28,65.22,65.24,896846.0,54.8746,54.8998,54.8493,54.8662,896846.0
2019-09-23 11:00:00,65.24,65.37,65.24,65.34,1359181.0,54.8662,54.9755,54.8662,54.9503,1359181.0
2019-09-23 11:30:00,65.35,65.38,65.32,65.37,1219415.0,54.9587,54.9839,54.9334,54.9755,1219415.0
2019-09-23 12:00:00,65.37,65.4,65.34,65.38,404551.0,54.9755,55.0007,54.9503,54.9839,404551.0
2019-09-23 12:30:00,65.38,65.4,65.33,65.34,1782855.0,54.9839,55.0007,54.9418,54.9503,1782855.0
2019-09-23 13:00:00,65.35,65.38,65.34,65.37,837506.0,54.9587,54.9839,54.9503,54.9755,837506.0
2019-09-23 13:30:00,65.38,65.39,65.36,65.37,348495.0,54.9839,54.9923,54.9671,54.9755,348495.0
2019-09-23 14:00:00,65.38,65.39,65.35,65.37,372388.0,54.9839,54.9923,54.9587,54.9755,372388.0
2019-09-23 14:30:00,65.37,65.4,65.36,65.4,772428.0,54.9755,55.0007,54.9671,55.0007,772428.0
2019-09-23 15:00:00,65.39,65.44,65.38,65.43,602284.0,54.9923,55.0344,54.9839,55.0259,602284.0
2019-09-23 15:30:00,65.43,65.44,65.36,65.38,1738304.0,55.0259,55.0344,54.9671,54.9839,1738304.0
2019-09-24 09:30:00,65.55,65.59,65.51,65.56,1225541.0,55.1269,55.1605,55.0932,55.1353,1225541.0
2019-09-24 10:00:00,65.56,65.61,65.46,65.49,1821203.0,55.1353,55.1773,55.0512,55.0764,1821203.0
2019-09-24 10:30:00,65.49,65.55,65.44,65.46,987892.0,55.0764,55.1269,55.0344,55.0512,987892.0
2019-09-24 11:00:00,65.45,65.46,65.37,65.41,1602594.0,55.0428,55.0512,54.9755,55.0091,1602594.0
2019-09-24 11:30:00,65.42,65.42,65.31,65.34,2484728.0,55.0175,55.0175,54.925,54.9503,2484728.0
2019-09-24 12:00:00,65.33,65.39,65.14,65.21,2212045.0,54.9418,54.9923,54.7821,54.8409,2212045.0
2019-09-24 12:30:00,65.2,65.22,65.12,65.14,2218462.0,54.8325,54.8493,54.7652,54.7821,2218462.0
2019-09-24 13:00:00,65.13,65.22,65.12,65.15,1338986.0,54.7737,54.8493,54.7652,54.7905,1338986.0
2019-09-24 13:30:00,65.15,65.21,65.13,65.16,1022312.0,54.7905,54.8409,54.7737,54.7989,1022312.0
2019-09-24 14:00:00,65.16,65.31,65.1,65.23,3374717.0,54.7989,54.925,54.7484,54.8577,3374717.0
2019-09-24 14:30:00,65.24,65.27,65.13,65.21,4278264.0,54.8662,54.8914,54.7737,54.8409,4278264.0
2019-09-24 15:00:00,65.21,65.25,65.15,65.16,1206633.0,54.8409,54.8746,54.7905,54.7989,1206633.0
2019-09-24 15:30:00,65.16,65.21,65.13,65.15,5675870.0,54.7989,54.8409,54.7737,54.7905,5675870.0
2019-09-25 09:30:00,64.79,64.85,64.68,64.7,2008847.0,54.4877,54.5382,54.3952,54.412,2008847.0
2019-09-25 10:00:00,64.7,64.75,64.56,64.66,4248456.0,54.412,54.4541,54.2943,54.3784,4248456.0
2019-09-25 10:30:00,64.67,64.88,64.65,64.85,2348109.0,54.3868,54.5634,54.37,54.5382,2348109.0
2019-09-25 11:00:00,64.86,64.89,64.82,64.85,741485.0,54.5466,54.5718,54.5129,54.5382,741485.0
2019-09-25 11:30:00,64.85,64.94,64.83,64.87,1065438.0,54.5382,54.6139,54.5214,54.555,1065438.0
2019-09-25 12:00:00,64.87,64.91,64.84,64.88,979503.0,54.555,54.5886,54.5298,54.5634,979503.0
2019-09-25 12:30:00,64.88,64.92,64.84,64.84,1113444.0,54.5634,54.597,54.5298,54.5298,1113444.0
2019-09-25 13:00:00,64.85,64.9,64.83,64.88,772866.0,54.5382,54.5802,54.5214,54.5634,772866.0
2019-09-25 13:30:00,64.89,64.97,64.88,64.95,579620.0,54.5718,54.6391,54.5634,54.6223,579620.0
2019-09-25 14:00:00,64.96,65.02,64.95,65.01,854428.0,54.6307,54.6811,54.6223,54.6727,854428.0
2019-09-25 14:30:00,65.01,65.02,64.98,64.99,674773.0,54.6727,54.6811,54.6475,54.6559,674773.0
2019-09-25 15:00:00,64.99,65.03,64.98,65.0,711402.0,54.6559,54.6896,54.6475,54.6643,711402.0
2019-09-25 15:30:00,65.0,65.05,64.95,64.97,2324425.0,54.6643,54.7064,54.6223,54.6391,2324425.0
2019-09-26 09:30:00,65.3,65.32,65.22,65.3,2560092.0,54.9166,54.9334,54.8493,54.9166,2560092.0
2019-09-26 10:00:00,65.31,65.35,65.22,65.28,1892924.0,54.925,54.9587,54.8493,54.8998,1892924.0
2019-09-26 10:30:00,65.28,65.29,65.18,65.22,2735666.0,54.8998,54.9082,54.8157,54.8493,2735666.0
2019-09-26 11:00:00,65.21,65.26,65.09,65.14,1320471.0,54.8409,54.883,54.74,54.7821,1320471.0
2019-09-26 11:30:00,65.14,65.2,65.08,65.15,806980.0,54.7821,54.8325,54.7316,54.7905,806980.0
2019-09-26 12:00:00,65.14,65.19,65.11,65.17,933416.0,54.7821,54.8241,54.7568,54.8073,933416.0
2019-09-26 12:30:00,65.17,65.19,65.12,65.14,887010.0,54.8073,54.8241,54.7652,54.7821,887010.0
2019-09-26 13:00:00,65.14,65.18,65.13,65.15,629732.0,54.7821,54.8157,54.7737,54.7905,629732.0
2019-09-26 13:30:00,65.15,65.2,65.14,65.19,977796.0,54.7905,54.8325,54.7821,54.8241,977796.0
2019-09-26 14:00:00,65.19,65.26,65.19,65.22,1677831.0,54.8241,54.883,54.8241,54.8493,1677831.0
2019-09-26 14:30:00,65.23,65.24,65.19,65.2,1144791.0,54.8577,54.8662,54.8241,54.8325,1144791.0
2019-09-26 15:00:00,65.2,65.27,65.18,65.23,2697546.0,54.8325,54.8914,54.8157,54.8577,2697546.0
2019-09-26 15:30:00,65.23,65.25,65.18,65.21,4439180.0,54.8577,54.8746,54.8157,54.8409,4439180.0
2019-09-27 09:30:00,65.19,65.21,65.09,65.13,1591157.0,54.8241,54.8409,54.74,54.7737,1591157.0
2019-09-27 10:00:00,65.13,65.15,65.08,65.12,935738.0,54.7737,54.7905,54.7316,54.7652,935738.0
2019-09-27 10:30:00,65.12,65.23,65.09,65.22,588539.0,54.7652,54.8577,54.74,54.8493,588539.0
2019-09-27 11:00:00,65.22,65.27,65.2,65.26,960113.0,54.8493,54.8914,54.8325,54.883,960113.0
2019-09-27 11:30:00,65.27,65.3,64.94,65.13,4911798.0,54.8914,54.9166,54.6139,54.7737,4911798.0
2019-09-27 12:00:00,65.12,65.13,65.0,65.06,842702.0,54.7652,54.7737,54.6643,54.7148,842702.0
2019-09-27 12:30:00,65.05,65.08,64.93,64.94,856990.0,54.7064,54.7316,54.6055,54.6139,856990.0
2019-09-27 13:00:00,64.93,65.03,64.92,65.01,720371.0,54.6055,54.6896,54.597,54.6727,720371.0
2019-09-27 13:30:00,65.0,65.04,64.95,65.0,841683.0,54.6643,54.698,54.6223,54.6643,841683.0
2019-09-27 14:00:00,64.99,65.0,64.91,64.94,1038671.0,54.6559,54.6643,54.5886,54.6139,1038671.0
2019-09-27 14:30:00,64.93,64.94,64.83,64.88,1260024.0,54.6055,54.6139,54.5214,54.5634,1260024.0
2019-09-27 15:00:00,64.87,64.92,64.85,64.89,1290453.0,54.555,54.597,54.5382,54.5718,1290453.0
2019-09-27 15:30:00,64.88,65.0,64.88,64.97,2683112.0,54.5634,54.6643,54.5634,54.6391,2683112.0
2019-09-30 09:30:00,64.97,65.13,64.95,65.11,1975485.0,54.6391,54.7737,54.6223,54.7568,1975485.0
2019-09-30 10:00:00,65.11,65.18,65.1,65.15,1560525.0,54.7568,54.8157,54.7484,54.7905,1560525.0
2019-09-30 10:30:00,65.15,65.22,65.14,65.14,1507746.0,54.7905,54.8493,54.7821,54.7821,1507746.0
2019-09-30 11:00:00,65.15,65.16,65.07,65.16,1043685.0,54.7905,54.7989,54.7232,54.7989,1043685.0
2019-09-30 11:30:00,65.15,65.16,65.08,65.14,919537.0,54.7905,54.7989,54.7316,54.7821,919537.0
2019-09-30 12:00:00,65.14,65.21,65.14,65.2,846137.0,54.7821,54.8409,54.7821,54.8325,846137.0
2019-09-30 12:30:00,65.21,65.22,65.18,65.2,787786.0,54.8409,54.8493,54.8157,54.8325,787786.0
2019-09-30 13:00:00,65.2,65.22,65.18,65.19,879427.0,54.8325,54.8493,54.8157,54.8241,879427.0
2019-09-30 13:30:00,65.19,65.21,65.17,65.18,1091611.0,54.8241,54.8409,54.8073,54.8157,1091611.0
2019-09-30 14:00:00,65.18,65.21,65.17,65.2,1049157.0,54.8157,54.8409,54.8073,54.8325,1049157.0
2019-09-30 14:30:00,65.2,65.24,65.18,65.19,1386469.0,54.8325,54.8662,54.8157,54.8241,1386469.0
2019-09-30 15:00:00,65.19,65.19,65.13,65.14,1167553.0,54.8241,54.8241,54.7737,54.7821,1167553.0
2019-09-30 15:30:00,65.14,65.21,65.09,65.19,7015847.0,54.7821,54.8409,54.74,54.8241,7015847.0
2019-10-01 09:30:00,65.02,65.07,64.93,64.95,2886202.0,54.6811,54.7232,54.6055,54.6223,2886202.0
2019-10-01 10:00:00,64.95,64.97,64.6,64.72,5454334.0,54.6223,54.6391,54.3279,54.4288,5454334.0
2019-10-01 10:30:00,64.73,64.76,64.56,64.58,1610312.0,54.4373,54.4625,54.2943,54.3111,1610312.0
2019-10-01 11:00:00,64.57,64.72,64.54,64.7,10575649.0,54.3027,54.4288,54.2775,54.412,10575649.0
2019-10-01 11:30:00,64.7,64.71,64.57,64.59,3397497.0,54.412,54.4204,54.3027,54.3195,3397497.0
2019-10-01 12:00:00,64.59,64.67,64.49,64.6,2283803.0,54.3195,54.3868,54.2354,54.3279,2283803.0
2019-10-01 12:30:00,64.6,64.64,64.58,64.6,741568.0,54.3279,54.3616,54.3111,54.3279,741568.0
2019-10-01 13:00:00,64.61,64.61,64.49,64.49,912684.0,54.3363,54.3363,54.2354,54.2354,912684.0
2019-10-01 13:30:00,64.5,64.53,64.46,64.5,826387.0,54.2438,54.2691,54.2102,54.2438,826387.0
2019-10-01 14:00:00,64.49,64.55,64.46,64.53,606867.0,54.2354,54.2859,54.2102,54.2691,606867.0
2019-10-01 14:30:00,64.53,64.6,64.53,64.58,667963.0,54.2691,54.3279,54.2691,54.3111,667963.0
2019-10-01 15:00:00,64.58,64.63,64.54,64.62,688664.0,54.3111,54.3532,54.2775,54.3447,688664.0
2019-10-01 15:30:00,64.62,64.62,64.53,64.58,7982492.0,54.3447,54.3447,54.2691,54.3111,7982492.0
2019-10-02 09:30:00,63.73,63.78,63.59,63.63,5433380.0,53.5963,53.6383,53.4785,53.5122,5433380.0
2019-10-02 10:00:00,63.64,63.68,63.53,63.54,2961102.0,53.5206,53.5542,53.4281,53.4365,2961102.0
2019-10-02 10:30:00,63.54,63.54,63.3,63.34,3723826.0,53.4365,53.4365,53.2346,53.2683,3723826.0
2019-10-02 11:00:00,63.34,63.46,63.32,63.35,2878961.0,53.2683,53.3692,53.2515,53.2767,2878961.0
2019-10-02 11:30:00,63.34,63.38,63.23,63.28,3977392.0,53.2683,53.3019,53.1758,53.2178,3977392.0
2019-10-02 12:00:00,63.28,63.29,63.18,63.21,739858.0,53.2178,53.2262,53.1337,53.159,739858.0
2019-10-02 12:30:00,63.22,63.23,63.1,63.14,1037375.0,53.1674,53.1758,53.0664,53.1001,1037375.0
2019-10-02 13:00:00,63.14,63.22,63.12,63.22,3870277.0,53.1001,53.1674,53.0833,53.1674,3870277.0
2019-10-02 13:30:00,63.22,63.23,63.16,63.19,1016349.0,53.1674,53.1758,53.1169,53.1421,1016349.0
2019-10-02 14:00:00,63.18,63.3,63.15,63.27,1664045.0,53.1337,53.2346,53.1085,53.2094,1664045.0
2019-10-02 14:30:00,63.28,63.35,63.24,63.34,2279722.0,53.2178,53.2767,53.1842,53.2683,2279722.0
2019-10-02 15:00:00,63.34,63.4,63.28,63.32,2813629.0,53.2683,53.3187,53.2178,53.2515,2813629.0
2019-10-02 15:30:00,63.32,63.35,63.21,63.24,6483446.0,53.2515,53.2767,53.159,53.1842,6483446.0
2019-10-03 09:30:00,63.26,63.35,63.23,63.32,2463922.0,53.201,53.2767,53.1758,53.2515,2463922.0
2019-10-03 10:00:00,63.31,63.44,62.98,63.41,7346558.0,53.243,53.3524,52.9655,53.3271,7346558.0
2019-10-03 10:30:00,63.41,63.44,63.15,63.3,2381355.0,53.3271,53.3524,53.1085,53.2346,2381355.0
2019-10-03 11:00:00,63.3,63.61,63.27,63.47,3877450.0,53.2346,53.4953,53.2094,53.3776,3877450.0
2019-10-03 11:30:00,63.47,63.47,63.39,63.4,1838821.0,53.3776,53.3776,53.3103,53.3187,1838821.0
2019-10-03 12:00:00,63.4,63.48,63.38,63.46,1310691.0,53.3187,53.386,53.3019,53.3692,1310691.0
2019-10-03 12:30:00,63.46,63.55,63.45,63.53,1199781.0,53.3692,53.4449,53.3608,53.4281,1199781.0
2019-10-03 13:00:00,63.54,63.56,63.47,63.53,1637464.0,53.4365,53.4533,53.3776,53.4281,1637464.0
2019-10-03 13:30:00,63.53,63.62,63.52,63.59,1912209.0,53.4281,53.5038,53.4197,53.4785,1912209.0
2019-10-03 14:00:00,63.58,63.63,63.55,63.62,1312764.0,53.4701,53.5122,53.4449,53.5038,1312764.0
2019-10-03 14:30:00,63.62,63.62,63.55,63.56,546314.0,53.5038,53.5038,53.4449,53.4533,546314.0
2019-10-03 15:00:00,63.56,63.57,63.5,63.53,915645.0,53.4533,53.4617,53.4028,53.4281,915645.0
2019-10-03 15:30:00,63.53,63.69,63.47,63.68,7171685.0,53.4281,53.5626,53.3776,53.5542,7171685.0
2019-10-04 09:30:00,63.72,63.8,63.7,63.8,1520129.0,53.5879,53.6551,53.571,53.6551,1520129.0
2019-10-04 10:00:00,63.8,63.87,63.73,63.74,1335402.0,53.6551,53.714,53.5963,53.6047,1335402.0
2019-10-04 10:30:00,63.74,63.77,63.67,63.71,1246068.0,53.6047,53.6299,53.5458,53.5794,1246068.0
2019-10-04 11:00:00,63.71,63.88,63.69,63.85,1789819.0,53.5794,53.7224,53.5626,53.6972,1789819.0
2019-10-04 11:30:00,63.85,63.96,63.84,63.91,903570.0,53.6972,53.7897,53.6888,53.7476,903570.0
2019-10-04 12:00:00,63.91,63.95,63.89,63.95,328575.0,53.7476,53.7813,53.7308,53.7813,328575.0
2019-10-04 12:30:00,63.94,63.98,63.94,63.97,423716.0,53.7729,53.8065,53.7729,53.7981,423716.0
2019-10-04 13:00:00,63.97,64.0,63.94,63.99,525135.0,53.7981,53.8233,53.7729,53.8149,525135.0
2019-10-04 13:30:00,63.99,64.04,63.98,64.0,1012988.0,53.8149,53.857,53.8065,53.8233,1012988.0
2019-10-04 14:00:00,64.01,64.07,63.99,64.06,440767.0,53.8317,53.8822,53.8149,53.8738,440767.0
2019-10-04 14:30:00,64.06,64.1,64.05,64.09,740553.0,53.8738,53.9074,53.8654,53.899,740553.0
2019-10-04 15:00:00,64.09,64.12,64.08,64.09,528001.0,53.899,53.9243,53.8906,53.899,528001.0
2019-10-04 15:30:00,64.1,64.2,64.09,64.19,4334149.0,53.9074,53.9915,53.899,53.9831,4334149.0
2019-10-07 09:30:00,64.12,64.2,64.08,64.16,1568028.0,53.9243,53.9915,53.8906,53.9579,1568028.0
2019-10-07 10:00:00,64.16,64.25,64.15,64.23,684851.0,53.9579,54.0336,53.9495,54.0168,684851.0
2019-10-07 10:30:00,64.23,64.33,64.22,64.3,1120782.0,54.0168,54.1009,54.0083,54.0756,1120782.0
2019-10-07 11:00:00,64.29,64.38,64.28,64.3,1265030.0,54.0672,54.1429,54.0588,54.0756,1265030.0
2019-10-07 11:30:00,64.3,64.38,64.29,64.35,1142583.0,54.0756,54.1429,54.0672,54.1177,1142583.0
2019-10-07 12:00:00,64.36,64.36,64.29,64.3,398190.0,54.1261,54.1261,54.0672,54.0756,398190.0
2019-10-07 12:30:00,64.3,64.33,64.27,64.31,456699.0,54.0756,54.1009,54.0504,54.084,456699.0
2019-10-07 13:00:00,64.3,64.33,64.23,64.25,461440.0,54.0756,54.1009,54.0168,54.0336,461440.0
2019-10-07 13:30:00,64.25,64.41,64.25,64.4,1972044.0,54.0336,54.1681,54.0336,54.1597,1972044.0
2019-10-07 14:00:00,64.4,64.41,64.22,64.24,987707.0,54.1597,54.1681,54.0083,54.0252,987707.0
2019-10-07 14:30:00,64.24,64.24,64.1,64.17,568146.0,54.0252,54.0252,53.9074,53.9663,568146.0
2019-10-07 15:00:00,64.18,64.23,64.15,64.21,596626.0,53.9747,54.0168,53.9495,53.9999,596626.0
2019-10-07 15:30:00,64.22,64.23,64.1,64.12,3749503.0,54.0083,54.0168,53.9074,53.9243,3749503.0
2019-10-08 09:30:00,63.76,63.78,63.62,63.63,1913141.0,53.6215,53.6383,53.5038,53.5122,1913141.0
2019-10-08 10:00:00,63.63,63.67,63.55,63.61,2076659.0,53.5122,53.5458,53.4449,53.4953,2076659.0
2019-10-08 10:30:00,63.61,63.68,63.53,63.66,2297145.0,53.4953,53.5542,53.4281,53.5374,2297145.0
2019-10-08 11:00:00,63.66,63.68,63.53,63.55,1140544.0,53.5374,53.5542,53.4281,53.4449,1140544.0
2019-10-08 11:30:00,63.55,63.56,63.44,63.55,1773518.0,53.4449,53.4533,53.3524,53.4449,1773518.0
2019-10-08 12:00:00,63.55,63.64,63.52,63.62,627663.0,53.4449,53.5206,53.4197,53.5038,627663.0
2019-10-08 12:30:00,63.62,63.77,63.59,63.68,1033313.0,53.5038,53.6299,53.4785,53.5542,1033313.0
2019-10-08 13:00:00,63.69,63.71,63.65,63.71,762312.0,53.5626,53.5794,53.529,53.5794,762312.0
2019-10-08 13:30:00,63.71,63.74,63.68,63.69,516081.0,53.5794,53.6047,53.5542,53.5626,516081.0
2019-10-08 14:00:00,63.7,63.72,63.65,63.67,383971.0,53.571,53.5879,53.529,53.5458,383971.0
2019-10-08 14:30:00,63.67,63.81,63.54,63.68,4004403.0,53.5458,53.6635,53.4365,53.5542,4004403.0
2019-10-08 15:00:00,63.68,63.77,63.56,63.61,1558635.0,53.5542,53.6299,53.4533,53.4953,1558635.0
2019-10-08 15:30:00,63.62,63.66,63.45,63.46,4143633.0,53.5038,53.5374,53.3608,53.3692,4143633.0
2019-10-09 09:30:00,63.92,63.95,63.82,63.85,1497776.0,53.7561,53.7813,53.672,53.6972,1497776.0
2019-10-09 10:00:00,63.85,63.9,63.79,63.89,700808.0,53.6972,53.7392,53.6467,53.7308,700808.0
2019-10-09 10:30:00,63.89,63.9,63.8,63.84,2544598.0,53.7308,53.7392,53.6551,53.6888,2544598.0
2019-10-09 11:00:00,63.84,63.88,63.77,63.85,1291190.0,53.6888,53.7224,53.6299,53.6972,1291190.0
2019-10-09 11:30:00,63.85,63.97,63.84,63.91,950355.0,53.6972,53.7981,53.6888,53.7476,950355.0
2019-10-09 12:00:00,63.92,63.99,63.91,63.96,710967.0,53.7561,53.8149,53.7476,53.7897,710967.0
2019-10-09 12:30:00,63.96,63.98,63.92,63.95,404520.0,53.7897,53.8065,53.7561,53.7813,404520.0
2019-10-09 13:00:00,63.95,64.02,63.92,63.96,994707.0,53.7813,53.8402,53.7561,53.7897,994707.0
2019-10-09 13:30:00,63.96,63.98,63.95,63.97,735652.0,53.7897,53.8065,53.7813,53.7981,735652.0
2019-10-09 14:00:00,63.97,64.0,63.94,63.99,629684.0,53.7981,53.8233,53.7729,53.8149,629684.0
2019-10-09 14:30:00,63.99,64.04,63.98,64.03,841738.0,53.8149,53.857,53.8065,53.8486,841738.0
2019-10-09 15:00:00,64.02,64.06,64.02,64.06,1144759.0,53.8402,53.8738,53.8402,53.8738,1144759.0
2019-10-09 15:30:00,64.06,64.08,63.91,63.97,6800043.0,53.8738,53.8906,53.7476,53.7981,6800043.0
2019-10-10 09:30:00,63.92,64.2,63.88,64.19,3070117.0,53.7561,53.9915,53.7224,53.9831,3070117.0
2019-10-10 10:00:00,64.19,64.3,64.1,64.24,1466339.0,53.9831,54.0756,53.9074,54.0252,1466339.0
2019-10-10 10:30:00,64.24,64.35,64.21,64.34,661799.0,54.0252,54.1177,53.9999,54.1093,661799.0
2019-10-10 11:00:00,64.34,64.43,64.3,64.41,1502331.0,54.1093,54.185,54.0756,54.1681,1502331.0
2019-10-10 11:30:00,64.41,64.43,64.32,64.37,1975351.0,54.1681,54.185,54.0924,54.1345,1975351.0
2019-10-10 12:00:00,64.37,64.4,64.3,64.3,665301.0,54.1345,54.1597,54.0756,54.0756,665301.0
2019-10-10 12:30:00,64.3,64.3,64.21,64.27,405533.0,54.0756,54.0756,53.9999,54.0504,405533.0
2019-10-10 13:00:00,64.27,64.3,64.24,64.25,415728.0,54.0504,54.0756,54.0252,54.0336,415728.0
2019-10-10 13:30:00,64.25,64.37,64.2,64.34,368122.0,54.0336,54.1345,53.9915,54.1093,368122.0
2019-10-10 14:00:00,64.33,64.35,64.11,64.26,1729384.0,54.1009,54.1177,53.9158,54.042,1729384.0
2019-10-10 14:30:00,64.25,64.29,64.2,64.26,298757.0,54.0336,54.0672,53.9915,54.042,298757.0
2019-10-10 15:00:00,64.26,64.3,64.23,64.29,653581.0,54.042,54.0756,54.0168,54.0672,653581.0
2019-10-10 15:30:00,64.3,64.42,64.25,64.39,5575972.0,54.0756,54.1765,54.0336,54.1513,5575972.0
2019-10-11 09:30:00,65.37,65.58,65.37,65.53,4444169.0,54.9755,55.1521,54.9755,55.11,4444169.0
2019-10-11 10:00:00,65.53,65.61,65.51,65.59,2243565.0,55.11,55.1773,55.0932,55.1605,2243565.0
2019-10-11 10:30:00,65.59,65.6,65.52,65.55,1493432.0,55.1605,55.1689,55.1016,55.1269,1493432.0
2019-10-11 11:00:00,65.55,65.78,65.54,65.74,2871663.0,55.1269,55.3203,55.1185,55.2867,2871663.0
2019-10-11 11:30:00,65.75,65.82,65.59,65.61,4809725.0,55.2951,55.3539,55.1605,55.1773,4809725.0
2019-10-11 12:00:00,65.61,65.63,65.54,65.61,1015477.0,55.1773,55.1941,55.1185,55.1773,1015477.0
2019-10-11 12:30:00,65.61,65.7,65.39,65.69,3061673.0,55.1773,55.253,54.9923,55.2446,3061673.0
2019-10-11 13:00:00,65.69,65.82,65.6,65.69,2961853.0,55.2446,55.3539,55.1689,55.2446,2961853.0
2019-10-11 13:30:00,65.69,65.72,65.65,65.7,736561.0,55.2446,55.2698,55.211,55.253,736561.0
2019-10-11 14:00:00,65.7,65.72,65.62,65.7,577449.0,55.253,55.2698,55.1857,55.253,577449.0
2019-10-11 14:30:00,65.7,65.75,65.68,65.73,502715.0,55.253,55.2951,55.2362,55.2782,502715.0
2019-10-11 15:00:00,65.73,65.74,65.7,65.73,590007.0,55.2782,55.2867,55.253,55.2782,590007.0
2019-10-11 15:30:00,65.73,65.78,65.51,65.54,8106218.0,55.2782,55.3203,55.0932,55.1185,8106218.0
2019-10-14 09:30:00,65.23,65.36,65.2,65.35,1020614.0,54.8577,54.9671,54.8325,54.9587,1020614.0
2019-10-14 10:00:00,65.34,65.41,65.32,65.33,1107339.0,54.9503,55.0091,54.9334,54.9418,1107339.0
2019-10-14 10:30:00,65.33,65.4,65.32,65.36,2669906.0,54.9418,55.0007,54.9334,54.9671,2669906.0
2019-10-14 11:00:00,65.36,65.36,65.28,65.29,528417.0,54.9671,54.9671,54.8998,54.9082,528417.0
2019-10-14 11:30:00,65.28,65.38,65.27,65.36,816584.0,54.8998,54.9839,54.8914,54.9671,816584.0
2019-10-14 12:00:00,65.35,65.38,65.28,65.33,494968.0,54.9587,54.9839,54.8998,54.9418,494968.0
2019-10-14 12:30:00,65.33,65.36,65.31,65.33,210198.0,54.9418,54.9671,54.925,54.9418,210198.0
2019-10-14 13:00:00,65.33,65.36,65.31,65.34,338100.0,54.9418,54.9671,54.925,54.9503,338100.0
2019-10-14 13:30:00,65.34,65.35,65.31,65.34,165334.0,54.9503,54.9587,54.925,54.9503,165334.0
2019-10-14 14:00:00,65.34,65.37,65.33,65.34,145632.0,54.9503,54.9755,54.9418,54.9503,145632.0
2019-10-14 14:30:00,65.34,65.35,65.32,65.34,154286.0,54.9503,54.9587,54.9334,54.9503,154286.0
2019-10-14 15:00:00,65.33,65.34,65.29,65.31,313352.0,54.9418,54.9503,54.9082,54.925,313352.0
2019-10-14 15:30:00,65.31,65.32,65.26,65.27,2536196.0,54.925,54.9334,54.883,54.8914,2536196.0
2019-10-15 09:30:00,65.56,65.57,65.51,65.56,1237102.0,55.1353,55.1437,55.0932,55.1353,1237102.0
2019-10-15 10:00:00,65.56,65.97,65.55,65.95,4047985.0,55.1353,55.4801,55.1269,55.4633,4047985.0
2019-10-15 10:30:00,65.95,66.24,65.94,66.23,2877705.0,55.4633,55.7071,55.4549,55.6987,2877705.0
2019-10-15 11:00:00,66.23,66.25,66.05,66.13,1724964.0,55.6987,55.7156,55.5474,55.6146,1724964.0
2019-10-15 11:30:00,66.12,66.16,66.02,66.09,1515765.0,55.6062,55.6399,55.5221,55.581,1515765.0
2019-10-15 12:00:00,66.1,66.13,66.04,66.05,1055075.0,55.5894,55.6146,55.539,55.5474,1055075.0
2019-10-15 12:30:00,66.06,66.14,66.04,66.14,557564.0,55.5558,55.623,55.539,55.623,557564.0
2019-10-15 13:00:00,66.14,66.16,66.09,66.12,345009.0,55.623,55.6399,55.581,55.6062,345009.0
2019-10-15 13:30:00,66.12,66.18,66.12,66.17,753410.0,55.6062,55.6567,55.6062,55.6483,753410.0
2019-10-15 14:00:00,66.17,66.2,66.14,66.18,812168.0,55.6483,55.6735,55.623,55.6567,812168.0
2019-10-15 14:30:00,66.18,66.19,66.13,66.15,1793361.0,55.6567,55.6651,55.6146,55.6315,1793361.0
2019-10-15 15:00:00,66.14,66.15,66.09,66.14,917020.0,55.623,55.6315,55.581,55.623,917020.0
2019-10-15 15:30:00,66.14,66.15,66.06,66.07,4761760.0,55.623,55.6315,55.5558,55.5642,4761760.0
2019-10-16 09:30:00,66.02,66.09,66.01,66.03,1179452.0,55.5221,55.581,55.5137,55.5305,1179452.0
2019-10-16 10:00:00,66.03,66.05,65.97,66.05,967697.0,55.5305,55.5474,55.4801,55.5474,967697.0
2019-10-16 10:30:00,66.05,66.12,66.01,66.1,1018082.0,55.5474,55.6062,55.5137,55.5894,1018082.0
2019-10-16 11:00:00,66.1,66.19,66.09,66.19,5715089.0,55.5894,55.6651,55.581,55.6651,5715089.0
2019-10-16 11:30:00,66.18,66.29,66.11,66.19,2355320.0,55.6567,55.7492,55.5978,55.6651,2355320.0
2019-10-16 12:00:00,66.2,66.24,66.19,66.2,714436.0,55.6735,55.7071,55.6651,55.6735,714436.0
2019-10-16 12:30:00,66.21,66.21,66.15,66.16,755101.0,55.6819,55.6819,55.6315,55.6399,755101.0
2019-10-16 13:00:00,66.16,66.18,66.14,66.17,2866775.0,55.6399,55.6567,55.623,55.6483,2866775.0
2019-10-16 13:30:00,66.17,66.19,66.1,66.11,2268450.0,55.6483,55.6651,55.5894,55.5978,2268450.0
2019-10-16 14:00:00,66.12,66.16,66.09,66.14,997612.0,55.6062,55.6399,55.581,55.623,997612.0
2019-10-16 14:30:00,66.14,66.22,66.14,66.2,481040.0,55.623,55.6903,55.623,55.6735,481040.0
2019-10-16 15:00:00,66.2,66.21,66.14,66.17,1189267.0,55.6735,55.6819,55.623,55.6483,1189267.0
2019-10-16 15:30:00,66.17,66.19,66.14,66.14,3115836.0,55.6483,55.6651,55.623,55.623,3115836.0
2019-10-17 09:30:00,66.48,66.51,66.41,66.49,1476188.0,55.909,55.9342,55.8501,55.9174,1476188.0
2019-10-17 10:00:00,66.49,66.53,66.43,66.49,1414974.0,55.9174,55.951,55.8669,55.9174,1414974.0
2019-10-17 10:30:00,66.49,66.51,66.35,66.37,826727.0,55.9174,55.9342,55.7997,55.8165,826727.0
2019-10-17 11:00:00,66.38,66.42,66.31,66.39,726328.0,55.8249,55.8585,55.766,55.8333,726328.0
2019-10-17 11:30:00,66.39,66.4,66.18,66.2,1809759.0,55.8333,55.8417,55.6567,55.6735,1809759.0
2019-10-17 12:00:00,66.21,66.21,66.13,66.17,555269.0,55.6819,55.6819,55.6146,55.6483,555269.0
2019-10-17 12:30:00,66.18,66.25,66.18,66.23,242682.0,55.6567,55.7156,55.6567,55.6987,242682.0
2019-10-17 13:00:00,66.24,66.26,66.21,66.25,733397.0,55.7071,55.724,55.6819,55.7156,733397.0
2019-10-17 13:30:00,66.26,66.29,66.25,66.26,1846478.0,55.724,55.7492,55.7156,55.724,1846478.0
2019-10-17 14:00:00,66.26,66.26,66.18,66.22,1577381.0,55.724,55.724,55.6567,55.6903,1577381.0
2019-10-17 14:30:00,66.23,66.27,66.22,66.26,1539194.0,55.6987,55.7324,55.6903,55.724,1539194.0
2019-10-17 15:00:00,66.26,66.29,66.25,66.28,1582669.0,55.724,55.7492,55.7156,55.7408,1582669.0
2019-10-17 15:30:00,66.29,66.33,66.24,66.3,6802986.0,55.7492,55.7828,55.7071,55.7576,6802986.0
2019-10-18 09:30:00,66.21,66.29,66.18,66.18,1460400.0,55.6819,55.7492,55.6567,55.6567,1460400.0
2019-10-18 10:00:00,66.19,66.21,66.11,66.19,2497970.0,55.6651,55.6819,55.5978,55.6651,2497970.0
2019-10-18 10:30:00,66.2,66.2,66.09,66.15,1602000.0,55.6735,55.6735,55.581,55.6315,1602000.0
2019-10-18 11:00:00,66.16,66.24,66.14,66.22,1738467.0,55.6399,55.7071,55.623,55.6903,1738467.0
2019-10-18 11:30:00,66.21,66.26,66.13,66.14,1620457.0,55.6819,55.724,55.6146,55.623,1620457.0
2019-10-18 12:00:00,66.14,66.17,66.01,66.08,851818.0,55.623,55.6483,55.5137,55.5726,851818.0
2019-10-18 12:30:00,66.07,66.22,66.06,66.22,931958.0,55.5642,55.6903,55.5558,55.6903,931958.0
2019-10-18 13:00:00,66.22,66.29,66.21,66.26,693281.0,55.6903,55.7492,55.6819,55.724,693281.0
2019-10-18 13:30:00,66.26,66.33,66.25,66.33,897533.0,55.724,55.7828,55.7156,55.7828,897533.0
2019-10-18 14:00:00,66.33,66.35,66.3,66.33,371647.0,55.7828,55.7997,55.7576,55.7828,371647.0
2019-10-18 14:30:00,66.33,66.34,66.3,66.33,336214.0,55.7828,55.7912,55.7576,55.7828,336214.0
2019-10-18 15:00:00,66.33,66.39,66.32,66.35,468252.0,55.7828,55.8333,55.7744,55.7997,468252.0
2019-10-18 15:30:00,66.34,66.36,66.28,66.28,3528259.0,55.7912,55.8081,55.7408,55.7408,3528259.0
2019-10-21 09:30:00,66.71,66.75,66.65,66.67,4483796.0,56.1024,56.1361,56.052,56.0688,4483796.0
2019-10-21 10:00:00,66.67,66.74,66.65,66.73,2163335.0,56.0688,56.1276,56.052,56.1192,2163335.0
2019-10-21 10:30:00,66.73,66.74,66.64,66.69,1135283.0,56.1192,56.1276,56.0435,56.0856,1135283.0
2019-10-21 11:00:00,66.69,66.7,66.65,66.67,1278664.0,56.0856,56.094,56.052,56.0688,1278664.0
2019-10-21 11:30:00,66.66,66.68,66.6,66.64,1169097.0,56.0604,56.0772,56.0099,56.0435,1169097.0
2019-10-21 12:00:00,66.64,66.69,66.61,66.68,947911.0,56.0435,56.0856,56.0183,56.0772,947911.0
2019-10-21 12:30:00,66.68,66.71,66.65,66.66,752921.0,56.0772,56.1024,56.052,56.0604,752921.0
2019-10-21 13:00:00,66.65,66.66,66.59,66.62,387527.0,56.052,56.0604,56.0015,56.0267,387527.0
2019-10-21 13:30:00,66.61,66.64,66.6,66.62,1086312.0,56.0183,56.0435,56.0099,56.0267,1086312.0
2019-10-21 14:00:00,66.62,66.67,66.61,66.66,577387.0,56.0267,56.0688,56.0183,56.0604,577387.0
2019-10-21 14:30:00,66.66,66.66,66.62,66.64,606245.0,56.0604,56.0604,56.0267,56.0435,606245.0
2019-10-21 15:00:00,66.64,66.65,66.62,66.65,551090.0,56.0435,56.052,56.0267,56.052,551090.0
2019-10-21 15:30:00,66.64,66.67,66.61,66.66,5253702.0,56.0435,56.0688,56.0183,56.0604,5253702.0
2019-10-22 09:30:00,66.68,66.74,66.64,66.71,860243.0,56.0772,56.1276,56.0435,56.1024,860243.0
2019-10-22 10:00:00,66.72,66.74,66.63,66.69,1657823.0,56.1108,56.1276,56.0351,56.0856,1657823.0
2019-10-22 10:30:00,66.7,66.75,66.66,66.72,1167175.0,56.094,56.1361,56.0604,56.1108,1167175.0
2019-10-22 11:00:00,66.72,66.77,66.7,66.77,829291.0,56.1108,56.1529,56.094,56.1529,829291.0
2019-10-22 11:30:00,66.76,66.82,66.74,66.76,1054144.0,56.1445,56.1949,56.1276,56.1445,1054144.0
2019-10-22 12:00:00,66.76,66.83,66.74,66.82,237259.0,56.1445,56.2033,56.1276,56.1949,237259.0
2019-10-22 12:30:00,66.82,66.84,66.8,66.82,306139.0,56.1949,56.2117,56.1781,56.1949,306139.0
2019-10-22 13:00:00,66.82,66.82,66.79,66.81,402588.0,56.1949,56.1949,56.1697,56.1865,402588.0
2019-10-22 13:30:00,66.81,66.86,66.8,66.83,563262.0,56.1865,56.2286,56.1781,56.2033,563262.0
2019-10-22 14:00:00,66.82,66.91,66.68,66.78,1858636.0,56.1949,56.2706,56.0772,56.1613,1858636.0
2019-10-22 14:30:00,66.79,66.82,66.46,66.52,4042459.0,56.1697,56.1949,55.8922,55.9426,4042459.0
2019-10-22 15:00:00,66.53,66.6,66.46,66.59,1533539.0,55.951,56.0099,55.8922,56.0015,1533539.0
2019-10-22 15:30:00,66.59,66.63,66.47,66.47,3977039.0,56.0015,56.0351,55.9006,55.9006,3977039.0
2019-10-23 09:30:00,66.6,66.7,66.52,66.67,941536.0,56.0099,56.094,55.9426,56.0688,941536.0
2019-10-23 10:00:00,66.67,66.67,66.6,66.65,963666.0,56.0688,56.0688,56.0099,56.052,963666.0
2019-10-23 10:30:00,66.65,66.7,66.59,66.67,2105391.0,56.052,56.094,56.0015,56.0688,2105391.0
2019-10-23 11:00:00,66.68,66.79,66.68,66.78,587626.0,56.0772,56.1697,56.0772,56.1613,587626.0
2019-10-23 11:30:00,66.77,66.8,66.71,66.75,1046329.0,56.1529,56.1781,56.1024,56.1361,1046329.0
2019-10-23 12:00:00,66.75,66.76,66.7,66.71,555788.0,56.1361,56.1445,56.094,56.1024,555788.0
2019-10-23 12:30:00,66.71,66.77,66.71,66.73,402335.0,56.1024,56.1529,56.1024,56.1192,402335.0
2019-10-23 13:00:00,66.73,66.77,66.7,66.74,524919.0,56.1192,56.1529,56.094,56.1276,524919.0
2019-10-23 13:30:00,66.74,66.77,66.73,66.75,386957.0,56.1276,56.1529,56.1192,56.1361,386957.0
2019-10-23 14:00:00,66.75,66.77,66.73,66.75,901809.0,56.1361,56.1529,56.1192,56.1361,901809.0
2019-10-23 14:30:00,66.75,66.77,66.73,66.77,559059.0,56.1361,56.1529,56.1192,56.1529,559059.0
2019-10-23 15:00:00,66.77,66.82,66.76,66.81,417750.0,56.1529,56.1949,56.1445,56.1865,417750.0
2019-10-23 15:30:00,66.81,66.83,66.79,66.83,2247041.0,56.1865,56.2033,56.1697,56.2033,2247041.0
2019-10-24 09:30:00,67.07,67.08,66.87,66.9,4059122.0,56.4052,56.4136,56.237,56.2622,4059122.0
2019-10-24 10:00:00,66.9,66.94,66.85,66.92,2496553.0,56.2622,56.2958,56.2202,56.279,2496553.0
2019-10-24 10:30:00,66.91,66.96,66.85,66.88,1132534.0,56.2706,56.3127,56.2202,56.2454,1132534.0
2019-10-24 11:00:00,66.88,66.95,66.86,66.94,1569098.0,56.2454,56.3043,56.2286,56.2958,1569098.0
2019-10-24 11:30:00,66.94,66.97,66.87,66.95,4141754.0,56.2958,56.3211,56.237,56.3043,4141754.0
2019-10-24 12:00:00,66.95,66.96,66.82,66.91,873401.0,56.3043,56.3127,56.1949,56.2706,873401.0
2019-10-24 12:30:00,66.91,66.98,66.89,66.95,758319.0,56.2706,56.3295,56.2538,56.3043,758319.0
2019-10-24 13:00:00,66.95,66.96,66.92,66.94,549670.0,56.3043,56.3127,56.279,56.2958,549670.0
2019-10-24 13:30:00,66.94,66.95,66.87,66.89,438956.0,56.2958,56.3043,56.237,56.2538,438956.0
2019-10-24 14:00:00,66.89,66.95,66.88,66.93,660445.0,56.2538,56.3043,56.2454,56.2874,660445.0
2019-10-24 14:30:00,66.94,66.97,66.93,66.96,519336.0,56.2958,56.3211,56.2874,56.3127,519336.0
2019-10-24 15:00:00,66.96,66.98,66.95,66.97,859335.0,56.3127,56.3295,56.3043,56.3211,859335.0
2019-10-24 15:30:00,66.97,67.01,66.95,66.96,2650425.0,56.3211,56.3547,56.3043,56.3127,2650425.0
2019-10-25 09:30:00,66.76,66.82,66.75,66.78,1825211.0,56.1445,56.1949,56.1361,56.1613,1825211.0
2019-10-25 10:00:00,66.77,66.86,66.76,66.83,2295966.0,56.1529,56.2286,56.1445,56.2033,2295966.0
2019-10-25 10:30:00,66.83,66.93,66.82,66.92,1102180.0,56.2033,56.2874,56.1949,56.279,1102180.0
2019-10-25 11:00:00,66.92,67.05,66.9,67.05,1794775.0,56.279,56.3884,56.2622,56.3884,1794775.0
2019-10-25 11:30:00,67.05,67.07,66.99,66.99,1432336.0,56.3884,56.4052,56.3379,56.3379,1432336.0
2019-10-25 12:00:00,66.99,67.0,66.94,66.96,700590.0,56.3379,56.3463,56.2958,56.3127,700590.0
2019-10-25 12:30:00,66.97,66.97,66.93,66.94,145018.0,56.3211,56.3211,56.2874,56.2958,145018.0
2019-10-25 13:00:00,66.95,66.98,66.95,66.98,173590.0,56.3043,56.3295,56.3043,56.3295,173590.0
2019-10-25 13:30:00,66.98,67.0,66.95,66.98,190590.0,56.3295,56.3463,56.3043,56.3295,190590.0
2019-10-25 14:00:00,66.98,66.99,66.94,66.98,889948.0,56.3295,56.3379,56.2958,56.3295,889948.0
2019-10-25 14:30:00,66.99,67.01,66.96,67.0,241434.0,56.3379,56.3547,56.3127,56.3463,241434.0
2019-10-25 15:00:00,66.99,67.0,66.97,66.98,561913.0,56.3379,56.3463,56.3211,56.3295,561913.0
2019-10-25 15:30:00,66.98,67.04,66.97,67.02,2679576.0,56.3295,56.3799,56.3211,56.3631,2679576.0
2019-10-28 09:30:00,67.12,67.23,67.11,67.22,683646.0,56.4472,56.5397,56.4388,56.5313,683646.0
2019-10-28 10:00:00,67.22,67.27,67.21,67.25,561491.0,56.5313,56.5734,56.5229,56.5565,561491.0
2019-10-28 10:30:00,67.25,67.27,67.22,67.22,887732.0,56.5565,56.5734,56.5313,56.5313,887732.0
2019-10-28 11:00:00,67.22,67.26,67.2,67.25,915290.0,56.5313,56.565,56.5145,56.5565,915290.0
2019-10-28 11:30:00,67.25,67.3,67.23,67.26,428792.0,56.5565,56.5986,56.5397,56.565,428792.0
2019-10-28 12:00:00,67.26,67.31,67.24,67.28,1970437.0,56.565,56.607,56.5481,56.5818,1970437.0
2019-10-28 12:30:00,67.28,67.28,67.23,67.27,1912252.0,56.5818,56.5818,56.5397,56.5734,1912252.0
2019-10-28 13:00:00,67.26,67.3,67.25,67.3,1707617.0,56.565,56.5986,56.5565,56.5986,1707617.0
2019-10-28 13:30:00,67.29,67.3,67.26,67.29,1590069.0,56.5902,56.5986,56.565,56.5902,1590069.0
2019-10-28 14:00:00,67.3,67.32,67.29,67.31,1124817.0,56.5986,56.6154,56.5902,56.607,1124817.0
2019-10-28 14:30:00,67.31,67.34,67.3,67.31,639030.0,56.607,56.6322,56.5986,56.607,639030.0
2019-10-28 15:00:00,67.31,67.34,67.29,67.31,893513.0,56.607,56.6322,56.5902,56.607,893513.0
2019-10-28 15:30:00,67.31,67.32,67.26,67.32,2120709.0,56.607,56.6154,56.565,56.6154,2120709.0
2019-10-29 09:30:00,67.06,67.15,67.03,67.11,943686.0,56.3968,56.4724,56.3715,56.4388,943686.0
2019-10-29 10:00:00,67.11,67.16,67.1,67.16,741868.0,56.4388,56.4809,56.4304,56.4809,741868.0
2019-10-29 10:30:00,67.16,67.26,67.14,67.24,1711534.0,56.4809,56.565,56.464,56.5481,1711534.0
2019-10-29 11:00:00,67.24,67.26,67.18,67.23,792755.0,56.5481,56.565,56.4977,56.5397,792755.0
2019-10-29 11:30:00,67.23,67.29,67.16,67.19,1024000.0,56.5397,56.5902,56.4809,56.5061,1024000.0
2019-10-29 12:00:00,67.19,67.29,67.14,67.27,832554.0,56.5061,56.5902,56.464,56.5734,832554.0
2019-10-29 12:30:00,67.26,67.31,67.25,67.28,951546.0,56.565,56.607,56.5565,56.5818,951546.0
2019-10-29 13:00:00,67.29,67.33,67.26,67.29,920270.0,56.5902,56.6238,56.565,56.5902,920270.0
2019-10-29 13:30:00,67.28,67.3,67.27,67.28,409922.0,56.5818,56.5986,56.5734,56.5818,409922.0
2019-10-29 14:00:00,67.28,67.29,67.25,67.28,595051.0,56.5818,56.5902,56.5565,56.5818,595051.0
2019-10-29 14:30:00,67.28,67.3,67.26,67.26,897281.0,56.5818,56.5986,56.565,56.565,897281.0
2019-10-29 15:00:00,67.27,67.3,67.26,67.27,593260.0,56.5734,56.5986,56.565,56.5734,593260.0
2019-10-29 15:30:00,67.27,67.29,67.24,67.29,2207140.0,56.5734,56.5902,56.5481,56.5902,2207140.0
2019-10-30 09:30:00,67.24,67.26,67.07,67.08,1130018.0,56.5481,56.565,56.4052,56.4136,1130018.0
2019-10-30 10:00:00,67.08,67.18,66.92,67.16,3732693.0,56.4136,56.4977,56.279,56.4809,3732693.0
2019-10-30 10:30:00,67.16,67.2,67.12,67.16,716988.0,56.4809,56.5145,56.4472,56.4809,716988.0
2019-10-30 11:00:00,67.15,67.23,67.14,67.2,714946.0,56.4724,56.5397,56.464,56.5145,714946.0
2019-10-30 11:30:00,67.2,67.23,67.17,67.22,824588.0,56.5145,56.5397,56.4893,56.5313,824588.0
2019-10-30 12:00:00,67.22,67.33,67.21,67.31,632197.0,56.5313,56.6238,56.5229,56.607,632197.0
2019-10-30 12:30:00,67.3,67.34,67.28,67.28,847563.0,56.5986,56.6322,56.5818,56.5818,847563.0
2019-10-30 13:00:00,67.28,67.31,67.28,67.29,307915.0,56.5818,56.607,56.5818,56.5902,307915.0
2019-10-30 13:30:00,67.29,67.29,67.17,67.19,2078204.0,56.5902,56.5902,56.4893,56.5061,2078204.0
2019-10-30 14:00:00,67.17,67.28,67.09,67.27,1768131.0,56.4893,56.5818,56.422,56.5734,1768131.0
2019-10-30 14:30:00,67.27,67.43,67.08,67.42,1285626.0,56.5734,56.7079,56.4136,56.6995,1285626.0
2019-10-30 15:00:00,67.42,67.58,67.4,67.53,1452741.0,56.6995,56.8341,56.6827,56.792,1452741.0
2019-10-30 15:30:00,67.54,67.58,67.5,67.57,3618960.0,56.8004,56.8341,56.7668,56.8257,3618960.0
2019-10-31 09:30:00,67.37,67.39,67.29,67.29,1025710.0,56.6575,56.6743,56.5902,56.5902,1025710.0
2019-10-31 10:00:00,67.29,67.29,67.14,67.17,2114725.0,56.5902,56.5902,56.464,56.4893,2114725.0
2019-10-31 10:30:00,67.18,67.26,67.11,67.25,1228934.0,56.4977,56.565,56.4388,56.5565,1228934.0
2019-10-31 11:00:00,67.25,67.29,67.23,67.26,745492.0,56.5565,56.5902,56.5397,56.565,745492.0
2019-10-31 11:30:00,67.26,67.35,67.25,67.29,731509.0,56.565,56.6406,56.5565,56.5902,731509.0
2019-10-31 12:00:00,67.29,67.3,67.18,67.28,839159.0,56.5902,56.5986,56.4977,56.5818,839159.0
2019-10-31 12:30:00,67.28,67.28,67.15,67.22,768331.0,56.5818,56.5818,56.4724,56.5313,768331.0
2019-10-31 13:00:00,67.22,67.25,67.21,67.24,442683.0,56.5313,56.5565,56.5229,56.5481,442683.0
2019-10-31 13:30:00,67.24,67.27,67.2,67.21,538270.0,56.5481,56.5734,56.5145,56.5229,538270.0
2019-10-31 14:00:00,67.21,67.21,67.16,67.18,1881608.0,56.5229,56.5229,56.4809,56.4977,1881608.0
2019-10-31 14:30:00,67.18,67.19,67.12,67.17,1201632.0,56.4977,56.5061,56.4472,56.4893,1201632.0
2019-10-31 15:00:00,67.17,67.26,67.15,67.2,2239042.0,56.4893,56.565,56.4724,56.5145,2239042.0
2019-10-31 15:30:00,67.2,67.42,67.2,67.42,5130811.0,56.5145,56.6995,56.5145,56.6995,5130811.0
2019-11-01 09:30:00,67.85,67.91,67.82,67.85,1506157.0,57.0611,57.1116,57.0359,57.0611,1506157.0
2019-11-01 10:00:00,67.83,68.01,67.8,67.92,2260660.0,57.0443,57.1957,57.0191,57.12,2260660.0
2019-11-01 10:30:00,67.93,67.94,67.88,67.93,5258638.0,57.1284,57.1368,57.0864,57.1284,5258638.0
2019-11-01 11:00:00,67.93,67.94,67.85,67.88,870032.0,57.1284,57.1368,57.0611,57.0864,870032.0
2019-11-01 11:30:00,67.88,67.95,67.86,67.94,637159.0,57.0864,57.1452,57.0696,57.1368,637159.0
2019-11-01 12:00:00,67.94,67.94,67.81,67.82,1185523.0,57.1368,57.1368,57.0275,57.0359,1185523.0
2019-11-01 12:30:00,67.82,67.9,67.82,67.88,999247.0,57.0359,57.1032,57.0359,57.0864,999247.0
2019-11-01 13:00:00,67.87,67.91,67.86,67.9,718778.0,57.078,57.1116,57.0696,57.1032,718778.0
2019-11-01 13:30:00,67.89,67.93,67.89,67.91,887854.0,57.0948,57.1284,57.0948,57.1116,887854.0
2019-11-01 14:00:00,67.91,67.95,67.89,67.93,2303804.0,57.1116,57.1452,57.0948,57.1284,2303804.0
2019-11-01 14:30:00,67.93,67.95,67.89,67.92,2306889.0,57.1284,57.1452,57.0948,57.12,2306889.0
2019-11-01 15:00:00,67.92,67.93,67.88,67.91,635264.0,57.12,57.1284,57.0864,57.1116,635264.0
2019-11-01 15:30:00,67.91,68.01,67.9,68.01,4631179.0,57.1116,57.1957,57.1032,57.1957,4631179.0
2019-11-04 09:30:00,68.48,68.53,68.41,68.42,2135754.0,57.591,57.633,57.5321,57.5405,2135754.0
2019-11-04 10:00:00,68.41,68.47,68.39,68.47,1393140.0,57.5321,57.5826,57.5153,57.5826,1393140.0
2019-11-04 10:30:00,68.47,68.48,68.39,68.43,602983.0,57.5826,57.591,57.5153,57.5489,602983.0
2019-11-04 11:00:00,68.42,68.47,68.33,68.34,1147116.0,57.5405,57.5826,57.4648,57.4732,1147116.0
2019-11-04 11:30:00,68.35,68.39,68.32,68.34,917971.0,57.4816,57.5153,57.4564,57.4732,917971.0
2019-11-04 12:00:00,68.34,68.37,68.31,68.34,899019.0,57.4732,57.4985,57.448,57.4732,899019.0
2019-11-04 12:30:00,68.34,68.36,68.32,68.34,648865.0,57.4732,57.49,57.4564,57.4732,648865.0
2019-11-04 13:00:00,68.34,68.4,68.33,68.39,1901159.0,57.4732,57.5237,57.4648,57.5153,1901159.0
2019-11-04 13:30:00,68.39,68.39,68.32,68.32,484873.0,57.5153,57.5153,57.4564,57.4564,484873.0
2019-11-04 14:00:00,68.33,68.33,68.27,68.29,710400.0,57.4648,57.4648,57.4144,57.4312,710400.0
2019-11-04 14:30:00,68.28,68.3,68.27,68.28,658704.0,57.4228,57.4396,57.4144,57.4228,658704.0
2019-11-04 15:00:00,68.28,68.29,68.23,68.26,1355152.0,57.4228,57.4312,57.3807,57.4059,1355152.0
2019-11-04 15:30:00,68.26,68.37,68.24,68.36,4084126.0,57.4059,57.4985,57.3891,57.49,4084126.0
2019-11-05 09:30:00,68.29,68.33,68.24,68.3,969840.0,57.4312,57.4648,57.3891,57.4396,969840.0
2019-11-05 10:00:00,68.29,68.35,68.14,68.16,1634766.0,57.4312,57.4816,57.305,57.3218,1634766.0
2019-11-05 10:30:00,68.16,68.22,68.11,68.2,847518.0,57.3218,57.3723,57.2798,57.3555,847518.0
2019-11-05 11:00:00,68.21,68.27,68.2,68.25,877933.0,57.3639,57.4144,57.3555,57.3975,877933.0
2019-11-05 11:30:00,68.24,68.25,68.2,68.23,702144.0,57.3891,57.3975,57.3555,57.3807,702144.0
2019-11-05 12:00:00,68.22,68.25,68.2,68.2,749875.0,57.3723,57.3975,57.3555,57.3555,749875.0
2019-11-05 12:30:00,68.2,68.24,68.2,68.23,236593.0,57.3555,57.3891,57.3555,57.3807,236593.0
2019-11-05 13:00:00,68.23,68.28,68.22,68.24,422798.0,57.3807,57.4228,57.3723,57.3891,422798.0
2019-11-05 13:30:00,68.25,68.27,68.23,68.26,359652.0,57.3975,57.4144,57.3807,57.4059,359652.0
2019-11-05 14:00:00,68.26,68.29,68.25,68.26,261109.0,57.4059,57.4312,57.3975,57.4059,261109.0
2019-11-05 14:30:00,68.27,68.27,68.24,68.25,996147.0,57.4144,57.4144,57.3891,57.3975,996147.0
2019-11-05 15:00:00,68.25,68.27,68.23,68.25,654037.0,57.3975,57.4144,57.3807,57.3975,654037.0
2019-11-05 15:30:00,68.25,68.28,68.23,68.26,3920102.0,57.3975,57.4228,57.3807,57.4059,3920102.0
2019-11-06 09:30:00,68.31,68.31,68.2,68.3,1284954.0,57.448,57.448,57.3555,57.4396,1284954.0
2019-11-06 10:00:00,68.3,68.36,68.29,68.3,401974.0,57.4396,57.49,57.4312,57.4396,401974.0
2019-11-06 10:30:00,68.3,68.32,68.26,68.28,466690.0,57.4396,57.4564,57.4059,57.4228,466690.0
2019-11-06 11:00:00,68.28,68.3,68.24,68.25,585238.0,57.4228,57.4396,57.3891,57.3975,585238.0
2019-11-06 11:30:00,68.25,68.38,68.13,68.19,4180668.0,57.3975,57.5069,57.2966,57.3471,4180668.0
2019-11-06 12:00:00,68.2,68.24,68.15,68.16,451599.0,57.3555,57.3891,57.3134,57.3218,451599.0
2019-11-06 12:30:00,68.16,68.17,68.12,68.13,620488.0,57.3218,57.3303,57.2882,57.2966,620488.0
2019-11-06 13:00:00,68.14,68.19,68.11,68.18,992799.0,57.305,57.3471,57.2798,57.3387,992799.0
2019-11-06 13:30:00,68.19,68.23,68.16,68.23,296001.0,57.3471,57.3807,57.3218,57.3807,296001.0
2019-11-06 14:00:00,68.23,68.24,68.2,68.2,287316.0,57.3807,57.3891,57.3555,57.3555,287316.0
2019-11-06 14:30:00,68.21,68.22,68.19,68.2,481326.0,57.3639,57.3723,57.3471,57.3555,481326.0
2019-11-06 15:00:00,68.2,68.24,68.18,68.23,286768.0,57.3555,57.3891,57.3387,57.3807,286768.0
2019-11-06 15:30:00,68.23,68.26,68.2,68.22,3231513.0,57.3807,57.4059,57.3555,57.3723,3231513.0
2019-11-07 09:30:00,68.59,68.64,68.56,68.59,1014652.0,57.6835,57.7255,57.6582,57.6835,1014652.0
2019-11-07 10:00:00,68.59,68.61,68.55,68.58,499151.0,57.6835,57.7003,57.6498,57.6751,499151.0
2019-11-07 10:30:00,68.58,68.62,68.52,68.56,1934729.0,57.6751,57.7087,57.6246,57.6582,1934729.0
2019-11-07 11:00:00,68.56,68.57,68.47,68.48,584456.0,57.6582,57.6667,57.5826,57.591,584456.0
2019-11-07 11:30:00,68.48,68.59,68.47,68.58,1595230.0,57.591,57.6835,57.5826,57.6751,1595230.0
2019-11-07 12:00:00,68.58,68.59,68.49,68.54,1377520.0,57.6751,57.6835,57.5994,57.6414,1377520.0
2019-11-07 12:30:00,68.54,68.56,68.5,68.55,284924.0,57.6414,57.6582,57.6078,57.6498,284924.0
2019-11-07 13:00:00,68.55,68.55,68.52,68.55,211927.0,57.6498,57.6498,57.6246,57.6498,211927.0
2019-11-07 13:30:00,68.55,68.55,68.52,68.53,524550.0,57.6498,57.6498,57.6246,57.633,524550.0
2019-11-07 14:00:00,68.53,68.58,68.52,68.56,194543.0,57.633,57.6751,57.6246,57.6582,194543.0
2019-11-07 14:30:00,68.56,68.57,68.44,68.49,2875794.0,57.6582,57.6667,57.5573,57.5994,2875794.0
2019-11-07 15:00:00,68.49,68.52,68.41,68.44,513074.0,57.5994,57.6246,57.5321,57.5573,513074.0
2019-11-07 15:30:00,68.45,68.47,68.39,68.43,4572145.0,57.5657,57.5826,57.5153,57.5489,4572145.0
2019-11-08 09:30:00,68.18,68.26,68.08,68.09,1840641.0,57.3387,57.4059,57.2546,57.263,1840641.0
2019-11-08 10:00:00,68.09,68.22,68.03,68.2,1163278.0,57.263,57.3723,57.2125,57.3555,1163278.0
2019-11-08 10:30:00,68.2,68.23,68.18,68.2,646757.0,57.3555,57.3807,57.3387,57.3555,646757.0
2019-11-08 11:00:00,68.21,68.23,68.13,68.14,798440.0,57.3639,57.3807,57.2966,57.305,798440.0
2019-11-08 11:30:00,68.14,68.26,68.14,68.24,500017.0,57.305,57.4059,57.305,57.3891,500017.0
2019-11-08 12:00:00,68.23,68.25,68.22,68.25,134888.0,57.3807,57.3975,57.3723,57.3975,134888.0
2019-11-08 12:30:00,68.25,68.26,68.22,68.25,587999.0,57.3975,57.4059,57.3723,57.3975,587999.0
2019-11-08 13:00:00,68.25,68.26,68.24,68.25,370472.0,57.3975,57.4059,57.3891,57.3975,370472.0
2019-11-08 13:30:00,68.25,68.26,68.22,68.23,237222.0,57.3975,57.4059,57.3723,57.3807,237222.0
2019-11-08 14:00:00,68.23,68.26,68.22,68.25,214519.0,57.3807,57.4059,57.3723,57.3975,214519.0
2019-11-08 14:30:00,68.25,68.26,68.24,68.26,169329.0,57.3975,57.4059,57.3891,57.4059,169329.0
2019-11-08 15:00:00,68.26,68.3,68.25,68.3,211471.0,57.4059,57.4396,57.3975,57.4396,211471.0
2019-11-08 15:30:00,68.3,68.38,68.29,68.38,1731231.0,57.4396,57.5069,57.4312,57.5069,1731231.0
2019-11-11 09:30:00,68.02,68.18,68.01,68.18,1569620.0,57.2041,57.3387,57.1957,57.3387,1569620.0
2019-11-11 10:00:00,68.18,68.21,68.17,68.2,677961.0,57.3387,57.3639,57.3303,57.3555,677961.0
2019-11-11 10:30:00,68.2,68.21,68.18,68.2,231015.0,57.3555,57.3639,57.3387,57.3555,231015.0
2019-11-11 11:00:00,68.19,68.24,68.18,68.19,716707.0,57.3471,57.3891,57.3387,57.3471,716707.0
2019-11-11 11:30:00,68.2,68.25,68.18,68.24,648722.0,57.3555,57.3975,57.3387,57.3891,648722.0
2019-11-11 12:00:00,68.24,68.26,68.23,68.26,291416.0,57.3891,57.4059,57.3807,57.4059,291416.0
2019-11-11 12:30:00,68.26,68.28,68.25,68.28,297087.0,57.4059,57.4228,57.3975,57.4228,297087.0
2019-11-11 13:00:00,68.28,68.29,68.26,68.29,179515.0,57.4228,57.4312,57.4059,57.4312,179515.0
2019-11-11 13:30:00,68.29,68.31,68.28,68.31,331900.0,57.4312,57.448,57.4228,57.448,331900.0
2019-11-11 14:00:00,68.31,68.31,68.29,68.3,174941.0,57.448,57.448,57.4312,57.4396,174941.0
2019-11-11 14:30:00,68.3,68.3,68.28,68.28,222822.0,57.4396,57.4396,57.4228,57.4228,222822.0
2019-11-11 15:00:00,68.28,68.29,68.25,68.27,447534.0,57.4228,57.4312,57.3975,57.4144,447534.0
2019-11-11 15:30:00,68.27,68.28,68.24,68.27,1623761.0,57.4144,57.4228,57.3891,57.4144,1623761.0
2019-11-12 09:30:00,68.28,68.33,68.27,68.33,827242.0,57.4228,57.4648,57.4144,57.4648,827242.0
2019-11-12 10:00:00,68.33,68.37,68.31,68.36,1024071.0,57.4648,57.4985,57.448,57.49,1024071.0
2019-11-12 10:30:00,68.37,68.43,68.34,68.42,1394363.0,57.4985,57.5489,57.4732,57.5405,1394363.0
2019-11-12 11:00:00,68.42,68.46,68.39,68.41,3148168.0,57.5405,57.5741,57.5153,57.5321,3148168.0
2019-11-12 11:30:00,68.41,68.42,68.33,68.36,2385253.0,57.5321,57.5405,57.4648,57.49,2385253.0
2019-11-12 12:00:00,68.36,68.37,68.31,68.33,498322.0,57.49,57.4985,57.448,57.4648,498322.0
2019-11-12 12:30:00,68.33,68.35,68.26,68.31,313728.0,57.4648,57.4816,57.4059,57.448,313728.0
2019-11-12 13:00:00,68.31,68.37,68.31,68.34,292711.0,57.448,57.4985,57.448,57.4732,292711.0
2019-11-12 13:30:00,68.34,68.36,68.33,68.33,230030.0,57.4732,57.49,57.4648,57.4648,230030.0
2019-11-12 14:00:00,68.33,68.33,68.25,68.27,240329.0,57.4648,57.4648,57.3975,57.4144,240329.0
2019-11-12 14:30:00,68.27,68.28,68.18,68.21,432437.0,57.4144,57.4228,57.3387,57.3639,432437.0
2019-11-12 15:00:00,68.2,68.22,68.18,68.21,374011.0,57.3555,57.3723,57.3387,57.3639,374011.0
2019-11-12 15:30:00,68.21,68.32,68.21,68.31,3593752.0,57.3639,57.4564,57.3639,57.448,3593752.0
2019-11-13 09:30:00,67.84,67.94,67.82,67.91,2548735.0,57.0527,57.1368,57.0359,57.1116,2548735.0
2019-11-13 10:00:00,67.91,67.97,67.9,67.95,692782.0,57.1116,57.1621,57.1032,57.1452,692782.0
2019-11-13 10:30:00,67.95,68.02,67.91,68.01,1224207.0,57.1452,57.2041,57.1116,57.1957,1224207.0
2019-11-13 11:00:00,68.02,68.02,67.95,68.01,1249042.0,57.2041,57.2041,57.1452,57.1957,1249042.0
2019-11-13 11:30:00,68.0,68.08,67.97,68.06,2304983.0,57.1873,57.2546,57.1621,57.2377,2304983.0
2019-11-13 12:00:00,68.06,68.09,68.03,68.09,253682.0,57.2377,57.263,57.2125,57.263,253682.0
2019-11-13 12:30:00,68.08,68.12,68.07,68.08,189006.0,57.2546,57.2882,57.2462,57.2546,189006.0
2019-11-13 13:00:00,68.08,68.1,68.07,68.08,315595.0,57.2546,57.2714,57.2462,57.2546,315595.0
2019-11-13 13:30:00,68.08,68.1,67.93,68.0,1831110.0,57.2546,57.2714,57.1284,57.1873,1831110.0
2019-11-13 14:00:00,68.0,68.02,67.94,67.96,891968.0,57.1873,57.2041,57.1368,57.1537,891968.0
2019-11-13 14:30:00,67.97,68.03,67.96,68.02,374340.0,57.1621,57.2125,57.1537,57.2041,374340.0
2019-11-13 15:00:00,68.03,68.08,68.02,68.07,646660.0,57.2125,57.2546,57.2041,57.2462,646660.0
2019-11-13 15:30:00,68.07,68.09,67.98,68.08,5023860.0,57.2462,57.263,57.1705,57.2546,5023860.0
2019-11-14 09:30:00,67.73,67.83,67.71,67.81,1669300.0,56.9602,57.0443,56.9434,57.0275,1669300.0
2019-11-14 10:00:00,67.81,67.85,67.79,67.8,755630.0,57.0275,57.0611,57.0107,57.0191,755630.0
2019-11-14 10:30:00,67.8,67.81,67.68,67.7,516470.0,57.0191,57.0275,56.9182,56.935,516470.0
2019-11-14 11:00:00,67.69,67.84,67.68,67.79,1545444.0,56.9266,57.0527,56.9182,57.0107,1545444.0
2019-11-14 11:30:00,67.79,67.8,67.66,67.71,661028.0,57.0107,57.0191,56.9014,56.9434,661028.0
2019-11-14 12:00:00,67.71,67.78,67.7,67.77,232361.0,56.9434,57.0023,56.935,56.9939,232361.0
2019-11-14 12:30:00,67.77,67.83,67.77,67.83,354323.0,56.9939,57.0443,56.9939,57.0443,354323.0
2019-11-14 13:00:00,67.82,67.84,67.8,67.83,245355.0,57.0359,57.0527,57.0191,57.0443,245355.0
2019-11-14 13:30:00,67.83,67.84,67.71,67.82,1882620.0,57.0443,57.0527,56.9434,57.0359,1882620.0
2019-11-14 14:00:00,67.81,67.89,67.81,67.87,848081.0,57.0275,57.0948,57.0275,57.078,848081.0
2019-11-14 14:30:00,67.87,67.89,67.85,67.87,502061.0,57.078,57.0948,57.0611,57.078,502061.0
2019-11-14 15:00:00,67.86,67.88,67.85,67.88,509680.0,57.0696,57.0864,57.0611,57.0864,509680.0
2019-11-14 15:30:00,67.88,67.93,67.87,67.9,3396714.0,57.0864,57.1284,57.078,57.1032,3396714.0
2019-11-15 09:30:00,68.05,68.13,68.04,68.07,1671129.0,57.2293,57.2966,57.2209,57.2462,1671129.0
2019-11-15 10:00:00,68.06,68.18,68.06,68.16,1369399.0,57.2377,57.3387,57.2377,57.3218,1369399.0
2019-11-15 10:30:00,68.17,68.2,68.15,68.19,886098.0,57.3303,57.3555,57.3134,57.3471,886098.0
2019-11-15 11:00:00,68.2,68.24,68.19,68.23,1344868.0,57.3555,57.3891,57.3471,57.3807,1344868.0
2019-11-15 11:30:00,68.23,68.26,68.21,68.23,670527.0,57.3807,57.4059,57.3639,57.3807,670527.0
2019-11-15 12:00:00,68.23,68.26,68.22,68.22,1218196.0,57.3807,57.4059,57.3723,57.3723,1218196.0
2019-11-15 12:30:00,68.22,68.28,68.22,68.27,635673.0,57.3723,57.4228,57.3723,57.4144,635673.0
2019-11-15 13:00:00,68.27,68.28,68.25,68.26,479743.0,57.4144,57.4228,57.3975,57.4059,479743.0
2019-11-15 13:30:00,68.25,68.26,68.23,68.23,771641.0,57.3975,57.4059,57.3807,57.3807,771641.0
2019-11-15 14:00:00,68.23,68.25,68.22,68.22,839922.0,57.3807,57.3975,57.3723,57.3723,839922.0
2019-11-15 14:30:00,68.22,68.26,68.22,68.25,1134240.0,57.3723,57.4059,57.3723,57.3975,1134240.0
2019-11-15 15:00:00,68.25,68.27,68.22,68.23,1939890.0,57.3975,57.4144,57.3723,57.3807,1939890.0
2019-11-15 15:30:00,68.23,68.32,68.22,68.32,4715300.0,57.3807,57.4564,57.3723,57.4564,4715300.0
2019-11-18 09:30:00,68.24,68.26,68.13,68.2,711808.0,57.3891,57.4059,57.2966,57.3555,711808.0
2019-11-18 10:00:00,68.2,68.25,68.13,68.15,3868436.0,57.3555,57.3975,57.2966,57.3134,3868436.0
2019-11-18 10:30:00,68.15,68.28,68.13,68.28,1296771.0,57.3134,57.4228,57.2966,57.4228,1296771.0
2019-11-18 11:00:00,68.28,68.37,68.26,68.37,1502070.0,57.4228,57.4985,57.4059,57.4985,1502070.0
2019-11-18 11:30:00,68.37,68.42,68.36,68.4,766509.0,57.4985,57.5405,57.49,57.5237,766509.0
2019-11-18 12:00:00,68.4,68.43,68.39,68.41,704122.0,57.5237,57.5489,57.5153,57.5321,704122.0
2019-11-18 12:30:00,68.4,68.44,68.4,68.44,438486.0,57.5237,57.5573,57.5237,57.5573,438486.0
2019-11-18 13:00:00,68.44,68.44,68.42,68.42,415151.0,57.5573,57.5573,57.5405,57.5405,415151.0
2019-11-18 13:30:00,68.42,68.46,68.42,68.44,303201.0,57.5405,57.5741,57.5405,57.5573,303201.0
2019-11-18 14:00:00,68.44,68.44,68.41,68.42,449922.0,57.5573,57.5573,57.5321,57.5405,449922.0
2019-11-18 14:30:00,68.41,68.43,68.41,68.42,229633.0,57.5321,57.5489,57.5321,57.5405,229633.0
2019-11-18 15:00:00,68.42,68.43,68.38,68.4,734454.0,57.5405,57.5489,57.5069,57.5237,734454.0
2019-11-18 15:30:00,68.4,68.41,68.37,68.39,3712586.0,57.5237,57.5321,57.4985,57.5153,3712586.0
2019-11-19 09:30:00,68.6,68.63,68.47,68.48,1710469.0,57.6919,57.7171,57.5826,57.591,1710469.0
2019-11-19 10:00:00,68.48,68.49,68.37,68.42,1580539.0,57.591,57.5994,57.4985,57.5405,1580539.0
2019-11-19 10:30:00,68.43,68.43,68.22,68.23,1834336.0,57.5489,57.5489,57.3723,57.3807,1834336.0
2019-11-19 11:00:00,68.23,68.32,68.22,68.31,1106504.0,57.3807,57.4564,57.3723,57.448,1106504.0
2019-11-19 11:30:00,68.3,68.43,68.3,68.34,1148821.0,57.4396,57.5489,57.4396,57.4732,1148821.0
2019-11-19 12:00:00,68.35,68.36,68.26,68.36,865432.0,57.4816,57.49,57.4059,57.49,865432.0
2019-11-19 12:30:00,68.34,68.35,68.29,68.33,217534.0,57.4732,57.4816,57.4312,57.4648,217534.0
2019-11-19 13:00:00,68.33,68.36,68.29,68.34,246731.0,57.4648,57.49,57.4312,57.4732,246731.0
2019-11-19 13:30:00,68.33,68.36,68.32,68.34,525972.0,57.4648,57.49,57.4564,57.4732,525972.0
2019-11-19 14:00:00,68.34,68.38,68.34,68.36,345338.0,57.4732,57.5069,57.4732,57.49,345338.0
2019-11-19 14:30:00,68.36,68.37,68.31,68.33,663898.0,57.49,57.4985,57.448,57.4648,663898.0
2019-11-19 15:00:00,68.32,68.36,68.31,68.34,779815.0,57.4564,57.49,57.448,57.4732,779815.0
2019-11-19 15:30:00,68.34,68.35,68.31,68.33,2886293.0,57.4732,57.4816,57.448,57.4648,2886293.0
2019-11-20 09:30:00,67.94,68.04,67.94,68.03,1035192.0,57.1368,57.2209,57.1368,57.2125,1035192.0
2019-11-20 10:00:00,68.03,68.06,67.96,68.02,1174542.0,57.2125,57.2377,57.1537,57.2041,1174542.0
2019-11-20 10:30:00,68.03,68.1,68.02,68.05,952905.0,57.2125,57.2714,57.2041,57.2293,952905.0
2019-11-20 11:00:00,68.05,68.09,68.01,68.03,854374.0,57.2293,57.263,57.1957,57.2125,854374.0
2019-11-20 11:30:00,68.02,68.03,67.96,68.0,988157.0,57.2041,57.2125,57.1537,57.1873,988157.0
2019-11-20 12:00:00,67.99,68.02,67.97,68.01,220934.0,57.1789,57.2041,57.1621,57.1957,220934.0
2019-11-20 12:30:00,68.01,68.01,67.74,67.83,2131357.0,57.1957,57.1957,56.9686,57.0443,2131357.0
2019-11-20 13:00:00,67.83,67.83,67.67,67.71,2060521.0,57.0443,57.0443,56.9098,56.9434,2060521.0
2019-11-20 13:30:00,67.71,67.81,67.68,67.78,1534300.0,56.9434,57.0275,56.9182,57.0023,1534300.0
2019-11-20 14:00:00,67.78,67.85,67.74,67.84,998001.0,57.0023,57.0611,56.9686,57.0527,998001.0
2019-11-20 14:30:00,67.84,67.89,67.83,67.84,754838.0,57.0527,57.0948,57.0443,57.0527,754838.0
2019-11-20 15:00:00,67.85,67.9,67.85,67.86,1126902.0,57.0611,57.1032,57.0611,57.0696,1126902.0
2019-11-20 15:30:00,67.86,67.9,67.83,67.87,3133856.0,57.0696,57.1032,57.0443,57.078,3133856.0
2019-11-21 09:30:00,67.87,67.9,67.78,67.82,917008.0,57.078,57.1032,57.0023,57.0359,917008.0
2019-11-21 10:00:00,67.82,67.84,67.63,67.64,1047162.0,57.0359,57.0527,56.8761,56.8845,1047162.0
2019-11-21 10:30:00,67.63,67.78,67.62,67.78,509630.0,56.8761,57.0023,56.8677,57.0023,509630.0
2019-11-21 11:00:00,67.78,67.84,67.75,67.76,1206631.0,57.0023,57.0527,56.977,56.9855,1206631.0
2019-11-21 11:30:00,67.77,67.81,67.72,67.76,1118320.0,56.9939,57.0275,56.9518,56.9855,1118320.0
2019-11-21 12:00:00,67.75,67.81,67.73,67.77,464303.0,56.977,57.0275,56.9602,56.9939,464303.0
2019-11-21 12:30:00,67.78,67.83,67.77,67.81,483301.0,57.0023,57.0443,56.9939,57.0275,483301.0
2019-11-21 13:00:00,67.81,67.84,67.8,67.82,302627.0,57.0275,57.0527,57.0191,57.0359,302627.0
2019-11-21 13:30:00,67.82,67.82,67.78,67.79,264321.0,57.0359,57.0359,57.0023,57.0107,264321.0
2019-11-21 14:00:00,67.79,67.86,67.72,67.85,878227.0,57.0107,57.0696,56.9518,57.0611,878227.0
2019-11-21 14:30:00,67.85,67.87,67.84,67.86,388062.0,57.0611,57.078,57.0527,57.0696,388062.0
2019-11-21 15:00:00,67.86,67.86,67.82,67.83,423820.0,57.0696,57.0696,57.0359,57.0443,423820.0
2019-11-21 15:30:00,67.84,67.84,67.76,67.81,3737772.0,57.0527,57.0527,56.9855,57.0275,3737772.0
2019-11-22 09:30:00,68.06,68.11,68.02,68.05,1448816.0,57.2377,57.2798,57.2041,57.2293,1448816.0
2019-11-22 10:00:00,68.05,68.06,67.95,67.95,1021058.0,57.2293,57.2377,57.1452,57.1452,1021058.0
2019-11-22 10:30:00,67.95,67.97,67.9,67.92,789659.0,57.1452,57.1621,57.1032,57.12,789659.0
2019-11-22 11:00:00,67.92,67.93,67.82,67.83,1199468.0,57.12,57.1284,57.0359,57.0443,1199468.0
2019-11-22 11:30:00,67.83,67.9,67.82,67.88,908554.0,57.0443,57.1032,57.0359,57.0864,908554.0
2019-11-22 12:00:00,67.88,67.92,67.88,67.91,409026.0,57.0864,57.12,57.0864,57.1116,409026.0
2019-11-22 12:30:00,67.9,67.91,67.88,67.89,209248.0,57.1032,57.1116,57.0864,57.0948,209248.0
2019-11-22 13:00:00,67.89,67.92,67.88,67.92,218884.0,57.0948,57.12,57.0864,57.12,218884.0
2019-11-22 13:30:00,67.92,67.93,67.89,67.92,498615.0,57.12,57.1284,57.0948,57.12,498615.0
2019-11-22 14:00:00,67.92,67.93,67.9,67.91,255392.0,57.12,57.1284,57.1032,57.1116,255392.0
2019-11-22 14:30:00,67.91,67.94,67.91,67.92,351504.0,57.1116,57.1368,57.1116,57.12,351504.0
2019-11-22 15:00:00,67.93,67.94,67.91,67.93,488547.0,57.1284,57.1368,57.1116,57.1284,488547.0
2019-11-22 15:30:00,67.92,67.99,67.91,67.98,4256322.0,57.12,57.1789,57.1116,57.1705,4256322.0
2019-11-25 09:30:00,68.28,68.41,68.28,68.4,985538.0,57.4228,57.5321,57.4228,57.5237,985538.0
2019-11-25 10:00:00,68.4,68.44,68.39,68.42,966421.0,57.5237,57.5573,57.5153,57.5405,966421.0
2019-11-25 10:30:00,68.43,68.45,68.39,68.4,747669.0,57.5489,57.5657,57.5153,57.5237,747669.0
2019-11-25 11:00:00,68.4,68.42,68.39,68.42,1745331.0,57.5237,57.5405,57.5153,57.5405,1745331.0
2019-11-25 11:30:00,68.41,68.42,68.37,68.39,1044205.0,57.5321,57.5405,57.4985,57.5153,1044205.0
2019-11-25 12:00:00,68.39,68.4,68.38,68.39,239260.0,57.5153,57.5237,57.5069,57.5153,239260.0
2019-11-25 12:30:00,68.38,68.4,68.38,68.4,305980.0,57.5069,57.5237,57.5069,57.5237,305980.0
2019-11-25 13:00:00,68.4,68.42,68.39,68.42,683313.0,57.5237,57.5405,57.5153,57.5405,683313.0
2019-11-25 13:30:00,68.42,68.45,68.41,68.44,3990807.0,57.5405,57.5657,57.5321,57.5573,3990807.0
2019-11-25 14:00:00,68.44,68.45,68.43,68.45,288755.0,57.5573,57.5657,57.5489,57.5657,288755.0
2019-11-25 14:30:00,68.45,68.46,68.43,68.45,532017.0,57.5657,57.5741,57.5489,57.5657,532017.0
2019-11-25 15:00:00,68.45,68.48,68.45,68.47,1186443.0,57.5657,57.591,57.5657,57.5826,1186443.0
2019-11-25 15:30:00,68.47,68.52,68.45,68.51,3449374.0,57.5826,57.6246,57.5657,57.6162,3449374.0
2019-11-26 09:30:00,68.41,68.42,68.36,68.41,1404043.0,57.5321,57.5405,57.49,57.5321,1404043.0
2019-11-26 10:00:00,68.42,68.47,68.39,68.44,637531.0,57.5405,57.5826,57.5153,57.5573,637531.0
2019-11-26 10:30:00,68.44,68.47,68.42,68.43,879865.0,57.5573,57.5826,57.5405,57.5489,879865.0
2019-11-26 11:00:00,68.43,68.5,68.42,68.44,1419449.0,57.5489,57.6078,57.5405,57.5573,1419449.0
2019-11-26 11:30:00,68.44,68.47,68.38,68.45,2791253.0,57.5573,57.5826,57.5069,57.5657,2791253.0
2019-11-26 12:00:00,68.45,68.49,68.42,68.49,1620220.0,57.5657,57.5994,57.5405,57.5994,1620220.0
2019-11-26 12:30:00,68.49,68.5,68.48,68.49,726742.0,57.5994,57.6078,57.591,57.5994,726742.0
2019-11-26 13:00:00,68.48,68.49,68.44,68.45,521282.0,57.591,57.5994,57.5573,57.5657,521282.0
2019-11-26 13:30:00,68.44,68.45,68.41,68.42,604305.0,57.5573,57.5657,57.5321,57.5405,604305.0
2019-11-26 14:00:00,68.42,68.44,68.42,68.44,476100.0,57.5405,57.5573,57.5405,57.5573,476100.0
2019-11-26 14:30:00,68.44,68.47,68.43,68.47,536662.0,57.5573,57.5826,57.5489,57.5826,536662.0
2019-11-26 15:00:00,68.46,68.47,68.43,68.45,1158829.0,57.5741,57.5826,57.5489,57.5657,1158829.0
2019-11-26 15:30:00,68.44,68.54,68.44,68.49,4398455.0,57.5573,57.6414,57.5573,57.5994,4398455.0
2019-11-27 09:30:00,68.57,68.6,68.55,68.59,2069009.0,57.6667,57.6919,57.6498,57.6835,2069009.0
2019-11-27 10:00:00,68.59,68.6,68.55,68.59,1589310.0,57.6835,57.6919,57.6498,57.6835,1589310.0
2019-11-27 10:30:00,68.59,68.63,68.57,68.58,627741.0,57.6835,57.7171,57.6667,57.6751,627741.0
2019-11-27 11:00:00,68.58,68.6,68.53,68.56,738280.0,57.6751,57.6919,57.633,57.6582,738280.0
2019-11-27 11:30:00,68.56,68.63,68.54,68.62,677012.0,57.6582,57.7171,57.6414,57.7087,677012.0
2019-11-27 12:00:00,68.62,68.63,68.59,68.61,185194.0,57.7087,57.7171,57.6835,57.7003,185194.0
2019-11-27 12:30:00,68.61,68.61,68.58,68.58,307255.0,57.7003,57.7003,57.6751,57.6751,307255.0
2019-11-27 13:00:00,68.58,68.65,68.57,68.65,508262.0,57.6751,57.7339,57.6667,57.7339,508262.0
2019-11-27 13:30:00,68.65,68.68,68.64,68.65,389876.0,57.7339,57.7592,57.7255,57.7339,389876.0
2019-11-27 14:00:00,68.64,68.68,68.64,68.67,334645.0,57.7255,57.7592,57.7255,57.7508,334645.0
2019-11-27 14:30:00,68.67,68.69,68.65,68.67,262789.0,57.7508,57.7676,57.7339,57.7508,262789.0
2019-11-27 15:00:00,68.67,68.69,68.64,68.65,806306.0,57.7508,57.7676,57.7255,57.7339,806306.0
2019-11-27 15:30:00,68.65,68.69,68.63,68.67,2544370.0,57.7339,57.7676,57.7171,57.7508,2544370.0
2019-11-29 09:30:00,68.22,68.28,68.18,68.27,1301781.0,57.3723,57.4228,57.3387,57.4144,1301781.0
2019-11-29 10:00:00,68.26,68.32,68.26,68.31,562003.0,57.4059,57.4564,57.4059,57.448,562003.0
2019-11-29 10:30:00,68.31,68.34,68.29,68.33,739043.0,57.448,57.4732,57.4312,57.4648,739043.0
2019-11-29 11:00:00,68.33,68.33,68.23,68.25,801862.0,57.4648,57.4648,57.3807,57.3975,801862.0
2019-11-29 11:30:00,68.25,68.28,68.18,68.22,860559.0,57.3975,57.4228,57.3387,57.3723,860559.0
2019-11-29 12:00:00,68.22,68.22,68.16,68.17,880479.0,57.3723,57.3723,57.3218,57.3303,880479.0
2019-11-29 12:30:00,68.17,68.21,68.14,68.17,4270775.0,57.3303,57.3639,57.305,57.3303,4270775.0
2019-12-02 09:30:00,68.1,68.14,67.87,67.87,1924018.0,57.2714,57.305,57.078,57.078,1924018.0
2019-12-02 10:00:00,67.87,67.9,67.71,67.78,3172572.0,57.078,57.1032,56.9434,57.0023,3172572.0
2019-12-02 10:30:00,67.78,67.78,67.59,67.63,4308102.0,57.0023,57.0023,56.8425,56.8761,4308102.0
2019-12-02 11:00:00,67.63,67.66,67.53,67.64,2239709.0,56.8761,56.9014,56.792,56.8845,2239709.0
2019-12-02 11:30:00,67.65,67.66,67.54,67.65,1448117.0,56.8929,56.9014,56.8004,56.8929,1448117.0
2019-12-02 12:00:00,67.64,67.73,67.56,67.65,7639435.0,56.8845,56.9602,56.8173,56.8929,7639435.0
2019-12-02 12:30:00,67.65,67.68,67.62,67.64,1827858.0,56.8929,56.9182,56.8677,56.8845,1827858.0
2019-12-02 13:00:00,67.64,67.73,67.63,67.72,631048.0,56.8845,56.9602,56.8761,56.9518,631048.0
2019-12-02 13:30:00,67.72,67.73,67.69,67.73,694699.0,56.9518,56.9602,56.9266,56.9602,694699.0
2019-12-02 14:00:00,67.73,67.79,67.72,67.78,670900.0,56.9602,57.0107,56.9518,57.0023,670900.0
2019-12-02 14:30:00,67.78,67.8,67.76,67.79,915920.0,57.0023,57.0191,56.9855,57.0107,915920.0
2019-12-02 15:00:00,67.79,67.79,67.73,67.73,1189759.0,57.0107,57.0107,56.9602,56.9602,1189759.0
2019-12-02 15:30:00,67.73,67.84,67.73,67.82,6838810.0,56.9602,57.0527,56.9602,57.0359,6838810.0
2019-12-03 09:30:00,67.22,67.3,67.02,67.26,6390315.0,56.5313,56.5986,56.3631,56.565,6390315.0
2019-12-03 10:00:00,67.26,67.36,67.15,67.2,3542235.0,56.565,56.6491,56.4724,56.5145,3542235.0
2019-12-03 10:30:00,67.19,67.31,67.16,67.24,2717258.0,56.5061,56.607,56.4809,56.5481,2717258.0
2019-12-03 11:00:00,67.24,67.34,67.17,67.31,999656.0,56.5481,56.6322,56.4893,56.607,999656.0
2019-12-03 11:30:00,67.31,67.39,67.27,67.37,1135896.0,56.607,56.6743,56.5734,56.6575,1135896.0
2019-12-03 12:00:00,67.36,67.42,67.34,67.4,718022.0,56.6491,56.6995,56.6322,56.6827,718022.0
2019-12-03 12:30:00,67.41,67.44,67.4,67.44,412527.0,56.6911,56.7163,56.6827,56.7163,412527.0
2019-12-03 13:00:00,67.44,67.48,67.43,67.48,957353.0,56.7163,56.75,56.7079,56.75,957353.0
2019-12-03 13:30:00,67.48,67.54,67.47,67.49,803050.0,56.75,56.8004,56.7416,56.7584,803050.0
2019-12-03 14:00:00,67.49,67.52,67.43,67.45,708498.0,56.7584,56.7836,56.7079,56.7247,708498.0
2019-12-03 14:30:00,67.45,67.49,67.43,67.48,692038.0,56.7247,56.7584,56.7079,56.75,692038.0
2019-12-03 15:00:00,67.48,67.6,67.45,67.6,564135.0,56.75,56.8509,56.7247,56.8509,564135.0
2019-12-03 15:30:00,67.6,67.62,67.54,67.59,3208476.0,56.8509,56.8677,56.8004,56.8425,3208476.0
2019-12-04 09:30:00,68.0,68.15,67.94,68.12,1856179.0,57.1873,57.3134,57.1368,57.2882,1856179.0
2019-12-04 10:00:00,68.12,68.19,68.06,68.06,1980403.0,57.2882,57.3471,57.2377,57.2377,1980403.0
2019-12-04 10:30:00,68.06,68.1,68.02,68.09,1892377.0,57.2377,57.2714,57.2041,57.263,1892377.0
2019-12-04 11:00:00,68.08,68.1,68.02,68.05,1336264.0,57.2546,57.2714,57.2041,57.2293,1336264.0
2019-12-04 11:30:00,68.05,68.14,68.05,68.07,609288.0,57.2293,57.305,57.2293,57.2462,609288.0
2019-12-04 12:00:00,68.07,68.1,68.04,68.06,865759.0,57.2462,57.2714,57.2209,57.2377,865759.0
2019-12-04 12:30:00,68.06,68.14,68.06,68.13,734289.0,57.2377,57.305,57.2377,57.2966,734289.0
2019-12-04 13:00:00,68.13,68.13,68.07,68.11,590919.0,57.2966,57.2966,57.2462,57.2798,590919.0
2019-12-04 13:30:00,68.11,68.12,68.08,68.09,601626.0,57.2798,57.2882,57.2546,57.263,601626.0
2019-12-04 14:00:00,68.09,68.14,68.08,68.14,480486.0,57.263,57.305,57.2546,57.305,480486.0
2019-12-04 14:30:00,68.14,68.16,68.12,68.15,839371.0,57.305,57.3218,57.2882,57.3134,839371.0
2019-12-04 15:00:00,68.16,68.16,68.13,68.14,532242.0,57.3218,57.3218,57.2966,57.305,532242.0
2019-12-04 15:30:00,68.15,68.21,68.13,68.19,4168451.0,57.3134,57.3639,57.2966,57.3471,4168451.0
2019-12-05 09:30:00,68.24,68.24,68.08,68.1,2701764.0,57.3891,57.3891,57.2546,57.2714,2701764.0
2019-12-05 10:00:00,68.09,68.12,67.98,68.03,1610899.0,57.263,57.2882,57.1705,57.2125,1610899.0
2019-12-05 10:30:00,68.03,68.08,68.0,68.05,684128.0,57.2125,57.2546,57.1873,57.2293,684128.0
2019-12-05 11:00:00,68.05,68.11,68.01,68.11,1982044.0,57.2293,57.2798,57.1957,57.2798,1982044.0
2019-12-05 11:30:00,68.11,68.11,67.99,68.05,2300980.0,57.2798,57.2798,57.1789,57.2293,2300980.0
2019-12-05 12:00:00,68.05,68.08,68.01,68.04,521227.0,57.2293,57.2546,57.1957,57.2209,521227.0
2019-12-05 12:30:00,68.04,68.05,67.99,68.05,507721.0,57.2209,57.2293,57.1789,57.2293,507721.0
2019-12-05 13:00:00,68.05,68.08,68.03,68.06,427323.0,57.2293,57.2546,57.2125,57.2377,427323.0
2019-12-05 13:30:00,68.07,68.12,68.05,68.11,485774.0,57.2462,57.2882,57.2293,57.2798,485774.0
2019-12-05 14:00:00,68.11,68.13,68.08,68.13,378001.0,57.2798,57.2966,57.2546,57.2966,378001.0
2019-12-05 14:30:00,68.12,68.15,67.96,68.09,2380641.0,57.2882,57.3134,57.1537,57.263,2380641.0
2019-12-05 15:00:00,68.09,68.16,68.08,68.15,933349.0,57.263,57.3218,57.2546,57.3134,933349.0
2019-12-05 15:30:00,68.15,68.16,68.07,68.08,2578787.0,57.3134,57.3218,57.2462,57.2546,2578787.0
2019-12-06 09:30:00,68.62,68.67,68.58,68.6,2433896.0,57.7087,57.7508,57.6751,57.6919,2433896.0
2019-12-06 10:00:00,68.6,68.63,68.54,68.61,2011397.0,57.6919,57.7171,57.6414,57.7003,2011397.0
2019-12-06 10:30:00,68.61,68.64,68.57,68.59,776435.0,57.7003,57.7255,57.6667,57.6835,776435.0
2019-12-06 11:00:00,68.59,68.63,68.55,68.62,912226.0,57.6835,57.7171,57.6498,57.7087,912226.0
2019-12-06 11:30:00,68.63,68.66,68.61,68.64,1203751.0,57.7171,57.7423,57.7003,57.7255,1203751.0
2019-12-06 12:00:00,68.64,68.67,68.62,68.66,822811.0,57.7255,57.7508,57.7087,57.7423,822811.0
2019-12-06 12:30:00,68.66,68.69,68.65,68.68,1036324.0,57.7423,57.7676,57.7339,57.7592,1036324.0
2019-12-06 13:00:00,68.68,68.71,68.67,68.69,401784.0,57.7592,57.7844,57.7508,57.7676,401784.0
2019-12-06 13:30:00,68.7,68.7,68.66,68.68,1826572.0,57.776,57.776,57.7423,57.7592,1826572.0
2019-12-06 14:00:00,68.68,68.7,68.65,68.68,364235.0,57.7592,57.776,57.7339,57.7592,364235.0
2019-12-06 14:30:00,68.67,68.68,68.65,68.66,494866.0,57.7508,57.7592,57.7339,57.7423,494866.0
2019-12-06 15:00:00,68.66,68.67,68.64,68.67,436460.0,57.7423,57.7508,57.7255,57.7508,436460.0
2019-12-06 15:30:00,68.67,68.71,68.65,68.68,4388210.0,57.7508,57.7844,57.7339,57.7592,4388210.0
2019-12-09 09:30:00,68.57,68.68,68.56,68.65,1076061.0,57.6667,57.7592,57.6582,57.7339,1076061.0
2019-12-09 10:00:00,68.65,68.68,68.64,68.64,1911564.0,57.7339,57.7592,57.7255,57.7255,1911564.0
2019-12-09 10:30:00,68.64,68.65,68.57,68.59,1040431.0,57.7255,57.7339,57.6667,57.6835,1040431.0
2019-12-09 11:00:00,68.59,68.59,68.49,68.52,1098293.0,57.6835,57.6835,57.5994,57.6246,1098293.0
2019-12-09 11:30:00,68.52,68.53,68.45,68.47,1311903.0,57.6246,57.633,57.5657,57.5826,1311903.0
2019-12-09 12:00:00,68.47,68.49,68.42,68.44,1644486.0,57.5826,57.5994,57.5405,57.5573,1644486.0
2019-12-09 12:30:00,68.43,68.46,68.41,68.42,977217.0,57.5489,57.5741,57.5321,57.5405,977217.0
2019-12-09 13:00:00,68.42,68.44,68.41,68.42,569210.0,57.5405,57.5573,57.5321,57.5405,569210.0
2019-12-09 13:30:00,68.43,68.45,68.42,68.45,869318.0,57.5489,57.5657,57.5405,57.5657,869318.0
2019-12-09 14:00:00,68.44,68.45,68.37,68.39,764928.0,57.5573,57.5657,57.4985,57.5153,764928.0
2019-12-09 14:30:00,68.39,68.42,68.38,68.42,627554.0,57.5153,57.5405,57.5069,57.5405,627554.0
2019-12-09 15:00:00,68.42,68.44,68.4,68.43,990747.0,57.5405,57.5573,57.5237,57.5489,990747.0
2019-12-09 15:30:00,68.43,68.43,68.33,68.34,4170916.0,57.5489,57.5489,57.4648,57.4732,4170916.0
2019-12-10 09:30:00,68.26,68.3,68.14,68.23,973971.0,57.4059,57.4396,57.305,57.3807,973971.0
2019-12-10 10:00:00,68.23,68.4,68.22,68.39,1096923.0,57.3807,57.5237,57.3723,57.5153,1096923.0
2019-12-10 10:30:00,68.4,68.44,68.35,68.44,1639560.0,57.5237,57.5573,57.4816,57.5573,1639560.0
2019-12-10 11:00:00,68.44,68.49,68.27,68.44,3155424.0,57.5573,57.5994,57.4144,57.5573,3155424.0
2019-12-10 11:30:00,68.43,68.49,68.43,68.44,829853.0,57.5489,57.5994,57.5489,57.5573,829853.0
2019-12-10 12:00:00,68.44,68.45,68.39,68.4,488878.0,57.5573,57.5657,57.5153,57.5237,488878.0
2019-12-10 12:30:00,68.39,68.42,68.37,68.4,639288.0,57.5153,57.5405,57.4985,57.5237,639288.0
2019-12-10 13:00:00,68.41,68.44,68.39,68.42,341259.0,57.5321,57.5573,57.5153,57.5405,341259.0
2019-12-10 13:30:00,68.42,68.44,68.4,68.42,380513.0,57.5405,57.5573,57.5237,57.5405,380513.0
2019-12-10 14:00:00,68.42,68.5,68.41,68.47,2049201.0,57.5405,57.6078,57.5321,57.5826,2049201.0
2019-12-10 14:30:00,68.47,68.49,68.44,68.45,853195.0,57.5826,57.5994,57.5573,57.5657,853195.0
2019-12-10 15:00:00,68.45,68.46,68.39,68.4,637944.0,57.5657,57.5741,57.5153,57.5237,637944.0
2019-12-10 15:30:00,68.4,68.41,68.33,68.36,2227934.0,57.5237,57.5321,57.4648,57.49,2227934.0
2019-12-11 09:30:00,68.38,68.57,68.37,68.57,1208557.0,57.5069,57.6667,57.4985,57.6667,1208557.0
2019-12-11 10:00:00,68.56,68.58,68.51,68.54,629090.0,57.6582,57.6751,57.6162,57.6414,629090.0
2019-12-11 10:30:00,68.53,68.58,68.51,68.53,873507.0,57.633,57.6751,57.6162,57.633,873507.0
2019-12-11 11:00:00,68.53,68.61,68.49,68.6,1581743.0,57.633,57.7003,57.5994,57.6919,1581743.0
2019-12-11 11:30:00,68.59,68.61,68.5,68.5,858542.0,57.6835,57.7003,57.6078,57.6078,858542.0
2019-12-11 12:00:00,68.5,68.56,68.5,68.55,523334.0,57.6078,57.6582,57.6078,57.6498,523334.0
2019-12-11 12:30:00,68.56,68.57,68.53,68.56,422384.0,57.6582,57.6667,57.633,57.6582,422384.0
2019-12-11 13:00:00,68.55,68.57,68.54,68.56,473634.0,57.6498,57.6667,57.6414,57.6582,473634.0
2019-12-11 13:30:00,68.56,68.57,68.54,68.57,501954.0,57.6582,57.6667,57.6414,57.6667,501954.0
2019-12-11 14:00:00,68.56,68.68,68.52,68.66,793015.0,57.6582,57.7592,57.6246,57.7423,793015.0
2019-12-11 14:30:00,68.66,68.78,68.64,68.78,727598.0,57.7423,57.8433,57.7255,57.8433,727598.0
2019-12-11 15:00:00,68.78,68.79,68.71,68.73,865755.0,57.8433,57.8517,57.7844,57.8012,865755.0
2019-12-11 15:30:00,68.73,68.75,68.69,68.7,4461519.0,57.8012,57.818,57.7676,57.776,4461519.0
2019-12-12 09:30:00,68.64,68.98,68.6,68.97,3204111.0,57.7255,58.0115,57.6919,58.003,3204111.0
2019-12-12 10:00:00,68.98,69.25,68.97,69.2,3443146.0,58.0115,58.2385,58.003,58.1965,3443146.0
2019-12-12 10:30:00,69.2,69.21,69.01,69.08,2101429.0,58.1965,58.2049,58.0367,58.0956,2101429.0
2019-12-12 11:00:00,69.08,69.13,68.98,68.98,1499989.0,58.0956,58.1376,58.0115,58.0115,1499989.0
2019-12-12 11:30:00,68.98,69.02,68.8,68.89,1416513.0,58.0115,58.0451,57.8601,57.9358,1416513.0
2019-12-12 12:00:00,68.89,68.9,68.74,68.78,1525689.0,57.9358,57.9442,57.8096,57.8433,1525689.0
2019-12-12 12:30:00,68.78,68.92,68.77,68.84,1256110.0,57.8433,57.961,57.8349,57.8937,1256110.0
2019-12-12 13:00:00,68.84,68.89,68.84,68.86,743475.0,57.8937,57.9358,57.8937,57.9105,743475.0
2019-12-12 13:30:00,68.87,68.87,68.8,68.85,288635.0,57.919,57.919,57.8601,57.9021,288635.0
2019-12-12 14:00:00,68.84,68.87,68.77,68.81,1324794.0,57.8937,57.919,57.8349,57.8685,1324794.0
2019-12-12 14:30:00,68.81,69.06,68.79,68.98,4218691.0,57.8685,58.0787,57.8517,58.0115,4218691.0
2019-12-12 15:00:00,68.98,69.13,68.97,69.13,1251926.0,58.0115,58.1376,58.003,58.1376,1251926.0
2019-12-12 15:30:00,69.12,69.24,69.09,69.19,2707553.0,58.1292,58.2301,58.104,58.1881,2707553.0
2019-12-13 09:30:00,69.56,69.67,69.47,69.62,3950393.0,58.4992,58.5917,58.4235,58.5497,3950393.0
2019-12-13 10:00:00,69.62,69.98,69.58,69.65,8086284.0,58.5497,58.8524,58.5161,58.5749,8086284.0
2019-12-13 10:30:00,69.66,69.68,69.44,69.51,4523949.0,58.5833,58.6002,58.3983,58.4572,4523949.0
2019-12-13 11:00:00,69.52,69.6,69.4,69.44,2826744.0,58.4656,58.5329,58.3647,58.3983,2826744.0
2019-12-13 11:30:00,69.44,69.58,69.41,69.56,3489630.0,58.3983,58.5161,58.3731,58.4992,3489630.0
2019-12-13 12:00:00,69.57,69.63,69.55,69.6,1145488.0,58.5076,58.5581,58.4908,58.5329,1145488.0
2019-12-13 12:30:00,69.6,69.65,69.58,69.64,1531009.0,58.5329,58.5749,58.5161,58.5665,1531009.0
2019-12-13 13:00:00,69.65,69.69,69.64,69.66,2279341.0,58.5749,58.6086,58.5665,58.5833,2279341.0
2019-12-13 13:30:00,69.66,69.68,69.63,69.67,754482.0,58.5833,58.6002,58.5581,58.5917,754482.0
2019-12-13 14:00:00,69.67,69.68,69.64,69.65,405223.0,58.5917,58.6002,58.5665,58.5749,405223.0
2019-12-13 14:30:00,69.65,69.66,69.62,69.66,931711.0,58.5749,58.5833,58.5497,58.5833,931711.0
2019-12-13 15:00:00,69.66,69.67,69.6,69.61,968716.0,58.5833,58.5917,58.5329,58.5413,968716.0
2019-12-13 15:30:00,69.61,69.67,69.6,69.65,4967136.0,58.5413,58.5917,58.5329,58.5749,4967136.0
2019-12-16 09:30:00,69.6,69.66,69.51,69.52,4206870.0,59.1851,59.2361,59.1086,59.1171,4206870.0
2019-12-16 10:00:00,69.53,69.7,69.52,69.69,1703541.0,59.1256,59.2702,59.1171,59.2617,1703541.0
2019-12-16 10:30:00,69.7,69.71,69.64,69.65,1764479.0,59.2702,59.2787,59.2191,59.2276,1764479.0
2019-12-16 11:00:00,69.65,69.68,69.62,69.62,745408.0,59.2276,59.2532,59.2021,59.2021,745408.0
2019-12-16 11:30:00,69.62,69.63,69.55,69.6,2296224.0,59.2021,59.2106,59.1426,59.1851,2296224.0
2019-12-16 12:00:00,69.61,69.63,69.59,69.62,581126.0,59.1936,59.2106,59.1766,59.2021,581126.0
2019-12-16 12:30:00,69.62,69.63,69.58,69.58,659081.0,59.2021,59.2106,59.1681,59.1681,659081.0
2019-12-16 13:00:00,69.58,69.61,69.58,69.61,942498.0,59.1681,59.1936,59.1681,59.1936,942498.0
2019-12-16 13:30:00,69.61,69.65,69.59,69.64,962794.0,59.1936,59.2276,59.1766,59.2191,962794.0
2019-12-16 14:00:00,69.64,69.64,69.58,69.59,664451.0,59.2191,59.2191,59.1681,59.1766,664451.0
2019-12-16 14:30:00,69.6,69.6,69.58,69.59,1223668.0,59.1851,59.1851,59.1681,59.1766,1223668.0
2019-12-16 15:00:00,69.59,69.64,69.57,69.61,2059567.0,59.1766,59.2191,59.1596,59.1936,2059567.0
2019-12-16 15:30:00,69.61,69.63,69.58,69.6,5142315.0,59.1936,59.2106,59.1681,59.1851,5142315.0
2019-12-17 09:30:00,69.3,69.34,69.22,69.24,1530986.0,58.93,58.964,58.862,58.879,1530986.0
2019-12-17 10:00:00,69.24,69.35,69.23,69.33,2406422.0,58.879,58.9725,58.8705,58.9555,2406422.0
2019-12-17 10:30:00,69.33,69.36,69.27,69.28,1892222.0,58.9555,58.981,58.9045,58.913,1892222.0
2019-12-17 11:00:00,69.28,69.32,69.27,69.28,1328146.0,58.913,58.947,58.9045,58.913,1328146.0
2019-12-17 11:30:00,69.28,69.34,69.24,69.33,1994652.0,58.913,58.964,58.879,58.9555,1994652.0
2019-12-17 12:00:00,69.32,69.37,69.32,69.37,678160.0,58.947,58.9895,58.947,58.9895,678160.0
2019-12-17 12:30:00,69.37,69.4,69.36,69.4,667422.0,58.9895,59.0151,58.981,59.0151,667422.0
2019-12-17 13:00:00,69.4,69.4,69.34,69.35,794708.0,59.0151,59.0151,58.964,58.9725,794708.0
2019-12-17 13:30:00,69.34,69.38,69.33,69.37,1559822.0,58.964,58.998,58.9555,58.9895,1559822.0
2019-12-17 14:00:00,69.37,69.38,69.34,69.37,1604768.0,58.9895,58.998,58.964,58.9895,1604768.0
2019-12-17 14:30:00,69.37,69.38,69.35,69.35,752623.0,58.9895,58.998,58.9725,58.9725,752623.0
2019-12-17 15:00:00,69.35,69.37,69.34,69.37,389695.0,58.9725,58.9895,58.964,58.9895,389695.0
2019-12-17 15:30:00,69.37,69.38,69.23,69.23,5278603.0,58.9895,58.998,58.8705,58.8705,5278603.0
2019-12-18 09:30:00,69.14,69.21,69.11,69.12,987948.0,58.794,58.8535,58.7685,58.777,987948.0
2019-12-18 10:00:00,69.12,69.14,69.06,69.07,1094540.0,58.777,58.794,58.7259,58.7344,1094540.0
2019-12-18 10:30:00,69.07,69.16,69.07,69.12,872179.0,58.7344,58.811,58.7344,58.777,872179.0
2019-12-18 11:00:00,69.12,69.14,69.08,69.11,1101344.0,58.777,58.794,58.7429,58.7685,1101344.0
2019-12-18 11:30:00,69.1,69.14,69.01,69.02,958920.0,58.7599,58.794,58.6834,58.6919,958920.0
2019-12-18 12:00:00,69.02,69.06,69.02,69.03,389150.0,58.6919,58.7259,58.6919,58.7004,389150.0
2019-12-18 12:30:00,69.04,69.07,69.03,69.06,602148.0,58.7089,58.7344,58.7004,58.7259,602148.0
2019-12-18 13:00:00,69.07,69.11,69.06,69.08,970614.0,58.7344,58.7685,58.7259,58.7429,970614.0
2019-12-18 13:30:00,69.08,69.09,69.07,69.08,783742.0,58.7429,58.7514,58.7344,58.7429,783742.0
2019-12-18 14:00:00,69.08,69.1,69.07,69.09,1233737.0,58.7429,58.7599,58.7344,58.7514,1233737.0
2019-12-18 14:30:00,69.09,69.1,69.08,69.09,1374639.0,58.7514,58.7599,58.7429,58.7514,1374639.0
2019-12-18 15:00:00,69.09,69.11,69.08,69.11,1187825.0,58.7514,58.7685,58.7429,58.7685,1187825.0
2019-12-18 15:30:00,69.1,69.14,69.08,69.12,4293417.0,58.7599,58.794,58.7429,58.777,4293417.0
2019-12-19 09:30:00,68.99,69.04,68.98,69.01,1611896.0,58.6664,58.7089,58.6579,58.6834,1611896.0
2019-12-19 10:00:00,69.02,69.04,68.93,69.0,2165434.0,58.6919,58.7089,58.6154,58.6749,2165434.0
2019-12-19 10:30:00,69.0,69.01,68.94,68.98,2436454.0,58.6749,58.6834,58.6239,58.6579,2436454.0
2019-12-19 11:00:00,68.98,69.08,68.98,69.07,1676385.0,58.6579,58.7429,58.6579,58.7344,1676385.0
2019-12-19 11:30:00,69.07,69.14,69.06,69.12,2317054.0,58.7344,58.794,58.7259,58.777,2317054.0
2019-12-19 12:00:00,69.12,69.15,69.11,69.13,499012.0,58.777,58.8025,58.7685,58.7855,499012.0
2019-12-19 12:30:00,69.14,69.14,69.08,69.09,1883027.0,58.794,58.794,58.7429,58.7514,1883027.0
2019-12-19 13:00:00,69.09,69.13,69.07,69.11,1806424.0,58.7514,58.7855,58.7344,58.7685,1806424.0
2019-12-19 13:30:00,69.12,69.14,69.11,69.12,472750.0,58.777,58.794,58.7685,58.777,472750.0
2019-12-19 14:00:00,69.13,69.14,69.11,69.11,1563571.0,58.7855,58.794,58.7685,58.7685,1563571.0
2019-12-19 14:30:00,69.11,69.12,69.09,69.1,1359788.0,58.7685,58.777,58.7514,58.7599,1359788.0
2019-12-19 15:00:00,69.09,69.12,69.08,69.08,1650375.0,58.7514,58.777,58.7429,58.7429,1650375.0
2019-12-19 15:30:00,69.09,69.15,69.05,69.14,2732469.0,58.7514,58.8025,58.7174,58.794,2732469.0
2019-12-20 09:30:00,69.29,69.32,69.22,69.23,4324794.0,58.9215,58.947,58.862,58.8705,4324794.0
2019-12-20 10:00:00,69.23,69.28,69.2,69.27,1131378.0,58.8705,58.913,58.845,58.9045,1131378.0
2019-12-20 10:30:00,69.27,69.3,69.25,69.27,825168.0,58.9045,58.93,58.8875,58.9045,825168.0
2019-12-20 11:00:00,69.26,69.3,69.24,69.25,572340.0,58.896,58.93,58.879,58.8875,572340.0
2019-12-20 11:30:00,69.25,69.32,69.24,69.28,1242057.0,58.8875,58.947,58.879,58.913,1242057.0
2019-12-20 12:00:00,69.28,69.29,69.25,69.28,590654.0,58.913,58.9215,58.8875,58.913,590654.0
2019-12-20 12:30:00,69.28,69.3,69.27,69.27,567503.0,58.913,58.93,58.9045,58.9045,567503.0
2019-12-20 13:00:00,69.27,69.29,69.26,69.28,665527.0,58.9045,58.9215,58.896,58.913,665527.0
2019-12-20 13:30:00,69.28,69.3,69.26,69.26,2360908.0,58.913,58.93,58.896,58.896,2360908.0
2019-12-20 14:00:00,69.27,69.27,69.21,69.22,1138906.0,58.9045,58.9045,58.8535,58.862,1138906.0
2019-12-20 14:30:00,69.22,69.25,69.2,69.24,619911.0,58.862,58.8875,58.845,58.879,619911.0
2019-12-20 15:00:00,69.24,69.26,69.2,69.22,989277.0,58.879,58.896,58.845,58.862,989277.0
2019-12-20 15:30:00,69.22,69.25,69.16,69.2,9530036.0,58.862,58.8875,58.811,58.845,9530036.0
2019-12-23 09:30:00,69.24,69.24,69.18,69.22,654683.0,58.879,58.879,58.828,58.862,654683.0
2019-12-23 10:00:00,69.22,69.3,69.21,69.28,1304675.0,58.862,58.93,58.8535,58.913,1304675.0
2019-12-23 10:30:00,69.28,69.31,69.26,69.28,993766.0,58.913,58.9385,58.896,58.913,993766.0
2019-12-23 11:00:00,69.29,69.3,69.25,69.28,681005.0,58.9215,58.93,58.8875,58.913,681005.0
2019-12-23 11:30:00,69.29,69.33,69.26,69.27,1489318.0,58.9215,58.9555,58.896,58.9045,1489318.0
2019-12-23 12:00:00,69.28,69.3,69.27,69.28,1430084.0,58.913,58.93,58.9045,58.913,1430084.0
2019-12-23 12:30:00,69.28,69.32,69.28,69.31,660770.0,58.913,58.947,58.913,58.9385,660770.0
2019-12-23 13:00:00,69.31,69.33,69.3,69.31,540827.0,58.9385,58.9555,58.93,58.9385,540827.0
2019-12-23 13:30:00,69.31,69.32,69.3,69.3,441796.0,58.9385,58.947,58.93,58.93,441796.0
2019-12-23 14:00:00,69.3,69.32,69.3,69.31,1490775.0,58.93,58.947,58.93,58.9385,1490775.0
2019-12-23 14:30:00,69.3,69.33,69.3,69.33,925239.0,58.93,58.9555,58.93,58.9555,925239.0
2019-12-23 15:00:00,69.33,69.33,69.29,69.3,694836.0,58.9555,58.9555,58.9215,58.93,694836.0
2019-12-23 15:30:00,69.31,69.32,69.27,69.31,2238096.0,58.9385,58.947,58.9045,58.9385,2238096.0
2019-12-24 09:30:00,69.28,69.28,69.16,69.19,983410.0,58.913,58.913,58.811,58.8365,983410.0
2019-12-24 10:00:00,69.19,69.23,69.18,69.2,556903.0,58.8365,58.8705,58.828,58.845,556903.0
2019-12-24 10:30:00,69.21,69.24,69.19,69.22,398104.0,58.8535,58.879,58.8365,58.862,398104.0
2019-12-24 11:00:00,69.23,69.25,69.21,69.23,553922.0,58.8705,58.8875,58.8535,58.8705,553922.0
2019-12-24 11:30:00,69.23,69.25,69.22,69.23,411675.0,58.8705,58.8875,58.862,58.8705,411675.0
2019-12-24 12:00:00,69.22,69.23,69.2,69.22,460728.0,58.862,58.8705,58.845,58.862,460728.0
2019-12-24 12:30:00,69.23,69.24,69.19,69.23,1543599.0,58.8705,58.879,58.8365,58.8705,1543599.0
2019-12-26 09:30:00,69.35,69.44,69.27,69.4,503964.0,58.9725,59.0491,58.9045,59.0151,503964.0
2019-12-26 10:00:00,69.4,69.47,69.39,69.45,318961.0,59.0151,59.0746,59.0066,59.0576,318961.0
2019-12-26 10:30:00,69.45,69.51,69.45,69.49,333602.0,59.0576,59.1086,59.0576,59.0916,333602.0
2019-12-26 11:00:00,69.5,69.54,69.49,69.52,255870.0,59.1001,59.1341,59.0916,59.1171,255870.0
2019-12-26 11:30:00,69.52,69.53,69.49,69.5,181963.0,59.1171,59.1256,59.0916,59.1001,181963.0
2019-12-26 12:00:00,69.51,69.51,69.45,69.45,519291.0,59.1086,59.1086,59.0576,59.0576,519291.0
2019-12-26 12:30:00,69.45,69.47,69.44,69.46,343413.0,59.0576,59.0746,59.0491,59.0661,343413.0
2019-12-26 13:00:00,69.46,69.48,69.45,69.47,260592.0,59.0661,59.0831,59.0576,59.0746,260592.0
2019-12-26 13:30:00,69.47,69.5,69.46,69.5,572001.0,59.0746,59.1001,59.0661,59.1001,572001.0
2019-12-26 14:00:00,69.5,69.5,69.46,69.47,396029.0,59.1001,59.1001,59.0661,59.0746,396029.0
2019-12-26 14:30:00,69.47,69.49,69.44,69.45,396776.0,59.0746,59.0916,59.0491,59.0576,396776.0
2019-12-26 15:00:00,69.45,69.46,69.42,69.43,917865.0,59.0576,59.0661,59.0321,59.0406,917865.0
2019-12-26 15:30:00,69.43,69.54,69.41,69.53,1805750.0,59.0406,59.1341,59.0236,59.1256,1805750.0
2019-12-27 09:30:00,69.84,69.85,69.68,69.69,1553927.0,59.3892,59.3977,59.2532,59.2617,1553927.0
2019-12-27 10:00:00,69.69,69.78,69.69,69.76,736896.0,59.2617,59.3382,59.2617,59.3212,736896.0
2019-12-27 10:30:00,69.75,69.78,69.69,69.73,1038649.0,59.3127,59.3382,59.2617,59.2957,1038649.0
2019-12-27 11:00:00,69.74,69.83,69.73,69.8,749885.0,59.3042,59.3807,59.2957,59.3552,749885.0
2019-12-27 11:30:00,69.8,69.84,69.78,69.79,423152.0,59.3552,59.3892,59.3382,59.3467,423152.0
2019-12-27 12:00:00,69.78,69.8,69.73,69.73,385625.0,59.3382,59.3552,59.2957,59.2957,385625.0
2019-12-27 12:30:00,69.74,69.79,69.72,69.79,709848.0,59.3042,59.3467,59.2872,59.3467,709848.0
2019-12-27 13:00:00,69.79,69.8,69.74,69.74,470985.0,59.3467,59.3552,59.3042,59.3042,470985.0
2019-12-27 13:30:00,69.74,69.75,69.72,69.73,716207.0,59.3042,59.3127,59.2872,59.2957,716207.0
2019-12-27 14:00:00,69.73,69.76,69.7,69.72,938030.0,59.2957,59.3212,59.2702,59.2872,938030.0
2019-12-27 14:30:00,69.72,69.74,69.71,69.73,949699.0,59.2872,59.3042,59.2787,59.2957,949699.0
2019-12-27 15:00:00,69.73,69.74,69.67,69.68,1318239.0,59.2957,59.3042,59.2447,59.2532,1318239.0
2019-12-27 15:30:00,69.67,69.68,69.59,69.68,3381700.0,59.2447,59.2532,59.1766,59.2532,3381700.0
2019-12-30 09:30:00,69.76,69.77,69.49,69.53,1588371.0,59.3212,59.3297,59.0916,59.1256,1588371.0
2019-12-30 10:00:00,69.53,69.56,69.34,69.39,2402334.0,59.1256,59.1511,58.964,59.0066,2402334.0
2019-12-30 10:30:00,69.39,69.44,69.33,69.43,1809680.0,59.0066,59.0491,58.9555,59.0406,1809680.0
2019-12-30 11:00:00,69.44,69.49,69.36,69.46,1108194.0,59.0491,59.0916,58.981,59.0661,1108194.0
2019-12-30 11:30:00,69.45,69.46,69.37,69.45,1412244.0,59.0576,59.0661,58.9895,59.0576,1412244.0
2019-12-30 12:00:00,69.44,69.5,69.44,69.48,979243.0,59.0491,59.1001,59.0491,59.0831,979243.0
2019-12-30 12:30:00,69.48,69.48,69.41,69.42,703373.0,59.0831,59.0831,59.0236,59.0321,703373.0
2019-12-30 13:00:00,69.42,69.44,69.37,69.37,353233.0,59.0321,59.0491,58.9895,58.9895,353233.0
2019-12-30 13:30:00,69.37,69.37,69.31,69.36,483842.0,58.9895,58.9895,58.9385,58.981,483842.0
2019-12-30 14:00:00,69.36,69.36,69.27,69.29,967523.0,58.981,58.981,58.9045,58.9215,967523.0
2019-12-30 14:30:00,69.29,69.3,69.22,69.23,744413.0,58.9215,58.93,58.862,58.8705,744413.0
2019-12-30 15:00:00,69.23,69.25,69.22,69.23,818537.0,58.8705,58.8875,58.862,58.8705,818537.0
2019-12-30 15:30:00,69.23,69.24,69.1,69.14,6672095.0,58.8705,58.879,58.7599,58.794,6672095.0
2019-12-31 09:30:00,69.19,69.25,69.06,69.2,1503441.0,58.8365,58.8875,58.7259,58.845,1503441.0
2019-12-31 10:00:00,69.21,69.22,69.11,69.12,1464133.0,58.8535,58.862,58.7685,58.777,1464133.0
2019-12-31 10:30:00,69.12,69.15,68.99,69.01,1937930.0,58.777,58.8025,58.6664,58.6834,1937930.0
2019-12-31 11:00:00,69.01,69.04,68.97,69.02,1269811.0,58.6834,58.7089,58.6494,58.6919,1269811.0
2019-12-31 11:30:00,69.01,69.16,69.0,69.13,570059.0,58.6834,58.811,58.6749,58.7855,570059.0
2019-12-31 12:00:00,69.12,69.15,69.09,69.15,673603.0,58.777,58.8025,58.7514,58.8025,673603.0
2019-12-31 12:30:00,69.15,69.19,69.14,69.19,284639.0,58.8025,58.8365,58.794,58.8365,284639.0
2019-12-31 13:00:00,69.19,69.22,69.18,69.2,319507.0,58.8365,58.862,58.828,58.845,319507.0
2019-12-31 13:30:00,69.21,69.23,69.2,69.21,617544.0,58.8535,58.8705,58.845,58.8535,617544.0
2019-12-31 14:00:00,69.2,69.22,69.16,69.21,386026.0,58.845,58.862,58.811,58.8535,386026.0
2019-12-31 14:30:00,69.22,69.23,69.18,69.19,708470.0,58.862,58.8705,58.828,58.8365,708470.0
2019-12-31 15:00:00,69.19,69.25,69.18,69.23,1243216.0,58.8365,58.8875,58.828,58.8705,1243216.0
2019-12-31 15:30:00,69.23,69.48,69.22,69.46,5071504.0,58.8705,59.0831,58.862,59.0661,5071504.0
2020-01-02 09:30:00,69.96,70.04,69.94,70.0,2290296.0,59.4913,59.5593,59.4743,59.5253,2290296.0
2020-01-02 10:00:00,70.0,70.0,69.86,69.92,2398538.0,59.5253,59.5253,59.4062,59.4572,2398538.0
2020-01-02 10:30:00,69.93,70.09,69.89,70.07,2239854.0,59.4657,59.6018,59.4317,59.5848,2239854.0
2020-01-02 11:00:00,70.08,70.09,69.92,69.95,789937.0,59.5933,59.6018,59.4572,59.4828,789937.0
2020-01-02 11:30:00,69.96,69.96,69.85,69.88,1384728.0,59.4913,59.4913,59.3977,59.4232,1384728.0
2020-01-02 12:00:00,69.88,69.9,69.85,69.88,1494926.0,59.4232,59.4402,59.3977,59.4232,1494926.0
2020-01-02 12:30:00,69.88,69.9,69.87,69.9,982753.0,59.4232,59.4402,59.4147,59.4402,982753.0
2020-01-02 13:00:00,69.9,69.9,69.84,69.88,460463.0,59.4402,59.4402,59.3892,59.4232,460463.0
2020-01-02 13:30:00,69.87,69.91,69.86,69.91,365059.0,59.4147,59.4487,59.4062,59.4487,365059.0
2020-01-02 14:00:00,69.91,69.95,69.9,69.94,1268216.0,59.4487,59.4828,59.4402,59.4743,1268216.0
2020-01-02 14:30:00,69.94,69.97,69.93,69.95,523926.0,59.4743,59.4998,59.4657,59.4828,523926.0
2020-01-02 15:00:00,69.95,69.99,69.94,69.97,1137889.0,59.4828,59.5168,59.4743,59.4998,1137889.0
2020-01-02 15:30:00,69.96,70.16,69.95,70.16,5022807.0,59.4913,59.6613,59.4828,59.6613,5022807.0
2020-01-03 09:30:00,69.19,69.52,69.19,69.5,2115735.0,58.8365,59.1171,58.8365,59.1001,2115735.0
2020-01-03 10:00:00,69.49,69.5,69.36,69.47,2019038.0,59.0916,59.1001,58.981,59.0746,2019038.0
2020-01-03 10:30:00,69.47,69.58,69.46,69.54,1884239.0,59.0746,59.1681,59.0661,59.1341,1884239.0
2020-01-03 11:00:00,69.54,69.6,69.5,69.56,2058869.0,59.1341,59.1851,59.1001,59.1511,2058869.0
2020-01-03 11:30:00,69.56,69.67,69.55,69.63,1033948.0,59.1511,59.2447,59.1426,59.2106,1033948.0
2020-01-03 12:00:00,69.63,69.7,69.62,69.67,366769.0,59.2106,59.2702,59.2021,59.2447,366769.0
2020-01-03 12:30:00,69.67,69.7,69.65,69.67,260861.0,59.2447,59.2702,59.2276,59.2447,260861.0
2020-01-03 13:00:00,69.68,69.68,69.57,69.59,936341.0,59.2532,59.2532,59.1596,59.1766,936341.0
2020-01-03 13:30:00,69.59,69.6,69.41,69.46,4335699.0,59.1766,59.1851,59.0236,59.0661,4335699.0
2020-01-03 14:00:00,69.47,69.49,69.39,69.41,1143866.0,59.0746,59.0916,59.0066,59.0236,1143866.0
2020-01-03 14:30:00,69.41,69.44,69.39,69.44,1314559.0,59.0236,59.0491,59.0066,59.0491,1314559.0
2020-01-03 15:00:00,69.44,69.48,69.34,69.34,1647284.0,59.0491,59.0831,58.964,58.964,1647284.0
2020-01-03 15:30:00,69.34,69.35,69.25,69.28,5406679.0,58.964,58.9725,58.8875,58.913,5406679.0
2020-01-06 09:30:00,69.16,69.3,69.15,69.26,1231299.0,58.811,58.93,58.8025,58.896,1231299.0
2020-01-06 10:00:00,69.26,69.38,69.25,69.38,730583.0,58.896,58.998,58.8875,58.998,730583.0
2020-01-06 10:30:00,69.38,69.48,69.34,69.42,1865397.0,58.998,59.0831,58.964,59.0321,1865397.0
2020-01-06 11:00:00,69.42,69.47,69.39,69.4,1068875.0,59.0321,59.0746,59.0066,59.0151,1068875.0
2020-01-06 11:30:00,69.4,69.46,69.39,69.42,1175374.0,59.0151,59.0661,59.0066,59.0321,1175374.0
2020-01-06 12:00:00,69.42,69.47,69.4,69.45,292800.0,59.0321,59.0746,59.0151,59.0576,292800.0
2020-01-06 12:30:00,69.45,69.48,69.41,69.44,197605.0,59.0576,59.0831,59.0236,59.0491,197605.0
2020-01-06 13:00:00,69.44,69.51,69.43,69.51,393318.0,59.0491,59.1086,59.0406,59.1086,393318.0
2020-01-06 13:30:00,69.5,69.53,69.49,69.51,483404.0,59.1001,59.1256,59.0916,59.1086,483404.0
2020-01-06 14:00:00,69.51,69.54,69.48,69.53,479289.0,59.1086,59.1341,59.0831,59.1256,479289.0
2020-01-06 14:30:00,69.53,69.53,69.49,69.52,674796.0,59.1256,59.1256,59.0916,59.1171,674796.0
2020-01-06 15:00:00,69.52,69.55,69.5,69.51,1183662.0,59.1171,59.1426,59.1001,59.1086,1183662.0
2020-01-06 15:30:00,69.51,69.57,69.48,69.55,3159446.0,59.1086,59.1596,59.0831,59.1426,3159446.0
2020-01-07 09:30:00,69.52,69.54,69.33,69.41,1413723.0,59.1171,59.1341,58.9555,59.0236,1413723.0
2020-01-07 10:00:00,69.41,69.5,69.38,69.47,804851.0,59.0236,59.1001,58.998,59.0746,804851.0
2020-01-07 10:30:00,69.47,69.51,69.37,69.5,2278166.0,59.0746,59.1086,58.9895,59.1001,2278166.0
2020-01-07 11:00:00,69.5,69.53,69.45,69.46,680338.0,59.1001,59.1256,59.0576,59.0661,680338.0
2020-01-07 11:30:00,69.47,69.48,69.36,69.37,1086142.0,59.0746,59.0831,58.981,58.9895,1086142.0
2020-01-07 12:00:00,69.37,69.42,69.36,69.4,371950.0,58.9895,59.0321,58.981,59.0151,371950.0
2020-01-07 12:30:00,69.4,69.4,69.36,69.37,522621.0,59.0151,59.0151,58.981,58.9895,522621.0
2020-01-07 13:00:00,69.37,69.42,69.36,69.41,286662.0,58.9895,59.0321,58.981,59.0236,286662.0
2020-01-07 13:30:00,69.4,69.41,69.36,69.38,231095.0,59.0151,59.0236,58.981,58.998,231095.0
2020-01-07 14:00:00,69.38,69.38,69.3,69.34,362094.0,58.998,58.998,58.93,58.964,362094.0
2020-01-07 14:30:00,69.33,69.37,69.31,69.37,455467.0,58.9555,58.9895,58.9385,58.9895,455467.0
2020-01-07 15:00:00,69.37,69.42,69.36,69.42,563183.0,58.9895,59.0321,58.981,59.0321,563183.0
2020-01-07 15:30:00,69.42,69.42,69.3,69.36,3959295.0,59.0321,59.0321,58.93,58.981,3959295.0
2020-01-08 09:30:00,69.27,69.43,69.26,69.42,757402.0,58.9045,59.0406,58.896,59.0321,757402.0
2020-01-08 10:00:00,69.42,69.49,69.39,69.41,805004.0,59.0321,59.0916,59.0066,59.0236,805004.0
2020-01-08 10:30:00,69.4,69.44,69.34,69.41,777277.0,59.0151,59.0491,58.964,59.0236,777277.0
2020-01-08 11:00:00,69.41,69.46,69.29,69.41,1521528.0,59.0236,59.0661,58.9215,59.0236,1521528.0
2020-01-08 11:30:00,69.41,69.7,69.32,69.64,975479.0,59.0236,59.2702,58.947,59.2191,975479.0
2020-01-08 12:00:00,69.64,69.7,69.64,69.68,515664.0,59.2191,59.2702,59.2191,59.2532,515664.0
2020-01-08 12:30:00,69.68,69.7,69.64,69.69,467426.0,59.2532,59.2702,59.2191,59.2617,467426.0
2020-01-08 13:00:00,69.69,69.7,69.63,69.67,279286.0,59.2617,59.2702,59.2106,59.2447,279286.0
2020-01-08 13:30:00,69.68,69.69,69.62,69.63,388109.0,59.2532,59.2617,59.2021,59.2106,388109.0
2020-01-08 14:00:00,69.63,69.68,69.63,69.67,418681.0,59.2106,59.2532,59.2106,59.2447,418681.0
2020-01-08 14:30:00,69.67,69.69,69.66,69.69,495927.0,59.2447,59.2617,59.2361,59.2617,495927.0
2020-01-08 15:00:00,69.69,69.74,69.67,69.73,850077.0,59.2617,59.3042,59.2447,59.2957,850077.0
2020-01-08 15:30:00,69.73,69.74,69.52,69.53,4491016.0,59.2957,59.3042,59.1171,59.1256,4491016.0
2020-01-09 09:30:00,69.68,69.71,69.62,69.67,1080846.0,59.2532,59.2787,59.2021,59.2447,1080846.0
2020-01-09 10:00:00,69.67,69.67,69.61,69.66,681323.0,59.2447,59.2447,59.1936,59.2361,681323.0
2020-01-09 10:30:00,69.65,69.71,69.63,69.7,1558935.0,59.2276,59.2787,59.2106,59.2702,1558935.0
2020-01-09 11:00:00,69.69,69.7,69.57,69.59,704555.0,59.2617,59.2702,59.1596,59.1766,704555.0
2020-01-09 11:30:00,69.59,69.68,69.59,69.66,708608.0,59.1766,59.2532,59.1766,59.2361,708608.0
2020-01-09 12:00:00,69.66,69.67,69.61,69.62,438958.0,59.2361,59.2447,59.1936,59.2021,438958.0
2020-01-09 12:30:00,69.61,69.62,69.54,69.6,400635.0,59.1936,59.2021,59.1341,59.1851,400635.0
2020-01-09 13:00:00,69.6,69.63,69.57,69.63,241639.0,59.1851,59.2106,59.1596,59.2106,241639.0
2020-01-09 13:30:00,69.62,69.64,69.61,69.61,367671.0,59.2021,59.2191,59.1936,59.1936,367671.0
2020-01-09 14:00:00,69.61,69.65,69.61,69.64,560341.0,59.1936,59.2276,59.1936,59.2191,560341.0
2020-01-09 14:30:00,69.65,69.71,69.64,69.69,953890.0,59.2276,59.2787,59.2191,59.2617,953890.0
2020-01-09 15:00:00,69.68,69.69,69.65,69.67,453482.0,59.2532,59.2617,59.2276,59.2447,453482.0
2020-01-09 15:30:00,69.67,69.75,69.65,69.74,2605576.0,59.2447,59.3127,59.2276,59.3042,2605576.0
2020-01-10 09:30:00,69.66,69.7,69.58,69.69,2227937.0,59.2361,59.2702,59.1681,59.2617,2227937.0
2020-01-10 10:00:00,69.7,69.78,69.69,69.76,1157514.0,59.2702,59.3382,59.2617,59.3212,1157514.0
2020-01-10 10:30:00,69.76,69.78,69.71,69.73,1394573.0,59.3212,59.3382,59.2787,59.2957,1394573.0
2020-01-10 11:00:00,69.73,69.76,69.6,69.62,5698694.0,59.2957,59.3212,59.1851,59.2021,5698694.0
2020-01-10 11:30:00,69.62,69.62,69.54,69.58,1767481.0,59.2021,59.2021,59.1341,59.1681,1767481.0
2020-01-10 12:00:00,69.58,69.6,69.5,69.6,1227169.0,59.1681,59.1851,59.1001,59.1851,1227169.0
2020-01-10 12:30:00,69.59,69.64,69.59,69.63,1299872.0,59.1766,59.2191,59.1766,59.2106,1299872.0
2020-01-10 13:00:00,69.62,69.65,69.61,69.62,422931.0,59.2021,59.2276,59.1936,59.2021,422931.0
2020-01-10 13:30:00,69.63,69.63,69.6,69.61,1228681.0,59.2106,59.2106,59.1851,59.1936,1228681.0
2020-01-10 14:00:00,69.61,69.62,69.56,69.56,1596319.0,59.1936,59.2021,59.1511,59.1511,1596319.0
2020-01-10 14:30:00,69.56,69.57,69.52,69.55,1952974.0,59.1511,59.1596,59.1171,59.1426,1952974.0
2020-01-10 15:00:00,69.55,69.55,69.43,69.44,1649374.0,59.1426,59.1426,59.0406,59.0491,1649374.0
2020-01-10 15:30:00,69.44,69.46,69.37,69.46,4607049.0,59.0491,59.0661,58.9895,59.0661,4607049.0
2020-01-13 09:30:00,69.51,69.53,69.37,69.49,1229096.0,59.1086,59.1256,58.9895,59.0916,1229096.0
2020-01-13 10:00:00,69.5,69.55,69.45,69.54,566553.0,59.1001,59.1426,59.0576,59.1341,566553.0
2020-01-13 10:30:00,69.54,69.62,69.49,69.61,1579033.0,59.1341,59.2021,59.0916,59.1936,1579033.0
2020-01-13 11:00:00,69.61,69.66,69.58,69.65,2583677.0,59.1936,59.2361,59.1681,59.2276,2583677.0
2020-01-13 11:30:00,69.65,69.69,69.61,69.69,900162.0,59.2276,59.2617,59.1936,59.2617,900162.0
2020-01-13 12:00:00,69.69,69.77,69.68,69.74,413181.0,59.2617,59.3297,59.2532,59.3042,413181.0
2020-01-13 12:30:00,69.75,69.79,69.74,69.77,264487.0,59.3127,59.3467,59.3042,59.3297,264487.0
2020-01-13 13:00:00,69.77,69.82,69.76,69.79,437179.0,59.3297,59.3722,59.3212,59.3467,437179.0
2020-01-13 13:30:00,69.78,69.79,69.74,69.75,759314.0,59.3382,59.3467,59.3042,59.3127,759314.0
2020-01-13 14:00:00,69.74,69.78,69.73,69.77,313206.0,59.3042,59.3382,59.2957,59.3297,313206.0
2020-01-13 14:30:00,69.77,69.78,69.76,69.78,786739.0,59.3297,59.3382,59.3212,59.3382,786739.0
2020-01-13 15:00:00,69.78,69.79,69.75,69.75,429840.0,59.3382,59.3467,59.3127,59.3127,429840.0
2020-01-13 15:30:00,69.76,69.85,69.74,69.83,2166699.0,59.3212,59.3977,59.3042,59.3807,2166699.0
2020-01-14 09:30:00,69.68,69.8,69.67,69.74,2541370.0,59.2532,59.3552,59.2447,59.3042,2541370.0
2020-01-14 10:00:00,69.75,69.81,69.73,69.79,1533454.0,59.3127,59.3637,59.2957,59.3467,1533454.0
2020-01-14 10:30:00,69.8,69.85,69.75,69.79,1302009.0,59.3552,59.3977,59.3127,59.3467,1302009.0
2020-01-14 11:00:00,69.79,69.85,69.78,69.84,642519.0,59.3467,59.3977,59.3382,59.3892,642519.0
2020-01-14 11:30:00,69.84,69.9,69.83,69.9,585743.0,59.3892,59.4402,59.3807,59.4402,585743.0
2020-01-14 12:00:00,69.9,69.93,69.89,69.92,506601.0,59.4402,59.4657,59.4317,59.4572,506601.0
2020-01-14 12:30:00,69.92,69.96,69.92,69.96,384061.0,59.4572,59.4913,59.4572,59.4913,384061.0
2020-01-14 13:00:00,69.95,69.99,69.95,69.98,488423.0,59.4828,59.5168,59.4828,59.5083,488423.0
2020-01-14 13:30:00,69.99,70.0,69.83,69.87,3149965.0,59.5168,59.5253,59.3807,59.4147,3149965.0
2020-01-14 14:00:00,69.87,69.94,69.79,69.93,2524772.0,59.4147,59.4743,59.3467,59.4657,2524772.0
2020-01-14 14:30:00,69.94,69.97,69.89,69.9,1979580.0,59.4743,59.4998,59.4317,59.4402,1979580.0
2020-01-14 15:00:00,69.91,69.92,69.86,69.88,800200.0,59.4487,59.4572,59.4062,59.4232,800200.0
2020-01-14 15:30:00,69.88,69.93,69.85,69.91,4017694.0,59.4232,59.4657,59.3977,59.4487,4017694.0
2020-01-15 09:30:00,69.82,69.94,69.8,69.92,1428604.0,59.3722,59.4743,59.3552,59.4572,1428604.0
2020-01-15 10:00:00,69.93,69.94,69.84,69.88,746429.0,59.4657,59.4743,59.3892,59.4232,746429.0
2020-01-15 10:30:00,69.88,69.91,69.85,69.91,1062397.0,59.4232,59.4487,59.3977,59.4487,1062397.0
2020-01-15 11:00:00,69.91,69.96,69.88,69.95,547210.0,59.4487,59.4913,59.4232,59.4828,547210.0
2020-01-15 11:30:00,69.95,69.99,69.92,69.94,733923.0,59.4828,59.5168,59.4572,59.4743,733923.0
2020-01-15 12:00:00,69.94,69.97,69.93,69.97,308468.0,59.4743,59.4998,59.4657,59.4998,308468.0
2020-01-15 12:30:00,69.97,69.98,69.88,69.9,190215.0,59.4998,59.5083,59.4232,59.4402,190215.0
2020-01-15 13:00:00,69.89,69.91,69.87,69.88,255216.0,59.4317,59.4487,59.4147,59.4232,255216.0
2020-01-15 13:30:00,69.87,69.89,69.81,69.85,369664.0,59.4147,59.4317,59.3637,59.3977,369664.0
2020-01-15 14:00:00,69.84,69.94,69.83,69.94,266911.0,59.3892,59.4743,59.3807,59.4743,266911.0
2020-01-15 14:30:00,69.94,69.96,69.91,69.92,320587.0,59.4743,59.4913,59.4487,59.4572,320587.0
2020-01-15 15:00:00,69.92,69.92,69.81,69.83,343708.0,59.4572,59.4572,59.3637,59.3807,343708.0
2020-01-15 15:30:00,69.83,69.87,69.78,69.87,2420220.0,59.3807,59.4147,59.3382,59.4147,2420220.0
2020-01-16 09:30:00,69.99,70.01,69.91,69.94,873051.0,59.5168,59.5338,59.4487,59.4743,873051.0
2020-01-16 10:00:00,69.94,70.0,69.92,70.0,862219.0,59.4743,59.5253,59.4572,59.5253,862219.0
2020-01-16 10:30:00,70.0,70.03,69.95,70.01,1552436.0,59.5253,59.5508,59.4828,59.5338,1552436.0
2020-01-16 11:00:00,70.01,70.02,69.97,70.0,761923.0,59.5338,59.5423,59.4998,59.5253,761923.0
2020-01-16 11:30:00,70.0,70.1,69.99,70.07,520623.0,59.5253,59.6103,59.5168,59.5848,520623.0
2020-01-16 12:00:00,70.08,70.11,70.05,70.07,172514.0,59.5933,59.6188,59.5678,59.5848,172514.0
2020-01-16 12:30:00,70.06,70.09,70.06,70.07,158699.0,59.5763,59.6018,59.5763,59.5848,158699.0
2020-01-16 13:00:00,70.07,70.09,70.04,70.06,599344.0,59.5848,59.6018,59.5593,59.5763,599344.0
2020-01-16 13:30:00,70.06,70.07,70.04,70.07,242351.0,59.5763,59.5848,59.5593,59.5848,242351.0
2020-01-16 14:00:00,70.07,70.07,70.04,70.06,393606.0,59.5848,59.5848,59.5593,59.5763,393606.0
2020-01-16 14:30:00,70.07,70.1,70.06,70.09,384202.0,59.5848,59.6103,59.5763,59.6018,384202.0
2020-01-16 15:00:00,70.09,70.13,70.08,70.11,487396.0,59.6018,59.6358,59.5933,59.6188,487396.0
2020-01-16 15:30:00,70.11,70.2,70.11,70.19,3005580.0,59.6188,59.6953,59.6188,59.6868,3005580.0
2020-01-17 09:30:00,70.36,70.37,70.3,70.34,967668.0,59.8314,59.8399,59.7804,59.8144,967668.0
2020-01-17 10:00:00,70.34,70.35,70.27,70.33,590914.0,59.8144,59.8229,59.7549,59.8059,590914.0
2020-01-17 10:30:00,70.33,70.33,70.27,70.3,597274.0,59.8059,59.8059,59.7549,59.7804,597274.0
2020-01-17 11:00:00,70.3,70.31,70.21,70.28,908197.0,59.7804,59.7889,59.7038,59.7634,908197.0
2020-01-17 11:30:00,70.27,70.31,70.27,70.3,591219.0,59.7549,59.7889,59.7549,59.7804,591219.0
2020-01-17 12:00:00,70.31,70.33,70.29,70.31,373585.0,59.7889,59.8059,59.7719,59.7889,373585.0
2020-01-17 12:30:00,70.31,70.32,70.28,70.29,311915.0,59.7889,59.7974,59.7634,59.7719,311915.0
2020-01-17 13:00:00,70.29,70.32,70.28,70.31,508377.0,59.7719,59.7974,59.7634,59.7889,508377.0
2020-01-17 13:30:00,70.32,70.33,70.3,70.33,1048465.0,59.7974,59.8059,59.7804,59.8059,1048465.0
2020-01-17 14:00:00,70.33,70.35,70.32,70.34,1672316.0,59.8059,59.8229,59.7974,59.8144,1672316.0
2020-01-17 14:30:00,70.34,70.36,70.33,70.35,998079.0,59.8144,59.8314,59.8059,59.8229,998079.0
2020-01-17 15:00:00,70.35,70.36,70.33,70.34,569909.0,59.8229,59.8314,59.8059,59.8144,569909.0
2020-01-17 15:30:00,70.34,70.42,70.34,70.4,2726011.0,59.8144,59.8824,59.8144,59.8654,2726011.0
2020-01-21 09:30:00,70.06,70.14,70.01,70.03,2046054.0,59.5763,59.6443,59.5338,59.5508,2046054.0
2020-01-21 10:00:00,70.02,70.07,69.95,70.06,1135171.0,59.5423,59.5848,59.4828,59.5763,1135171.0
2020-01-21 10:30:00,70.05,70.05,69.98,69.99,1499389.0,59.5678,59.5678,59.5083,59.5168,1499389.0
2020-01-21 11:00:00,69.98,70.07,69.98,70.06,995074.0,59.5083,59.5848,59.5083,59.5763,995074.0
2020-01-21 11:30:00,70.07,70.11,70.06,70.09,881054.0,59.5848,59.6188,59.5763,59.6018,881054.0
2020-01-21 12:00:00,70.09,70.1,70.06,70.08,376117.0,59.6018,59.6103,59.5763,59.5933,376117.0
2020-01-21 12:30:00,70.08,70.1,70.05,70.07,266383.0,59.5933,59.6103,59.5678,59.5848,266383.0
2020-01-21 13:00:00,70.07,70.08,69.98,69.98,490321.0,59.5848,59.5933,59.5083,59.5083,490321.0
2020-01-21 13:30:00,69.98,69.99,69.89,69.9,703206.0,59.5083,59.5168,59.4317,59.4402,703206.0
2020-01-21 14:00:00,69.89,69.97,69.88,69.94,563462.0,59.4317,59.4998,59.4232,59.4743,563462.0
2020-01-21 14:30:00,69.94,69.94,69.87,69.94,1523291.0,59.4743,59.4743,59.4147,59.4743,1523291.0
2020-01-21 15:00:00,69.94,69.99,69.92,69.94,1002577.0,59.4743,59.5168,59.4572,59.4743,1002577.0
2020-01-21 15:30:00,69.94,69.96,69.81,69.84,4718361.0,59.4743,59.4913,59.3637,59.3892,4718361.0
2020-01-22 09:30:00,70.14,70.16,70.07,70.14,1044433.0,59.6443,59.6613,59.5848,59.6443,1044433.0
2020-01-22 10:00:00,70.15,70.16,70.05,70.11,730137.0,59.6528,59.6613,59.5678,59.6188,730137.0
2020-01-22 10:30:00,70.11,70.16,70.02,70.03,1338177.0,59.6188,59.6613,59.5423,59.5508,1338177.0
2020-01-22 11:00:00,70.03,70.04,69.96,69.97,648715.0,59.5508,59.5593,59.4913,59.4998,648715.0
2020-01-22 11:30:00,69.97,70.04,69.94,69.97,1123388.0,59.4998,59.5593,59.4743,59.4998,1123388.0
2020-01-22 12:00:00,69.97,69.99,69.91,69.92,1046567.0,59.4998,59.5168,59.4487,59.4572,1046567.0
2020-01-22 12:30:00,69.92,70.0,69.92,69.99,324703.0,59.4572,59.5253,59.4572,59.5168,324703.0
2020-01-22 13:00:00,69.99,70.03,69.98,70.02,573631.0,59.5168,59.5508,59.5083,59.5423,573631.0
2020-01-22 13:30:00,70.03,70.06,69.99,70.0,505720.0,59.5508,59.5763,59.5168,59.5253,505720.0
2020-01-22 14:00:00,70.0,70.03,69.99,70.02,755258.0,59.5253,59.5508,59.5168,59.5423,755258.0
2020-01-22 14:30:00,70.01,70.03,70.0,70.03,586108.0,59.5338,59.5508,59.5253,59.5508,586108.0
2020-01-22 15:00:00,70.02,70.03,69.91,69.94,1022638.0,59.5423,59.5508,59.4487,59.4743,1022638.0
2020-01-22 15:30:00,69.93,70.0,69.91,69.97,2875049.0,59.4657,59.5253,59.4487,59.4998,2875049.0
2020-01-23 09:30:00,69.7,69.73,69.43,69.56,3535601.0,59.2702,59.2957,59.0406,59.1511,3535601.0
2020-01-23 10:00:00,69.56,69.61,69.51,69.55,1155317.0,59.1511,59.1936,59.1086,59.1426,1155317.0
2020-01-23 10:30:00,69.54,69.59,69.44,69.48,1295816.0,59.1341,59.1766,59.0491,59.0831,1295816.0
2020-01-23 11:00:00,69.49,69.49,69.36,69.38,1555505.0,59.0916,59.0916,58.981,58.998,1555505.0
2020-01-23 11:30:00,69.38,69.46,69.37,69.45,958920.0,58.998,59.0661,58.9895,59.0576,958920.0
2020-01-23 12:00:00,69.45,69.58,69.42,69.58,1233522.0,59.0576,59.1681,59.0321,59.1681,1233522.0
2020-01-23 12:30:00,69.57,69.6,69.53,69.54,1173011.0,59.1596,59.1851,59.1256,59.1341,1173011.0
2020-01-23 13:00:00,69.55,69.64,69.52,69.59,661036.0,59.1426,59.2191,59.1171,59.1766,661036.0
2020-01-23 13:30:00,69.59,69.68,69.58,69.67,439420.0,59.1766,59.2532,59.1681,59.2447,439420.0
2020-01-23 14:00:00,69.67,69.75,69.67,69.73,787993.0,59.2447,59.3127,59.2447,59.2957,787993.0
2020-01-23 14:30:00,69.73,69.79,69.72,69.78,481131.0,59.2957,59.3467,59.2872,59.3382,481131.0
2020-01-23 15:00:00,69.78,69.84,69.76,69.83,1133778.0,59.3382,59.3892,59.3212,59.3807,1133778.0
2020-01-23 15:30:00,69.83,69.87,69.78,69.8,2173815.0,59.3807,59.4147,59.3382,59.3552,2173815.0
2020-01-24 09:30:00,70.08,70.08,69.95,70.03,1221451.0,59.5933,59.5933,59.4828,59.5508,1221451.0
2020-01-24 10:00:00,70.03,70.04,69.79,69.79,1757435.0,59.5508,59.5593,59.3467,59.3467,1757435.0
2020-01-24 10:30:00,69.79,69.84,69.75,69.83,1568457.0,59.3467,59.3892,59.3127,59.3807,1568457.0
2020-01-24 11:00:00,69.83,69.89,69.71,69.77,1053816.0,59.3807,59.4317,59.2787,59.3297,1053816.0
2020-01-24 11:30:00,69.76,69.79,69.67,69.71,2065061.0,59.3212,59.3467,59.2447,59.2787,2065061.0
2020-01-24 12:00:00,69.71,69.71,69.55,69.64,2348840.0,59.2787,59.2787,59.1426,59.2191,2348840.0
2020-01-24 12:30:00,69.65,69.72,69.63,69.7,1175607.0,59.2276,59.2872,59.2106,59.2702,1175607.0
2020-01-24 13:00:00,69.7,69.7,69.58,69.59,873342.0,59.2702,59.2702,59.1681,59.1766,873342.0
2020-01-24 13:30:00,69.58,69.59,69.48,69.5,1772347.0,59.1681,59.1766,59.0831,59.1001,1772347.0
2020-01-24 14:00:00,69.5,69.51,69.37,69.39,1199901.0,59.1001,59.1086,58.9895,59.0066,1199901.0
2020-01-24 14:30:00,69.39,69.51,69.37,69.51,1704733.0,59.0066,59.1086,58.9895,59.1086,1704733.0
2020-01-24 15:00:00,69.51,69.61,69.49,69.56,1672603.0,59.1086,59.1936,59.0916,59.1511,1672603.0
2020-01-24 15:30:00,69.57,69.57,69.44,69.5,2338173.0,59.1596,59.1596,59.0491,59.1001,2338173.0
2020-01-27 09:30:00,68.15,68.42,68.07,68.35,5742138.0,57.9521,58.1817,57.8841,58.1222,5742138.0
2020-01-27 10:00:00,68.35,68.36,68.17,68.28,3525794.0,58.1222,58.1307,57.9691,58.0627,3525794.0
2020-01-27 10:30:00,68.28,68.29,68.04,68.13,2198083.0,58.0627,58.0712,57.8586,57.9351,2198083.0
2020-01-27 11:00:00,68.13,68.19,68.08,68.14,1887655.0,57.9351,57.9861,57.8926,57.9436,1887655.0
2020-01-27 11:30:00,68.14,68.28,68.09,68.23,1132052.0,57.9436,58.0627,57.9011,58.0201,1132052.0
2020-01-27 12:00:00,68.22,68.33,68.17,68.29,493149.0,58.0116,58.1052,57.9691,58.0712,493149.0
2020-01-27 12:30:00,68.29,68.33,68.25,68.27,525484.0,58.0712,58.1052,58.0371,58.0541,525484.0
2020-01-27 13:00:00,68.27,68.36,68.25,68.34,1008143.0,58.0541,58.1307,58.0371,58.1137,1008143.0
2020-01-27 13:30:00,68.33,68.36,68.24,68.26,553810.0,58.1052,58.1307,58.0286,58.0456,553810.0
2020-01-27 14:00:00,68.26,68.31,68.21,68.31,667671.0,58.0456,58.0882,58.0031,58.0882,667671.0
2020-01-27 14:30:00,68.31,68.32,68.18,68.23,847221.0,58.0882,58.0967,57.9776,58.0201,847221.0
2020-01-27 15:00:00,68.22,68.28,68.18,68.23,755959.0,58.0116,58.0627,57.9776,58.0201,755959.0
2020-01-27 15:30:00,68.23,68.24,68.05,68.06,5630364.0,58.0201,58.0286,57.8671,57.8756,5630364.0
2020-01-28 09:30:00,68.36,68.41,68.26,68.38,1487213.0,58.1307,58.1732,58.0456,58.1477,1487213.0
2020-01-28 10:00:00,68.39,68.62,68.38,68.56,2047472.0,58.1562,58.3518,58.1477,58.3008,2047472.0
2020-01-28 10:30:00,68.56,68.67,68.55,68.63,964163.0,58.3008,58.3943,58.2922,58.3603,964163.0
2020-01-28 11:00:00,68.64,68.66,68.56,68.64,2039781.0,58.3688,58.3858,58.3008,58.3688,2039781.0
2020-01-28 11:30:00,68.65,68.7,68.58,68.68,1003119.0,58.3773,58.4198,58.3178,58.4028,1003119.0
2020-01-28 12:00:00,68.68,68.71,68.65,68.67,817506.0,58.4028,58.4283,58.3773,58.3943,817506.0
2020-01-28 12:30:00,68.67,68.69,68.6,68.63,485321.0,58.3943,58.4113,58.3348,58.3603,485321.0
2020-01-28 13:00:00,68.63,68.64,68.57,68.62,307842.0,58.3603,58.3688,58.3093,58.3518,307842.0
2020-01-28 13:30:00,68.62,68.66,68.58,68.64,1555380.0,58.3518,58.3858,58.3178,58.3688,1555380.0
2020-01-28 14:00:00,68.65,68.71,68.65,68.66,232077.0,58.3773,58.4283,58.3773,58.3858,232077.0
2020-01-28 14:30:00,68.67,68.73,68.66,68.7,782383.0,58.3943,58.4453,58.3858,58.4198,782383.0
2020-01-28 15:00:00,68.7,68.72,68.67,68.72,406773.0,58.4198,58.4368,58.3943,58.4368,406773.0
2020-01-28 15:30:00,68.72,68.74,68.68,68.69,2622048.0,58.4368,58.4538,58.4028,58.4113,2622048.0
2020-01-29 09:30:00,68.82,68.89,68.69,68.7,998893.0,58.5218,58.5814,58.4113,58.4198,998893.0
2020-01-29 10:00:00,68.7,68.79,68.6,68.77,938243.0,58.4198,58.4963,58.3348,58.4793,938243.0
2020-01-29 10:30:00,68.77,68.83,68.72,68.83,338198.0,58.4793,58.5303,58.4368,58.5303,338198.0
2020-01-29 11:00:00,68.83,68.86,68.8,68.83,510972.0,58.5303,58.5559,58.5048,58.5303,510972.0
2020-01-29 11:30:00,68.83,68.86,68.77,68.85,1428298.0,58.5303,58.5559,58.4793,58.5474,1428298.0
2020-01-29 12:00:00,68.84,68.87,68.83,68.84,397766.0,58.5389,58.5644,58.5303,58.5389,397766.0
2020-01-29 12:30:00,68.84,68.87,68.82,68.84,654354.0,58.5389,58.5644,58.5218,58.5389,654354.0
2020-01-29 13:00:00,68.84,68.87,68.81,68.87,596354.0,58.5389,58.5644,58.5133,58.5644,596354.0
2020-01-29 13:30:00,68.87,68.9,68.84,68.85,485237.0,58.5644,58.5899,58.5389,58.5474,485237.0
2020-01-29 14:00:00,68.85,68.93,68.84,68.91,420774.0,58.5474,58.6154,58.5389,58.5984,420774.0
2020-01-29 14:30:00,68.9,68.93,68.86,68.86,615235.0,58.5899,58.6154,58.5559,58.5559,615235.0
2020-01-29 15:00:00,68.87,68.88,68.72,68.8,1473726.0,58.5644,58.5729,58.4368,58.5048,1473726.0
2020-01-29 15:30:00,68.79,68.82,68.68,68.69,3017748.0,58.4963,58.5218,58.4028,58.4113,3017748.0
2020-01-30 09:30:00,68.15,68.34,68.12,68.23,1722835.0,57.9521,58.1137,57.9266,58.0201,1722835.0
2020-01-30 10:00:00,68.23,68.32,68.15,68.2,1577991.0,58.0201,58.0967,57.9521,57.9946,1577991.0
2020-01-30 10:30:00,68.2,68.21,67.98,68.0,1900988.0,57.9946,58.0031,57.8075,57.8245,1900988.0
2020-01-30 11:00:00,68.0,68.2,68.0,68.16,1542526.0,57.8245,57.9946,57.8245,57.9606,1542526.0
2020-01-30 11:30:00,68.17,68.36,68.16,68.29,1309496.0,57.9691,58.1307,57.9606,58.0712,1309496.0
2020-01-30 12:00:00,68.3,68.32,68.23,68.23,419710.0,58.0797,58.0967,58.0201,58.0201,419710.0
2020-01-30 12:30:00,68.23,68.25,68.1,68.18,684701.0,58.0201,58.0371,57.9096,57.9776,684701.0
2020-01-30 13:00:00,68.19,68.23,68.14,68.2,581556.0,57.9861,58.0201,57.9436,57.9946,581556.0
2020-01-30 13:30:00,68.2,68.24,68.16,68.19,386507.0,57.9946,58.0286,57.9606,57.9861,386507.0
2020-01-30 14:00:00,68.2,68.32,68.18,68.29,1127975.0,57.9946,58.0967,57.9776,58.0712,1127975.0
2020-01-30 14:30:00,68.28,68.43,68.22,68.38,2890785.0,58.0627,58.1902,58.0116,58.1477,2890785.0
2020-01-30 15:00:00,68.39,68.52,68.35,68.49,1960266.0,58.1562,58.2667,58.1222,58.2412,1960266.0
2020-01-30 15:30:00,68.49,68.67,68.47,68.67,4354455.0,58.2412,58.3943,58.2242,58.3943,4354455.0
2020-01-31 09:30:00,68.0,68.03,67.75,67.85,4112746.0,57.8245,57.8501,57.612,57.697,4112746.0
2020-01-31 10:00:00,67.85,67.85,67.63,67.64,2861909.0,57.697,57.697,57.5099,57.5184,2861909.0
2020-01-31 10:30:00,67.63,67.68,67.56,67.65,1591100.0,57.5099,57.5524,57.4504,57.5269,1591100.0
2020-01-31 11:00:00,67.65,67.77,67.53,67.66,3214642.0,57.5269,57.629,57.4249,57.5354,3214642.0
2020-01-31 11:30:00,67.67,67.79,67.55,67.78,2423317.0,57.5439,57.646,57.4419,57.6375,2423317.0
2020-01-31 12:00:00,67.78,67.8,67.58,67.62,2421158.0,57.6375,57.6545,57.4674,57.5014,2421158.0
2020-01-31 12:30:00,67.62,67.62,67.41,67.49,2574303.0,57.5014,57.5014,57.3228,57.3909,2574303.0
2020-01-31 13:00:00,67.49,67.56,67.41,67.45,516851.0,57.3909,57.4504,57.3228,57.3569,516851.0
2020-01-31 13:30:00,67.45,67.46,67.35,67.45,660741.0,57.3569,57.3654,57.2718,57.3569,660741.0
2020-01-31 14:00:00,67.45,67.53,67.42,67.47,1478163.0,57.3569,57.4249,57.3313,57.3739,1478163.0
2020-01-31 14:30:00,67.46,67.57,67.45,67.52,1482844.0,57.3654,57.4589,57.3569,57.4164,1482844.0
2020-01-31 15:00:00,67.52,67.54,67.35,67.36,2293301.0,57.4164,57.4334,57.2718,57.2803,2293301.0
2020-01-31 15:30:00,67.36,67.58,67.26,67.53,9100488.0,57.2803,57.4674,57.1953,57.4249,9100488.0
2020-02-03 09:30:00,67.67,67.88,67.66,67.87,7073452.0,57.5439,57.7225,57.5354,57.714,7073452.0
2020-02-03 10:00:00,67.87,67.99,67.85,67.99,3494102.0,57.714,57.816,57.697,57.816,3494102.0
2020-02-03 10:30:00,67.99,67.99,67.77,67.85,1343759.0,57.816,57.816,57.629,57.697,1343759.0
2020-02-03 11:00:00,67.86,67.91,67.78,67.79,1877515.0,57.7055,57.748,57.6375,57.646,1877515.0
2020-02-03 11:30:00,67.79,67.81,67.66,67.73,2724291.0,57.646,57.663,57.5354,57.595,2724291.0
2020-02-03 12:00:00,67.73,67.8,67.68,67.77,748162.0,57.595,57.6545,57.5524,57.629,748162.0
2020-02-03 12:30:00,67.77,67.82,67.73,67.81,564603.0,57.629,57.6715,57.595,57.663,564603.0
2020-02-03 13:00:00,67.81,67.81,67.71,67.72,715029.0,57.663,57.663,57.5779,57.5864,715029.0
2020-02-03 13:30:00,67.72,67.77,67.69,67.76,1199822.0,57.5864,57.629,57.5609,57.6205,1199822.0
2020-02-03 14:00:00,67.76,67.76,67.67,67.7,2051772.0,57.6205,57.6205,57.5439,57.5694,2051772.0
2020-02-03 14:30:00,67.7,67.77,67.64,67.72,2518747.0,57.5694,57.629,57.5184,57.5864,2518747.0
2020-02-03 15:00:00,67.73,67.77,67.7,67.77,1638762.0,57.595,57.629,57.5694,57.629,1638762.0
2020-02-03 15:30:00,67.76,67.77,67.6,67.65,4955933.0,57.6205,57.629,57.4844,57.5269,4955933.0
2020-02-04 09:30:00,68.66,68.75,68.59,68.72,5133739.0,58.3858,58.4623,58.3263,58.4368,5133739.0
2020-02-04 10:00:00,68.72,68.75,68.64,68.73,2074373.0,58.4368,58.4623,58.3688,58.4453,2074373.0
2020-02-04 10:30:00,68.74,68.78,68.7,68.72,1439544.0,58.4538,58.4878,58.4198,58.4368,1439544.0
2020-02-04 11:00:00,68.72,68.81,68.69,68.79,2729798.0,58.4368,58.5133,58.4113,58.4963,2729798.0
2020-02-04 11:30:00,68.79,68.84,68.77,68.81,834817.0,58.4963,58.5389,58.4793,58.5133,834817.0
2020-02-04 12:00:00,68.81,68.87,68.78,68.86,2525408.0,58.5133,58.5644,58.4878,58.5559,2525408.0
2020-02-04 12:30:00,68.86,68.87,68.79,68.81,1079514.0,58.5559,58.5644,58.4963,58.5133,1079514.0
2020-02-04 13:00:00,68.81,68.81,68.71,68.75,1813346.0,58.5133,58.5133,58.4283,58.4623,1813346.0
2020-02-04 13:30:00,68.75,68.8,68.74,68.78,1007567.0,58.4623,58.5048,58.4538,58.4878,1007567.0
2020-02-04 14:00:00,68.79,68.81,68.76,68.76,1061188.0,58.4963,58.5133,58.4708,58.4708,1061188.0
2020-02-04 14:30:00,68.76,68.83,68.75,68.8,1231563.0,58.4708,58.5303,58.4623,58.5048,1231563.0
2020-02-04 15:00:00,68.8,68.83,68.77,68.83,1291627.0,58.5048,58.5303,58.4793,58.5303,1291627.0
2020-02-04 15:30:00,68.82,68.84,68.71,68.75,6544960.0,58.5218,58.5389,58.4283,58.4623,6544960.0
2020-02-05 09:30:00,69.44,69.45,69.26,69.3,3571641.0,59.0491,59.0576,58.896,58.93,3571641.0
2020-02-05 10:00:00,69.3,69.37,69.2,69.26,5330274.0,58.93,58.9895,58.845,58.896,5330274.0
2020-02-05 10:30:00,69.27,69.38,69.22,69.36,4818464.0,58.9045,58.998,58.862,58.981,4818464.0
2020-02-05 11:00:00,69.37,69.39,69.3,69.38,1548104.0,58.9895,59.0066,58.93,58.998,1548104.0
2020-02-05 11:30:00,69.38,69.4,69.27,69.39,1212956.0,58.998,59.0151,58.9045,59.0066,1212956.0
2020-02-05 12:00:00,69.39,69.44,69.38,69.41,790801.0,59.0066,59.0491,58.998,59.0236,790801.0
2020-02-05 12:30:00,69.41,69.44,69.37,69.38,398972.0,59.0236,59.0491,58.9895,58.998,398972.0
2020-02-05 13:00:00,69.38,69.4,69.33,69.37,841872.0,58.998,59.0151,58.9555,58.9895,841872.0
2020-02-05 13:30:00,69.37,69.43,69.36,69.41,527661.0,58.9895,59.0406,58.981,59.0236,527661.0
2020-02-05 14:00:00,69.41,69.41,69.34,69.39,500545.0,59.0236,59.0236,58.964,59.0066,500545.0
2020-02-05 14:30:00,69.38,69.44,69.36,69.43,611412.0,58.998,59.0491,58.981,59.0406,611412.0
2020-02-05 15:00:00,69.43,69.48,69.42,69.45,984519.0,59.0406,59.0831,59.0321,59.0576,984519.0
2020-02-05 15:30:00,69.45,69.47,69.39,69.41,3259415.0,59.0576,59.0746,59.0066,59.0236,3259415.0
2020-02-06 09:30:00,69.64,69.67,69.49,69.59,1785220.0,59.2191,59.2447,59.0916,59.1766,1785220.0
2020-02-06 10:00:00,69.59,69.63,69.54,69.54,2174618.0,59.1766,59.2106,59.1341,59.1341,2174618.0
2020-02-06 10:30:00,69.54,69.6,69.5,69.58,1238617.0,59.1341,59.1851,59.1001,59.1681,1238617.0
2020-02-06 11:00:00,69.57,69.66,69.56,69.65,1395754.0,59.1596,59.2361,59.1511,59.2276,1395754.0
2020-02-06 11:30:00,69.65,69.66,69.57,69.58,559324.0,59.2276,59.2361,59.1596,59.1681,559324.0
2020-02-06 12:00:00,69.58,69.67,69.57,69.67,365797.0,59.1681,59.2447,59.1596,59.2447,365797.0
2020-02-06 12:30:00,69.67,69.68,69.61,69.66,1263420.0,59.2447,59.2532,59.1936,59.2361,1263420.0
2020-02-06 13:00:00,69.66,69.67,69.63,69.64,989110.0,59.2361,59.2447,59.2106,59.2191,989110.0
2020-02-06 13:30:00,69.63,69.65,69.59,69.63,494377.0,59.2106,59.2276,59.1766,59.2106,494377.0
2020-02-06 14:00:00,69.64,69.67,69.62,69.65,936163.0,59.2191,59.2447,59.2021,59.2276,936163.0
2020-02-06 14:30:00,69.65,69.66,69.61,69.61,1059313.0,59.2276,59.2361,59.1936,59.1936,1059313.0
2020-02-06 15:00:00,69.61,69.65,69.58,69.59,1536533.0,59.1936,59.2276,59.1681,59.1766,1536533.0
2020-02-06 15:30:00,69.59,69.65,69.59,69.63,4936277.0,59.1766,59.2276,59.1766,59.2106,4936277.0
2020-02-07 09:30:00,69.21,69.24,69.09,69.14,2861821.0,58.8535,58.879,58.7514,58.794,2861821.0
2020-02-07 10:00:00,69.14,69.19,69.09,69.17,936434.0,58.794,58.8365,58.7514,58.8195,936434.0
2020-02-07 10:30:00,69.17,69.25,69.13,69.19,1554917.0,58.8195,58.8875,58.7855,58.8365,1554917.0
2020-02-07 11:00:00,69.18,69.23,69.11,69.17,1088890.0,58.828,58.8705,58.7685,58.8195,1088890.0
2020-02-07 11:30:00,69.17,69.21,69.1,69.17,989235.0,58.8195,58.8535,58.7599,58.8195,989235.0
2020-02-07 12:00:00,69.16,69.19,69.13,69.16,368214.0,58.811,58.8365,58.7855,58.811,368214.0
2020-02-07 12:30:00,69.15,69.15,69.1,69.12,585032.0,58.8025,58.8025,58.7599,58.777,585032.0
2020-02-07 13:00:00,69.12,69.14,69.11,69.14,930090.0,58.777,58.794,58.7685,58.794,930090.0
2020-02-07 13:30:00,69.14,69.17,69.01,69.03,2419327.0,58.794,58.8195,58.6834,58.7004,2419327.0
2020-02-07 14:00:00,69.03,69.03,68.95,69.0,1478457.0,58.7004,58.7004,58.6324,58.6749,1478457.0
2020-02-07 14:30:00,69.0,69.05,68.98,69.01,744080.0,58.6749,58.7174,58.6579,58.6834,744080.0
2020-02-07 15:00:00,69.01,69.02,68.96,69.0,786452.0,58.6834,58.6919,58.6409,58.6749,786452.0
2020-02-07 15:30:00,69.0,69.06,68.94,68.98,3955085.0,58.6749,58.7259,58.6239,58.6579,3955085.0
2020-02-10 09:30:00,68.85,69.0,68.85,69.0,1058951.0,58.5474,58.6749,58.5474,58.6749,1058951.0
2020-02-10 10:00:00,69.01,69.07,68.98,69.05,516615.0,58.6834,58.7344,58.6579,58.7174,516615.0
2020-02-10 10:30:00,69.06,69.08,68.96,68.98,514983.0,58.7259,58.7429,58.6409,58.6579,514983.0
2020-02-10 11:00:00,68.98,69.0,68.95,68.98,957632.0,58.6579,58.6749,58.6324,58.6579,957632.0
2020-02-10 11:30:00,68.98,69.04,68.97,68.99,524311.0,58.6579,58.7089,58.6494,58.6664,524311.0
2020-02-10 12:00:00,68.98,68.99,68.93,68.96,250828.0,58.6579,58.6664,58.6154,58.6409,250828.0
2020-02-10 12:30:00,68.96,68.96,68.9,68.92,188622.0,58.6409,58.6409,58.5899,58.6069,188622.0
2020-02-10 13:00:00,68.91,68.98,68.91,68.95,440558.0,58.5984,58.6579,58.5984,58.6324,440558.0
2020-02-10 13:30:00,68.95,68.98,68.94,68.95,202914.0,58.6324,58.6579,58.6239,58.6324,202914.0
2020-02-10 14:00:00,68.95,69.0,68.92,68.99,188597.0,58.6324,58.6749,58.6069,58.6664,188597.0
2020-02-10 14:30:00,68.99,69.04,68.98,69.03,1136507.0,58.6664,58.7089,58.6579,58.7004,1136507.0
2020-02-10 15:00:00,69.04,69.11,69.03,69.09,686713.0,58.7089,58.7685,58.7004,58.7514,686713.0
2020-02-10 15:30:00,69.09,69.13,69.06,69.12,4041562.0,58.7514,58.7855,58.7259,58.777,4041562.0
2020-02-11 09:30:00,69.58,69.64,69.51,69.61,1175477.0,59.1681,59.2191,59.1086,59.1936,1175477.0
2020-02-11 10:00:00,69.62,69.71,69.61,69.67,1234523.0,59.2021,59.2787,59.1936,59.2447,1234523.0
2020-02-11 10:30:00,69.67,69.7,69.62,69.64,818773.0,59.2447,59.2702,59.2021,59.2191,818773.0
2020-02-11 11:00:00,69.64,69.66,69.62,69.64,913445.0,59.2191,59.2361,59.2021,59.2191,913445.0
2020-02-11 11:30:00,69.64,69.64,69.53,69.58,829239.0,59.2191,59.2191,59.1256,59.1681,829239.0
2020-02-11 12:00:00,69.58,69.63,69.56,69.62,311722.0,59.1681,59.2106,59.1511,59.2021,311722.0
2020-02-11 12:30:00,69.63,69.65,69.6,69.63,848958.0,59.2106,59.2276,59.1851,59.2106,848958.0
2020-02-11 13:00:00,69.64,69.66,69.62,69.63,777572.0,59.2191,59.2361,59.2021,59.2106,777572.0
2020-02-11 13:30:00,69.63,69.65,69.55,69.58,665867.0,59.2106,59.2276,59.1426,59.1681,665867.0
2020-02-11 14:00:00,69.58,69.59,69.51,69.56,1010575.0,59.1681,59.1766,59.1086,59.1511,1010575.0
2020-02-11 14:30:00,69.56,69.6,69.53,69.54,592027.0,59.1511,59.1851,59.1256,59.1341,592027.0
2020-02-11 15:00:00,69.55,69.56,69.43,69.49,740311.0,59.1426,59.1511,59.0406,59.0916,740311.0
2020-02-11 15:30:00,69.49,69.58,69.47,69.58,4151897.0,59.0916,59.1681,59.0746,59.1681,4151897.0
2020-02-12 09:30:00,69.8,69.85,69.72,69.75,1162397.0,59.3552,59.3977,59.2872,59.3127,1162397.0
2020-02-12 10:00:00,69.75,69.77,69.67,69.69,1119674.0,59.3127,59.3297,59.2447,59.2617,1119674.0
2020-02-12 10:30:00,69.69,69.75,69.68,69.72,900808.0,59.2617,59.3127,59.2532,59.2872,900808.0
2020-02-12 11:00:00,69.73,69.81,69.73,69.78,619293.0,59.2957,59.3637,59.2957,59.3382,619293.0
2020-02-12 11:30:00,69.79,69.81,69.76,69.81,1779298.0,59.3467,59.3637,59.3212,59.3637,1779298.0
2020-02-12 12:00:00,69.81,69.82,69.75,69.79,258468.0,59.3637,59.3722,59.3127,59.3467,258468.0
2020-02-12 12:30:00,69.78,69.81,69.76,69.78,463748.0,59.3382,59.3637,59.3212,59.3382,463748.0
2020-02-12 13:00:00,69.78,69.78,69.73,69.76,280583.0,59.3382,59.3382,59.2957,59.3212,280583.0
2020-02-12 13:30:00,69.76,69.81,69.76,69.8,223261.0,59.3212,59.3637,59.3212,59.3552,223261.0
2020-02-12 14:00:00,69.8,69.82,69.79,69.79,724135.0,59.3552,59.3722,59.3467,59.3467,724135.0
2020-02-12 14:30:00,69.8,69.83,69.77,69.79,528335.0,59.3552,59.3807,59.3297,59.3467,528335.0
2020-02-12 15:00:00,69.79,69.83,69.75,69.82,711325.0,59.3467,59.3807,59.3127,59.3722,711325.0
2020-02-12 15:30:00,69.82,69.86,69.8,69.83,2633972.0,59.3722,59.4062,59.3552,59.3807,2633972.0
2020-02-13 09:30:00,69.18,69.32,69.15,69.2,2028965.0,58.828,58.947,58.8025,58.845,2028965.0
2020-02-13 10:00:00,69.2,69.24,69.09,69.19,1291082.0,58.845,58.879,58.7514,58.8365,1291082.0
2020-02-13 10:30:00,69.19,69.33,69.15,69.32,562989.0,58.8365,58.9555,58.8025,58.947,562989.0
2020-02-13 11:00:00,69.32,69.41,69.29,69.4,794909.0,58.947,59.0236,58.9215,59.0151,794909.0
2020-02-13 11:30:00,69.4,69.51,69.39,69.42,822903.0,59.0151,59.1086,59.0066,59.0321,822903.0
2020-02-13 12:00:00,69.43,69.48,69.43,69.45,571899.0,59.0406,59.0831,59.0406,59.0576,571899.0
2020-02-13 12:30:00,69.46,69.48,69.38,69.39,496781.0,59.0661,59.0831,58.998,59.0066,496781.0
2020-02-13 13:00:00,69.39,69.42,69.35,69.41,258328.0,59.0066,59.0321,58.9725,59.0236,258328.0
2020-02-13 13:30:00,69.41,69.49,69.4,69.47,412986.0,59.0236,59.0916,59.0151,59.0746,412986.0
2020-02-13 14:00:00,69.48,69.51,69.42,69.42,545083.0,59.0831,59.1086,59.0321,59.0321,545083.0
2020-02-13 14:30:00,69.42,69.48,69.42,69.46,440065.0,59.0321,59.0831,59.0321,59.0661,440065.0
2020-02-13 15:00:00,69.45,69.48,69.39,69.39,609389.0,59.0576,59.0831,59.0066,59.0066,609389.0
2020-02-13 15:30:00,69.39,69.4,69.25,69.31,5524644.0,59.0066,59.0151,58.8875,58.9385,5524644.0
2020-02-14 09:30:00,69.31,69.33,69.17,69.2,1085803.0,58.9385,58.9555,58.8195,58.845,1085803.0
2020-02-14 10:00:00,69.21,69.23,69.14,69.2,692555.0,58.8535,58.8705,58.794,58.845,692555.0
2020-02-14 10:30:00,69.2,69.27,69.18,69.23,481539.0,58.845,58.9045,58.828,58.8705,481539.0
2020-02-14 11:00:00,69.23,69.24,69.15,69.18,915444.0,58.8705,58.879,58.8025,58.828,915444.0
2020-02-14 11:30:00,69.18,69.21,69.15,69.17,675352.0,58.828,58.8535,58.8025,58.8195,675352.0
2020-02-14 12:00:00,69.17,69.18,69.1,69.12,594098.0,58.8195,58.828,58.7599,58.777,594098.0
2020-02-14 12:30:00,69.13,69.15,69.1,69.13,384659.0,58.7855,58.8025,58.7599,58.7855,384659.0
2020-02-14 13:00:00,69.13,69.16,69.08,69.08,1462561.0,58.7855,58.811,58.7429,58.7429,1462561.0
2020-02-14 13:30:00,69.08,69.12,69.04,69.05,1405826.0,58.7429,58.777,58.7089,58.7174,1405826.0
2020-02-14 14:00:00,69.05,69.11,69.02,69.09,644015.0,58.7174,58.7685,58.6919,58.7514,644015.0
2020-02-14 14:30:00,69.08,69.12,69.05,69.07,473315.0,58.7429,58.777,58.7174,58.7344,473315.0
2020-02-14 15:00:00,69.08,69.1,69.04,69.1,475485.0,58.7429,58.7599,58.7089,58.7599,475485.0
2020-02-14 15:30:00,69.09,69.21,69.08,69.19,2944628.0,58.7514,58.8535,58.7429,58.8365,2944628.0
2020-02-18 09:30:00,68.7,68.87,68.7,68.86,2735780.0,58.4198,58.5644,58.4198,58.5559,2735780.0
2020-02-18 10:00:00,68.86,68.9,68.76,68.77,1503423.0,58.5559,58.5899,58.4708,58.4793,1503423.0
2020-02-18 10:30:00,68.77,68.87,68.77,68.82,771723.0,58.4793,58.5644,58.4793,58.5218,771723.0
2020-02-18 11:00:00,68.82,68.83,68.66,68.67,1891219.0,58.5218,58.5303,58.3858,58.3943,1891219.0
2020-02-18 11:30:00,68.68,68.73,68.63,68.63,1081426.0,58.4028,58.4453,58.3603,58.3603,1081426.0
2020-02-18 12:00:00,68.63,68.72,68.62,68.71,932407.0,58.3603,58.4368,58.3518,58.4283,932407.0
2020-02-18 12:30:00,68.72,68.74,68.71,68.73,368529.0,58.4368,58.4538,58.4283,58.4453,368529.0
2020-02-18 13:00:00,68.73,68.77,68.72,68.74,479948.0,58.4453,58.4793,58.4368,58.4538,479948.0
2020-02-18 13:30:00,68.74,68.76,68.68,68.7,542796.0,58.4538,58.4708,58.4028,58.4198,542796.0
2020-02-18 14:00:00,68.7,68.81,68.68,68.79,823763.0,58.4198,58.5133,58.4028,58.4963,823763.0
2020-02-18 14:30:00,68.79,68.8,68.76,68.77,835380.0,58.4963,58.5048,58.4708,58.4793,835380.0
2020-02-18 15:00:00,68.77,68.8,68.71,68.73,620198.0,58.4793,58.5048,58.4283,58.4453,620198.0
2020-02-18 15:30:00,68.73,68.76,68.68,68.76,4082812.0,58.4453,58.4708,58.4028,58.4708,4082812.0
2020-02-19 09:30:00,69.0,69.07,68.94,69.03,1113748.0,58.6749,58.7344,58.6239,58.7004,1113748.0
2020-02-19 10:00:00,69.03,69.05,68.99,69.02,527763.0,58.7004,58.7174,58.6664,58.6919,527763.0
2020-02-19 10:30:00,69.02,69.06,68.99,69.06,477106.0,58.6919,58.7259,58.6664,58.7259,477106.0
2020-02-19 11:00:00,69.05,69.11,69.04,69.09,1128800.0,58.7174,58.7685,58.7089,58.7514,1128800.0
2020-02-19 11:30:00,69.09,69.11,69.04,69.06,1632207.0,58.7514,58.7685,58.7089,58.7259,1632207.0
2020-02-19 12:00:00,69.05,69.06,69.02,69.04,556939.0,58.7174,58.7259,58.6919,58.7089,556939.0
2020-02-19 12:30:00,69.04,69.07,69.03,69.03,334914.0,58.7089,58.7344,58.7004,58.7004,334914.0
2020-02-19 13:00:00,69.03,69.05,69.0,69.04,350049.0,58.7004,58.7174,58.6749,58.7089,350049.0
2020-02-19 13:30:00,69.05,69.05,69.0,69.01,477132.0,58.7174,58.7174,58.6749,58.6834,477132.0
2020-02-19 14:00:00,69.02,69.04,68.99,69.03,292339.0,58.6919,58.7089,58.6664,58.7004,292339.0
2020-02-19 14:30:00,69.03,69.09,69.02,69.03,356153.0,58.7004,58.7514,58.6919,58.7004,356153.0
2020-02-19 15:00:00,69.04,69.05,69.02,69.03,416889.0,58.7089,58.7174,58.6919,58.7004,416889.0
2020-02-19 15:30:00,69.03,69.04,68.98,69.01,4489955.0,58.7004,58.7089,58.6579,58.6834,4489955.0
2020-02-20 09:30:00,68.72,68.82,68.7,68.78,1191342.0,58.4368,58.5218,58.4198,58.4878,1191342.0
2020-02-20 10:00:00,68.79,68.88,68.78,68.83,756903.0,58.4963,58.5729,58.4878,58.5303,756903.0
2020-02-20 10:30:00,68.83,68.85,68.77,68.78,605719.0,58.5303,58.5474,58.4793,58.4878,605719.0
2020-02-20 11:00:00,68.78,68.8,68.42,68.43,1521888.0,58.4878,58.5048,58.1817,58.1902,1521888.0
2020-02-20 11:30:00,68.43,68.46,68.19,68.37,6125993.0,58.1902,58.2157,57.9861,58.1392,6125993.0
2020-02-20 12:00:00,68.37,68.4,68.24,68.33,1711966.0,58.1392,58.1647,58.0286,58.1052,1711966.0
2020-02-20 12:30:00,68.33,68.41,68.29,68.39,1320084.0,58.1052,58.1732,58.0712,58.1562,1320084.0
2020-02-20 13:00:00,68.39,68.52,68.37,68.47,1121565.0,58.1562,58.2667,58.1392,58.2242,1121565.0
2020-02-20 13:30:00,68.47,68.49,68.4,68.42,620550.0,58.2242,58.2412,58.1647,58.1817,620550.0
2020-02-20 14:00:00,68.42,68.53,68.42,68.5,731013.0,58.1817,58.2752,58.1817,58.2497,731013.0
2020-02-20 14:30:00,68.51,68.58,68.49,68.51,964879.0,58.2582,58.3178,58.2412,58.2582,964879.0
2020-02-20 15:00:00,68.51,68.53,68.43,68.52,738835.0,58.2582,58.2752,58.1902,58.2667,738835.0
2020-02-20 15:30:00,68.52,68.6,68.49,68.57,3898719.0,58.2667,58.3348,58.2412,58.3093,3898719.0
2020-02-21 09:30:00,68.36,68.38,68.12,68.18,1911309.0,58.1307,58.1477,57.9266,57.9776,1911309.0
2020-02-21 10:00:00,68.17,68.3,68.11,68.2,2415094.0,57.9691,58.0797,57.9181,57.9946,2415094.0
2020-02-21 10:30:00,68.2,68.2,68.06,68.16,1386278.0,57.9946,57.9946,57.8756,57.9606,1386278.0
2020-02-21 11:00:00,68.17,68.32,68.15,68.31,1748370.0,57.9691,58.0967,57.9521,58.0882,1748370.0
2020-02-21 11:30:00,68.32,68.39,68.29,68.34,1539382.0,58.0967,58.1562,58.0712,58.1137,1539382.0
2020-02-21 12:00:00,68.34,68.42,68.31,68.33,548686.0,58.1137,58.1817,58.0882,58.1052,548686.0
2020-02-21 12:30:00,68.33,68.36,68.25,68.29,263274.0,58.1052,58.1307,58.0371,58.0712,263274.0
2020-02-21 13:00:00,68.29,68.33,68.22,68.23,449211.0,58.0712,58.1052,58.0116,58.0201,449211.0
2020-02-21 13:30:00,68.23,68.24,68.14,68.19,450983.0,58.0201,58.0286,57.9436,57.9861,450983.0
2020-02-21 14:00:00,68.19,68.22,68.15,68.19,798084.0,57.9861,58.0116,57.9521,57.9861,798084.0
2020-02-21 14:30:00,68.2,68.23,68.16,68.2,831180.0,57.9946,58.0201,57.9606,57.9946,831180.0
2020-02-21 15:00:00,68.2,68.21,68.12,68.14,630375.0,57.9946,58.0031,57.9266,57.9436,630375.0
2020-02-21 15:30:00,68.14,68.26,68.1,68.26,4437941.0,57.9436,58.0456,57.9096,58.0456,4437941.0
2020-02-24 09:30:00,65.51,65.96,65.5,65.94,6238321.0,55.7072,56.0898,55.6986,56.0728,6238321.0
2020-02-24 10:00:00,65.93,66.03,65.84,65.86,3192293.0,56.0643,56.1493,55.9878,56.0048,3192293.0
2020-02-24 10:30:00,65.85,65.98,65.75,65.95,3977664.0,55.9963,56.1068,55.9112,56.0813,3977664.0
2020-02-24 11:00:00,65.95,65.98,65.82,65.91,2360677.0,56.0813,56.1068,55.9708,56.0473,2360677.0
2020-02-24 11:30:00,65.91,66.02,65.75,65.8,3041607.0,56.0473,56.1408,55.9112,55.9538,3041607.0
2020-02-24 12:00:00,65.79,65.8,65.63,65.69,2242774.0,55.9453,55.9538,55.8092,55.8602,2242774.0
2020-02-24 12:30:00,65.68,65.84,65.62,65.72,2402176.0,55.8517,55.9878,55.8007,55.8857,2402176.0
2020-02-24 13:00:00,65.7,65.71,65.59,65.7,1253048.0,55.8687,55.8772,55.7752,55.8687,1253048.0
2020-02-24 13:30:00,65.69,65.78,65.66,65.77,2327808.0,55.8602,55.9367,55.8347,55.9282,2327808.0
2020-02-24 14:00:00,65.76,65.81,65.6,65.79,1227220.0,55.9197,55.9623,55.7837,55.9453,1227220.0
2020-02-24 14:30:00,65.8,65.97,65.75,65.91,2337121.0,55.9538,56.0983,55.9112,56.0473,2337121.0
2020-02-24 15:00:00,65.92,65.99,65.79,65.8,5773803.0,56.0558,56.1153,55.9453,55.9538,5773803.0
2020-02-24 15:30:00,65.79,65.83,65.54,65.55,7351088.0,55.9453,55.9793,55.7327,55.7412,7351088.0
2020-02-25 09:30:00,65.83,65.89,65.52,65.65,4040620.0,55.9793,56.0303,55.7157,55.8262,4040620.0
2020-02-25 10:00:00,65.65,65.71,65.27,65.3,4205182.0,55.8262,55.8772,55.5031,55.5286,4205182.0
2020-02-25 10:30:00,65.3,65.43,65.14,65.25,5008354.0,55.5286,55.6391,55.3925,55.4861,5008354.0
2020-02-25 11:00:00,65.26,65.31,65.06,65.18,4492332.0,55.4946,55.5371,55.3245,55.4265,4492332.0
2020-02-25 11:30:00,65.17,65.25,65.06,65.19,2222086.0,55.418,55.4861,55.3245,55.435,2222086.0
2020-02-25 12:00:00,65.18,65.26,65.08,65.11,1212610.0,55.4265,55.4946,55.3415,55.367,1212610.0
2020-02-25 12:30:00,65.11,65.2,64.99,65.01,1516241.0,55.367,55.4435,55.265,55.282,1516241.0
2020-02-25 13:00:00,65.01,65.08,64.92,64.96,1918621.0,55.282,55.3415,55.2054,55.2395,1918621.0
2020-02-25 13:30:00,64.95,64.98,64.76,64.76,1922961.0,55.2309,55.2565,55.0694,55.0694,1922961.0
2020-02-25 14:00:00,64.76,64.79,64.45,64.47,4169581.0,55.0694,55.0949,54.8058,54.8228,4169581.0
2020-02-25 14:30:00,64.47,64.71,64.38,64.66,5831712.0,54.8228,55.0269,54.7462,54.9843,5831712.0
2020-02-25 15:00:00,64.67,64.83,64.47,64.54,5361108.0,54.9928,55.1289,54.8228,54.8823,5361108.0
2020-02-25 15:30:00,64.53,64.68,64.35,64.45,7941124.0,54.8738,55.0014,54.7207,54.8058,7941124.0
2020-02-26 09:30:00,65.0,65.42,64.94,65.1,6585595.0,55.2735,55.6306,55.2224,55.3585,6585595.0
2020-02-26 10:00:00,65.1,65.26,64.91,65.14,4781732.0,55.3585,55.4946,55.1969,55.3925,4781732.0
2020-02-26 10:30:00,65.13,65.4,65.12,65.19,3568633.0,55.384,55.6136,55.3755,55.435,3568633.0
2020-02-26 11:00:00,65.18,65.38,65.05,65.35,3581153.0,55.4265,55.5966,55.316,55.5711,3581153.0
2020-02-26 11:30:00,65.35,65.43,65.03,65.03,2738475.0,55.5711,55.6391,55.299,55.299,2738475.0
2020-02-26 12:00:00,65.04,65.07,64.67,64.86,4550990.0,55.3075,55.333,54.9928,55.1544,4550990.0
2020-02-26 12:30:00,64.86,65.02,64.86,64.91,2720970.0,55.1544,55.2905,55.1544,55.1969,2720970.0
2020-02-26 13:00:00,64.9,64.95,64.76,64.9,2012354.0,55.1884,55.2309,55.0694,55.1884,2012354.0
2020-02-26 13:30:00,64.89,64.91,64.48,64.53,7717214.0,55.1799,55.1969,54.8313,54.8738,7717214.0
2020-02-26 14:00:00,64.53,64.81,64.48,64.69,2705566.0,54.8738,55.1119,54.8313,55.0099,2705566.0
2020-02-26 14:30:00,64.68,64.81,64.58,64.59,3070770.0,55.0014,55.1119,54.9163,54.9248,3070770.0
2020-02-26 15:00:00,64.6,64.88,64.59,64.69,4044294.0,54.9333,55.1714,54.9248,55.0099,4044294.0
2020-02-26 15:30:00,64.69,64.76,64.54,64.55,9949068.0,55.0099,55.0694,54.8823,54.8908,9949068.0
2020-02-27 09:30:00,63.52,63.74,63.36,63.48,10719071.0,54.0149,54.202,53.8789,53.9809,10719071.0
2020-02-27 10:00:00,63.48,63.56,63.16,63.22,7292331.0,53.9809,54.0489,53.7088,53.7598,7292331.0
2020-02-27 10:30:00,63.22,63.71,63.01,63.7,6542864.0,53.7598,54.1765,53.5812,54.168,6542864.0
2020-02-27 11:00:00,63.7,63.95,63.57,63.59,6297252.0,54.168,54.3806,54.0575,54.0745,6297252.0
2020-02-27 11:30:00,63.6,63.84,63.41,63.8,5421603.0,54.083,54.287,53.9214,54.253,5421603.0
2020-02-27 12:00:00,63.8,64.06,63.76,64.0,4824053.0,54.253,54.4741,54.219,54.4231,4824053.0
2020-02-27 12:30:00,64.0,64.2,63.97,63.98,4090962.0,54.4231,54.5932,54.3976,54.4061,4090962.0
2020-02-27 13:00:00,63.97,64.13,63.87,63.88,2660736.0,54.3976,54.5337,54.3126,54.3211,2660736.0
2020-02-27 13:30:00,63.87,63.91,63.44,63.52,4119806.0,54.3126,54.3466,53.9469,54.0149,4119806.0
2020-02-27 14:00:00,63.51,63.67,63.39,63.64,3290621.0,54.0064,54.1425,53.9044,54.117,3290621.0
2020-02-27 14:30:00,63.64,63.64,63.4,63.4,1880605.0,54.117,54.117,53.9129,53.9129,1880605.0
2020-02-27 15:00:00,63.41,63.56,63.23,63.24,3594452.0,53.9214,54.0489,53.7683,53.7768,3594452.0
2020-02-27 15:30:00,63.23,63.26,62.59,62.61,11706770.0,53.7683,53.7938,53.2241,53.2411,11706770.0
2020-02-28 09:30:00,61.25,61.73,60.85,60.96,15896645.0,52.0846,52.4928,51.7445,51.838,15896645.0
2020-02-28 10:00:00,60.95,61.16,60.68,60.69,12563945.0,51.8295,52.0081,51.5999,51.6084,12563945.0
2020-02-28 10:30:00,60.69,61.31,60.67,61.18,7954297.0,51.6084,52.1356,51.5914,52.0251,7954297.0
2020-02-28 11:00:00,61.18,61.33,60.85,61.33,9030303.0,52.0251,52.1526,51.7445,52.1526,9030303.0
2020-02-28 11:30:00,61.33,62.18,61.27,61.53,12351533.0,52.1526,52.8754,52.1016,52.3227,12351533.0
2020-02-28 12:00:00,61.53,61.72,61.28,61.71,5270888.0,52.3227,52.4843,52.1101,52.4758,5270888.0
2020-02-28 12:30:00,61.71,61.87,61.48,61.81,6290386.0,52.4758,52.6118,52.2802,52.5608,6290386.0
2020-02-28 13:00:00,61.81,61.9,61.57,61.57,3737908.0,52.5608,52.6373,52.3567,52.3567,3737908.0
2020-02-28 13:30:00,61.58,61.58,61.12,61.26,4149570.0,52.3652,52.3652,51.9741,52.0931,4149570.0
2020-02-28 14:00:00,61.25,61.53,61.09,61.45,5258567.0,52.0846,52.3227,51.9486,52.2547,5258567.0
2020-02-28 14:30:00,61.46,62.06,61.41,61.76,9946231.0,52.2632,52.7734,52.2207,52.5183,9946231.0
2020-02-28 15:00:00,61.76,61.93,61.46,61.48,5282957.0,52.5183,52.6629,52.2632,52.2802,5282957.0
2020-02-28 15:30:00,61.47,62.35,61.37,62.34,14507207.0,52.2717,53.02,52.1867,53.0115,14507207.0
2020-03-02 09:30:00,62.23,62.28,61.83,61.96,8390503.0,52.918,52.9605,52.5778,52.6884,8390503.0
2020-03-02 10:00:00,61.96,62.04,61.71,61.87,4329525.0,52.6884,52.7564,52.4758,52.6118,4329525.0
2020-03-02 10:30:00,61.87,62.31,61.7,62.13,5127852.0,52.6118,52.986,52.4673,52.8329,5127852.0
2020-03-02 11:00:00,62.13,62.58,62.08,62.42,5872866.0,52.8329,53.2156,52.7904,53.0795,5872866.0
2020-03-02 11:30:00,62.42,62.78,62.36,62.76,4684032.0,53.0795,53.3857,53.0285,53.3687,4684032.0
2020-03-02 12:00:00,62.76,62.83,62.48,62.61,4684236.0,53.3687,53.4282,53.1306,53.2411,4684236.0
2020-03-02 12:30:00,62.61,62.81,62.6,62.78,1657551.0,53.2411,53.4112,53.2326,53.3857,1657551.0
2020-03-02 13:00:00,62.78,62.83,62.44,62.51,1964167.0,53.3857,53.4282,53.0965,53.1561,1964167.0
2020-03-02 13:30:00,62.51,62.67,62.41,62.66,4907693.0,53.1561,53.2921,53.071,53.2836,4907693.0
2020-03-02 14:00:00,62.66,62.71,62.52,62.53,2287419.0,53.2836,53.3261,53.1646,53.1731,2287419.0
2020-03-02 14:30:00,62.54,62.57,62.06,62.15,3963548.0,53.1816,53.2071,52.7734,52.8499,3963548.0
2020-03-02 15:00:00,62.15,62.58,62.14,62.56,4489944.0,52.8499,53.2156,52.8414,53.1986,4489944.0
2020-03-02 15:30:00,62.56,63.17,62.51,63.14,16024559.0,53.1986,53.7173,53.1561,53.6918,16024559.0
2020-03-03 09:30:00,63.57,63.59,63.0,63.1,8874336.0,54.0575,54.0745,53.5727,53.6578,8874336.0
2020-03-03 10:00:00,63.09,64.27,63.09,63.66,14025606.0,53.6493,54.6527,53.6493,54.134,14025606.0
2020-03-03 10:30:00,63.66,63.97,63.56,63.88,4653103.0,54.134,54.3976,54.0489,54.3211,4653103.0
2020-03-03 11:00:00,63.87,63.92,62.78,62.85,7595654.0,54.3126,54.3551,53.3857,53.4452,7595654.0
2020-03-03 11:30:00,62.86,63.47,62.8,63.46,3286720.0,53.4537,53.9724,53.4027,53.9639,3286720.0
2020-03-03 12:00:00,63.45,63.54,63.18,63.24,3525717.0,53.9554,54.0319,53.7258,53.7768,3525717.0
2020-03-03 12:30:00,63.24,63.33,63.08,63.16,1228858.0,53.7768,53.8534,53.6408,53.7088,1228858.0
2020-03-03 13:00:00,63.15,63.15,62.67,62.81,2992120.0,53.7003,53.7003,53.2921,53.4112,2992120.0
2020-03-03 13:30:00,62.81,62.89,62.45,62.46,2549769.0,53.4112,53.4792,53.105,53.1135,2549769.0
2020-03-03 14:00:00,62.46,62.57,62.05,62.4,5689558.0,53.1135,53.2071,52.7649,53.0625,5689558.0
2020-03-03 14:30:00,62.4,62.6,62.18,62.59,3758721.0,53.0625,53.2326,52.8754,53.2241,3758721.0
2020-03-03 15:00:00,62.6,62.94,62.49,62.93,3376218.0,53.2326,53.5217,53.1391,53.5132,3376218.0
2020-03-03 15:30:00,62.92,62.93,62.31,62.51,8987943.0,53.5047,53.5132,52.986,53.1561,8987943.0
2020-03-04 09:30:00,63.63,63.76,63.15,63.27,4849702.0,54.1085,54.219,53.7003,53.8023,4849702.0
2020-03-04 10:00:00,63.27,63.65,63.1,63.55,3037956.0,53.8023,54.1255,53.6578,54.0404,3037956.0
2020-03-04 10:30:00,63.55,63.56,63.28,63.43,2047027.0,54.0404,54.0489,53.8108,53.9384,2047027.0
2020-03-04 11:00:00,63.43,63.59,63.34,63.57,2185969.0,53.9384,54.0745,53.8619,54.0575,2185969.0
2020-03-04 11:30:00,63.57,63.67,63.43,63.55,2607565.0,54.0575,54.1425,53.9384,54.0404,2607565.0
2020-03-04 12:00:00,63.56,63.76,63.56,63.75,2317702.0,54.0489,54.219,54.0489,54.2105,2317702.0
2020-03-04 12:30:00,63.76,63.92,63.66,63.91,1226977.0,54.219,54.3551,54.134,54.3466,1226977.0
2020-03-04 13:00:00,63.91,64.14,63.91,64.07,2161896.0,54.3466,54.5422,54.3466,54.4826,2161896.0
2020-03-04 13:30:00,64.07,64.14,64.02,64.06,1475822.0,54.4826,54.5422,54.4401,54.4741,1475822.0
2020-03-04 14:00:00,64.06,64.14,63.97,64.1,1284989.0,54.4741,54.5422,54.3976,54.5081,1284989.0
2020-03-04 14:30:00,64.1,64.16,64.01,64.09,2109093.0,54.5081,54.5592,54.4316,54.4996,2109093.0
2020-03-04 15:00:00,64.08,64.32,64.06,64.31,1806066.0,54.4911,54.6952,54.4741,54.6867,1806066.0
2020-03-04 15:30:00,64.31,64.47,64.24,64.42,8446173.0,54.6867,54.8228,54.6272,54.7803,8446173.0
2020-03-05 09:30:00,62.96,63.15,62.9,63.0,4322875.0,53.5387,53.7003,53.4877,53.5727,4322875.0
2020-03-05 10:00:00,63.0,63.17,62.88,63.01,2527492.0,53.5727,53.7173,53.4707,53.5812,2527492.0
2020-03-05 10:30:00,63.02,63.18,62.96,63.08,2182202.0,53.5898,53.7258,53.5387,53.6408,2182202.0
2020-03-05 11:00:00,63.09,63.37,63.07,63.27,2276584.0,53.6493,53.8874,53.6323,53.8023,2276584.0
2020-03-05 11:30:00,63.27,63.36,63.01,63.05,2128507.0,53.8023,53.8789,53.5812,53.6153,2128507.0
2020-03-05 12:00:00,63.05,63.09,62.75,62.84,2219206.0,53.6153,53.6493,53.3602,53.4367,2219206.0
2020-03-05 12:30:00,62.84,62.92,62.56,62.6,2744796.0,53.4367,53.5047,53.1986,53.2326,2744796.0
2020-03-05 13:00:00,62.6,62.7,62.52,62.7,2316414.0,53.2326,53.3176,53.1646,53.3176,2316414.0
2020-03-05 13:30:00,62.7,62.82,62.63,62.77,1989164.0,53.3176,53.4197,53.2581,53.3772,1989164.0
2020-03-05 14:00:00,62.77,62.77,62.49,62.53,2163704.0,53.3772,53.3772,53.1391,53.1731,2163704.0
2020-03-05 14:30:00,62.53,62.7,62.5,62.6,2274991.0,53.1731,53.3176,53.1476,53.2326,2274991.0
2020-03-05 15:00:00,62.6,62.64,62.41,62.52,3655505.0,53.2326,53.2666,53.071,53.1646,3655505.0
2020-03-05 15:30:00,62.51,62.8,62.48,62.66,10318414.0,53.1561,53.4027,53.1306,53.2836,10318414.0
2020-03-06 09:30:00,61.56,61.73,61.44,61.67,6783462.0,52.3482,52.4928,52.2462,52.4418,6783462.0
2020-03-06 10:00:00,61.66,61.87,61.54,61.84,5150037.0,52.4333,52.6118,52.3312,52.5863,5150037.0
2020-03-06 10:30:00,61.83,62.1,61.74,61.95,3618211.0,52.5778,52.8074,52.5013,52.6799,3618211.0
2020-03-06 11:00:00,61.95,61.97,61.66,61.78,2631698.0,52.6799,52.6969,52.4333,52.5353,2631698.0
2020-03-06 11:30:00,61.78,61.91,61.57,61.7,2457141.0,52.5353,52.6459,52.3567,52.4673,2457141.0
2020-03-06 12:00:00,61.7,61.71,61.48,61.52,1351868.0,52.4673,52.4758,52.2802,52.3142,1351868.0
2020-03-06 12:30:00,61.53,61.8,61.5,61.61,3094587.0,52.3227,52.5523,52.2972,52.3907,3094587.0
2020-03-06 13:00:00,61.61,61.83,61.6,61.72,1335873.0,52.3907,52.5778,52.3822,52.4843,1335873.0
2020-03-06 13:30:00,61.71,61.83,61.55,61.59,1856712.0,52.4758,52.5778,52.3397,52.3737,1856712.0
2020-03-06 14:00:00,61.59,61.63,61.47,61.52,1809652.0,52.3737,52.4077,52.2717,52.3142,1809652.0
2020-03-06 14:30:00,61.53,61.56,61.24,61.29,2646815.0,52.3227,52.3482,52.0761,52.1186,2646815.0
2020-03-06 15:00:00,61.28,61.51,61.15,61.38,4386803.0,52.1101,52.3057,51.9996,52.1952,4386803.0
2020-03-06 15:30:00,61.38,61.86,61.34,61.76,18433002.0,52.1952,52.6033,52.1611,52.5183,18433002.0
2020-03-09 09:30:00,57.63,58.08,57.18,57.9,2176442.0,49.0063,49.389,48.6236,49.2359,2176442.0
2020-03-09 10:00:00,57.9,58.81,57.88,58.53,5107864.0,49.2359,50.0097,49.2189,49.7716,5107864.0
2020-03-09 10:30:00,58.53,58.58,58.01,58.07,4925625.0,49.7716,49.8141,49.3294,49.3805,4925625.0
2020-03-09 11:00:00,58.06,58.42,57.97,58.25,3810017.0,49.372,49.6781,49.2954,49.5335,3810017.0
2020-03-09 11:30:00,58.25,58.71,58.07,58.45,6309383.0,49.5335,49.9247,49.3805,49.7036,6309383.0
2020-03-09 12:00:00,58.44,58.66,58.14,58.16,7181368.0,49.6951,49.8822,49.44,49.457,7181368.0
2020-03-09 12:30:00,58.16,58.24,57.59,57.79,5179104.0,49.457,49.525,48.9723,49.1424,5179104.0
2020-03-09 13:00:00,57.8,57.92,57.5,57.54,2885177.0,49.1509,49.2529,48.8958,48.9298,2885177.0
2020-03-09 13:30:00,57.53,57.55,57.02,57.03,3538064.0,48.9213,48.9383,48.4876,48.4961,3538064.0
2020-03-09 14:00:00,57.04,57.31,56.76,56.93,2898664.0,48.5046,48.7342,48.2665,48.4111,2898664.0
2020-03-09 14:30:00,56.93,57.46,56.86,57.34,3531925.0,48.4111,48.8617,48.3515,48.7597,3531925.0
2020-03-09 15:00:00,57.34,57.8,57.26,57.63,3013794.0,48.7597,49.1509,48.6917,49.0063,3013794.0
2020-03-09 15:30:00,57.62,57.78,56.92,56.93,13607186.0,48.9978,49.1339,48.4025,48.4111,13607186.0
2020-03-10 09:30:00,59.2,59.37,58.74,58.75,8748122.0,50.3414,50.4859,49.9502,49.9587,8748122.0
2020-03-10 10:00:00,58.77,59.04,58.64,58.68,6131588.0,49.9757,50.2053,49.8652,49.8992,6131588.0
2020-03-10 10:30:00,58.67,58.68,57.96,58.03,7645231.0,49.8907,49.8992,49.2869,49.3465,7645231.0
2020-03-10 11:00:00,58.02,58.19,57.49,57.5,7790671.0,49.3379,49.4825,48.8873,48.8958,7790671.0
2020-03-10 11:30:00,57.5,57.96,57.28,57.42,6431273.0,48.8958,49.2869,48.7087,48.8277,6431273.0
2020-03-10 12:00:00,57.42,57.98,57.42,57.48,8546905.0,48.8277,49.3039,48.8277,48.8788,8546905.0
2020-03-10 12:30:00,57.49,57.79,57.19,57.65,6872211.0,48.8873,49.1424,48.6321,49.0233,6872211.0
2020-03-10 13:00:00,57.65,58.01,57.44,57.75,5166261.0,49.0233,49.3294,48.8447,49.1083,5166261.0
2020-03-10 13:30:00,57.75,57.84,57.35,57.41,5772529.0,49.1083,49.1849,48.7682,48.8192,5772529.0
2020-03-10 14:00:00,57.41,57.89,57.3,57.85,5688158.0,48.8192,49.2274,48.7257,49.1934,5688158.0
2020-03-10 14:30:00,57.86,58.61,57.82,58.38,9345148.0,49.2019,49.8397,49.1679,49.6441,9345148.0
2020-03-10 15:00:00,58.38,59.01,58.29,58.72,10319067.0,49.6441,50.1798,49.5675,49.9332,10319067.0
2020-03-10 15:30:00,58.72,59.1,58.54,59.07,14247569.0,49.9332,50.2563,49.7801,50.2308,14247569.0
2020-03-11 09:30:00,57.54,57.69,57.28,57.47,8286850.0,48.9298,49.0573,48.7087,48.8702,8286850.0
2020-03-11 10:00:00,57.48,57.56,57.34,57.38,5254578.0,48.8788,48.9468,48.7597,48.7937,5254578.0
2020-03-11 10:30:00,57.37,57.46,56.92,57.09,4964533.0,48.7852,48.8617,48.4025,48.5471,4964533.0
2020-03-11 11:00:00,57.09,57.26,56.68,56.69,3738058.0,48.5471,48.6917,48.1985,48.207,3738058.0
2020-03-11 11:30:00,56.7,56.92,56.65,56.78,4355017.0,48.2155,48.4025,48.173,48.2835,4355017.0
2020-03-11 12:00:00,56.77,57.05,56.62,56.63,3217645.0,48.275,48.5131,48.1474,48.1559,3217645.0
2020-03-11 12:30:00,56.62,56.74,56.44,56.57,3560013.0,48.1474,48.2495,47.9944,48.1049,3560013.0
2020-03-11 13:00:00,56.57,56.64,56.3,56.61,3189251.0,48.1049,48.1644,47.8753,48.1389,3189251.0
2020-03-11 13:30:00,56.61,56.66,56.37,56.53,7276740.0,48.1389,48.1815,47.9349,48.0709,7276740.0
2020-03-11 14:00:00,56.53,56.57,56.11,56.13,4058541.0,48.0709,48.1049,47.7138,47.7308,4058541.0
2020-03-11 14:30:00,56.13,56.38,56.04,56.08,5603317.0,47.7308,47.9434,47.6542,47.6882,5603317.0
2020-03-11 15:00:00,56.08,56.14,55.68,55.93,5150215.0,47.6882,47.7393,47.3481,47.5607,5150215.0
2020-03-11 15:30:00,55.93,56.41,55.89,56.05,10317189.0,47.5607,47.9689,47.5267,47.6627,10317189.0
2020-03-12 09:30:00,51.8,51.96,50.64,51.55,4429829.0,44.0487,44.1848,43.0623,43.8361,4429829.0
2020-03-12 10:00:00,51.54,51.54,50.71,50.88,9564453.0,43.8276,43.8276,43.1218,43.2664,9564453.0
2020-03-12 10:30:00,50.87,51.02,50.74,50.92,8281386.0,43.2579,43.3854,43.1473,43.3004,8281386.0
2020-03-12 11:00:00,50.93,50.93,50.32,50.55,6530334.0,43.3089,43.3089,42.7902,42.9857,6530334.0
2020-03-12 11:30:00,50.55,50.6,49.43,49.73,4629309.0,42.9857,43.0283,42.0333,42.2885,4629309.0
2020-03-12 12:00:00,49.73,49.92,49.27,49.77,4918423.0,42.2885,42.45,41.8973,42.3225,4918423.0
2020-03-12 12:30:00,49.78,50.89,49.2,50.75,5710517.0,42.331,43.2749,41.8378,43.1558,5710517.0
2020-03-12 13:00:00,50.75,51.72,50.53,50.91,5843762.0,43.1558,43.9807,42.9687,43.2919,5843762.0
2020-03-12 13:30:00,50.91,50.93,50.0,50.7,3547337.0,43.2919,43.3089,42.5181,43.1133,3547337.0
2020-03-12 14:00:00,50.71,50.84,50.04,50.31,4067246.0,43.1218,43.2324,42.5521,42.7817,4067246.0
2020-03-12 14:30:00,50.31,50.77,50.12,50.28,5109419.0,42.7817,43.1728,42.6201,42.7562,5109419.0
2020-03-12 15:00:00,50.28,50.67,50.18,50.2,8592005.0,42.7562,43.0878,42.6711,42.6881,8592005.0
2020-03-12 15:30:00,50.21,50.67,49.84,49.89,13006475.0,42.6966,43.0878,42.382,42.4245,13006475.0
2020-03-13 09:30:00,53.12,53.3,51.82,51.87,7073472.0,45.1712,45.3242,44.0657,44.1082,7073472.0
2020-03-13 10:00:00,51.87,52.43,51.72,52.05,7409017.0,44.1082,44.5844,43.9807,44.2613,7409017.0
2020-03-13 10:30:00,52.05,52.13,50.9,51.01,4135133.0,44.2613,44.3293,43.2834,43.3769,4135133.0
2020-03-13 11:00:00,51.01,51.3,50.38,50.39,3461064.0,43.3769,43.6235,42.8412,42.8497,3461064.0
2020-03-13 11:30:00,50.39,50.62,49.77,50.29,3823369.0,42.8497,43.0453,42.3225,42.7647,3823369.0
2020-03-13 12:00:00,50.28,50.36,49.9,50.24,4438316.0,42.7562,42.8242,42.433,42.7221,4438316.0
2020-03-13 12:30:00,50.25,51.13,50.2,50.68,3820432.0,42.7306,43.479,42.6881,43.0963,3820432.0
2020-03-13 13:00:00,50.69,51.21,50.62,51.16,2545668.0,43.1048,43.547,43.0453,43.5045,2545668.0
2020-03-13 13:30:00,51.18,51.65,51.01,51.63,2287576.0,43.5215,43.9211,43.3769,43.9041,2287576.0
2020-03-13 14:00:00,51.63,51.64,50.99,50.99,4521151.0,43.9041,43.9126,43.3599,43.3599,4521151.0
2020-03-13 14:30:00,50.99,51.33,50.71,51.26,4876396.0,43.3599,43.649,43.1218,43.5895,4876396.0
2020-03-13 15:00:00,51.25,51.84,51.22,51.78,5042176.0,43.581,44.0827,43.5555,44.0317,5042176.0
2020-03-13 15:30:00,51.78,53.0,51.22,52.96,15087605.0,44.0317,45.0691,43.5555,45.0351,15087605.0
2020-03-16 09:30:00,46.59,47.24,45.77,47.17,2007831.0,39.6183,40.1711,38.921,40.1115,2007831.0
2020-03-16 10:00:00,47.17,47.49,46.79,47.31,4152267.0,40.1115,40.3836,39.7884,40.2306,4152267.0
2020-03-16 10:30:00,47.31,48.21,47.3,47.81,5180071.0,40.2306,40.9959,40.2221,40.6558,5180071.0
2020-03-16 11:00:00,47.81,49.0,47.63,48.97,3472305.0,40.6558,41.6677,40.5027,41.6422,3472305.0
2020-03-16 11:30:00,48.97,49.07,48.31,48.65,3321112.0,41.6422,41.7272,41.0809,41.3701,3321112.0
2020-03-16 12:00:00,48.65,49.06,48.27,48.44,3167917.0,41.3701,41.7187,41.0469,41.1915,3167917.0
2020-03-16 12:30:00,48.42,48.76,48.18,48.23,2636581.0,41.1745,41.4636,40.9704,41.0129,2636581.0
2020-03-16 13:00:00,48.23,48.55,48.03,48.19,2729293.0,41.0129,41.285,40.8428,40.9789,2729293.0
2020-03-16 13:30:00,48.18,48.19,47.68,47.72,2206162.0,40.9704,40.9789,40.5452,40.5792,2206162.0
2020-03-16 14:00:00,47.72,47.72,47.24,47.57,2744656.0,40.5792,40.5792,40.1711,40.4517,2744656.0
2020-03-16 14:30:00,47.57,48.29,47.52,47.91,4649474.0,40.4517,41.0639,40.4092,40.7408,4649474.0
2020-03-16 15:00:00,47.91,48.15,47.59,47.63,3437400.0,40.7408,40.9449,40.4687,40.5027,3437400.0
2020-03-16 15:30:00,47.62,47.73,47.08,47.47,9353067.0,40.4942,40.5877,40.035,40.3666,9353067.0
2020-03-17 09:30:00,48.2,48.52,47.47,47.55,4892450.0,40.9874,41.2595,40.3666,40.4347,4892450.0
2020-03-17 10:00:00,47.55,48.36,47.36,48.29,3957077.0,40.4347,41.1235,40.2731,41.0639,3957077.0
2020-03-17 10:30:00,48.31,48.72,47.96,48.67,3563937.0,41.0809,41.4296,40.7833,41.3871,3563937.0
2020-03-17 11:00:00,48.66,49.33,48.51,49.14,2249505.0,41.3786,41.9483,41.251,41.7867,2249505.0
2020-03-17 11:30:00,49.13,49.35,48.75,49.19,2929248.0,41.7782,41.9653,41.4551,41.8293,2929248.0
2020-03-17 12:00:00,49.18,49.77,49.16,49.34,3287810.0,41.8208,42.3225,41.8037,41.9568,3287810.0
2020-03-17 12:30:00,49.35,49.47,48.91,49.18,3598872.0,41.9653,42.0674,41.5912,41.8208,3598872.0
2020-03-17 13:00:00,49.19,49.29,48.7,48.96,1873732.0,41.8293,41.9143,41.4126,41.6337,1873732.0
2020-03-17 13:30:00,48.97,49.4,48.85,49.29,3193993.0,41.6422,42.0078,41.5401,41.9143,3193993.0
2020-03-17 14:00:00,49.28,49.78,49.15,49.69,3065967.0,41.9058,42.331,41.7952,42.2544,3065967.0
2020-03-17 14:30:00,49.71,49.9,49.15,49.44,2791179.0,42.2714,42.433,41.7952,42.0418,2791179.0
2020-03-17 15:00:00,49.44,49.52,48.85,49.29,6351068.0,42.0418,42.1099,41.5401,41.9143,6351068.0
2020-03-17 15:30:00,49.29,49.77,49.24,49.75,9638861.0,41.9143,42.3225,41.8718,42.3055,9638861.0
2020-03-18 09:30:00,46.68,47.77,46.59,47.55,4005876.0,39.6949,40.6217,39.6183,40.4347,4005876.0
2020-03-18 10:00:00,47.56,48.12,47.5,47.86,3225750.0,40.4432,40.9194,40.3921,40.6983,3225750.0
2020-03-18 10:30:00,47.83,48.03,47.37,47.39,3760245.0,40.6728,40.8428,40.2816,40.2986,3760245.0
2020-03-18 11:00:00,47.39,47.53,46.94,47.08,4616217.0,40.2986,40.4177,39.9159,40.035,4616217.0
2020-03-18 11:30:00,47.07,47.37,46.94,47.25,5941903.0,40.0265,40.2816,39.9159,40.1796,5941903.0
2020-03-18 12:00:00,47.24,47.27,46.75,47.15,5885592.0,40.1711,40.1966,39.7544,40.0945,5885592.0
2020-03-18 12:30:00,47.13,47.21,46.52,46.52,7351637.0,40.0775,40.1455,39.5588,39.5588,7351637.0
2020-03-18 13:00:00,46.01,46.43,46.01,46.05,2994684.0,39.1251,39.4823,39.1251,39.1591,2994684.0
2020-03-18 13:30:00,46.04,46.47,45.72,46.17,4685713.0,39.1506,39.5163,38.8785,39.2612,4685713.0
2020-03-18 14:00:00,46.18,46.23,45.77,45.99,4863730.0,39.2697,39.3122,38.921,39.1081,4863730.0
2020-03-18 14:30:00,46.0,46.53,45.87,46.38,5623438.0,39.1166,39.5673,39.0061,39.4397,5623438.0
2020-03-18 15:00:00,46.39,46.7,46.08,46.13,4568526.0,39.4482,39.7119,39.1846,39.2272,4568526.0
2020-03-18 15:30:00,46.12,47.08,45.95,46.92,10313985.0,39.2187,40.035,39.0741,39.8989,10313985.0
2020-03-19 09:30:00,46.86,47.05,46.46,47.0,4617753.0,39.8479,40.0095,39.5078,39.967,4617753.0
2020-03-19 10:00:00,47.0,47.61,46.84,47.59,5045226.0,39.967,40.4857,39.8309,40.4687,5045226.0
2020-03-19 10:30:00,47.59,47.8,47.22,47.36,4600561.0,40.4687,40.6473,40.154,40.2731,4600561.0
2020-03-19 11:00:00,47.37,48.0,47.32,47.96,4408594.0,40.2816,40.8173,40.2391,40.7833,4408594.0
2020-03-19 11:30:00,47.97,48.16,47.69,47.74,4645265.0,40.7918,40.9534,40.5537,40.5962,4645265.0
2020-03-19 12:00:00,47.72,47.89,47.54,47.89,3636466.0,40.5792,40.7238,40.4262,40.7238,3636466.0
2020-03-19 12:30:00,47.88,48.13,47.57,47.97,3235256.0,40.7153,40.9279,40.4517,40.7918,3235256.0
2020-03-19 13:00:00,47.97,48.07,47.74,47.81,5970962.0,40.7918,40.8769,40.5962,40.6558,5970962.0
2020-03-19 13:30:00,47.8,48.21,47.75,48.03,2938267.0,40.6473,40.9959,40.6047,40.8428,2938267.0
2020-03-19 14:00:00,48.04,48.31,47.87,48.12,2381540.0,40.8513,41.0809,40.7068,40.9194,2381540.0
2020-03-19 14:30:00,48.11,48.7,48.1,48.3,4801417.0,40.9109,41.4126,40.9024,41.0724,4801417.0
2020-03-19 15:00:00,48.29,48.32,47.84,48.06,5015077.0,41.0639,41.0894,40.6813,40.8684,5015077.0
2020-03-19 15:30:00,48.07,48.16,47.57,47.62,8880607.0,40.8769,40.9534,40.4517,40.4942,8880607.0
2020-03-20 09:30:00,48.87,49.17,48.39,48.64,2822676.0,41.5571,41.8123,41.149,41.3616,2822676.0
2020-03-20 10:00:00,48.63,49.21,48.58,49.09,2301013.0,41.3531,41.8463,41.3105,41.7442,2301013.0
2020-03-20 10:30:00,49.1,49.38,49.0,49.3,2821952.0,41.7527,41.9908,41.6677,41.9228,2821952.0
2020-03-20 11:00:00,49.29,49.39,48.53,48.69,3821385.0,41.9143,41.9993,41.268,41.4041,3821385.0
2020-03-20 11:30:00,48.7,48.91,48.57,48.72,3058847.0,41.4126,41.5912,41.302,41.4296,3058847.0
2020-03-20 12:00:00,48.71,48.8,48.17,48.22,3525863.0,41.4211,41.4976,40.9619,41.0044,3525863.0
2020-03-20 12:30:00,48.23,48.82,48.17,48.54,5579649.0,41.0129,41.5146,40.9619,41.2765,5579649.0
2020-03-20 13:00:00,48.54,48.82,48.34,48.48,3324384.0,41.2765,41.5146,41.1065,41.2255,3324384.0
2020-03-20 13:30:00,48.47,48.58,48.22,48.32,3036764.0,41.217,41.3105,41.0044,41.0894,3036764.0
2020-03-20 14:00:00,48.31,48.47,47.82,47.87,3553246.0,41.0809,41.217,40.6643,40.7068,3553246.0
2020-03-20 14:30:00,47.88,47.98,47.34,47.5,2845392.0,40.7153,40.8003,40.2561,40.3921,2845392.0
2020-03-20 15:00:00,47.5,47.77,47.31,47.66,6152948.0,40.3921,40.6217,40.2306,40.5282,6152948.0
2020-03-20 15:30:00,47.66,47.8,47.0,47.04,11607098.0,40.5282,40.6473,39.967,40.001,11607098.0
2020-03-23 09:30:00,47.34,47.63,46.76,47.58,5275424.0,40.2561,40.5027,39.7629,40.4602,5275424.0
2020-03-23 10:00:00,47.57,47.62,47.14,47.35,2947210.0,40.4517,40.4942,40.086,40.2646,2947210.0
2020-03-23 10:30:00,47.36,47.5,46.93,46.97,2007865.0,40.2731,40.3921,39.9074,39.9415,2007865.0
2020-03-23 11:00:00,46.98,47.11,46.39,46.39,3042366.0,39.95,40.0605,39.4482,39.4482,3042366.0
2020-03-23 11:30:00,46.4,46.56,46.18,46.48,3542216.0,39.4568,39.5928,39.2697,39.5248,3542216.0
2020-03-23 12:00:00,46.48,46.81,46.34,46.45,6020684.0,39.5248,39.8054,39.4057,39.4993,6020684.0
2020-03-23 12:30:00,46.45,47.26,46.26,47.14,3334688.0,39.4993,40.1881,39.3377,40.086,3334688.0
2020-03-23 13:00:00,47.14,47.44,46.91,47.05,3477557.0,40.086,40.3411,39.8904,40.0095,3477557.0
2020-03-23 13:30:00,47.05,47.48,46.85,47.03,3857600.0,40.0095,40.3751,39.8394,39.9925,3857600.0
2020-03-23 14:00:00,47.05,47.19,46.72,47.08,2688647.0,40.0095,40.1285,39.7289,40.035,2688647.0
2020-03-23 14:30:00,47.13,47.15,46.66,46.7,3232751.0,40.0775,40.0945,39.6778,39.7119,3232751.0
2020-03-23 15:00:00,46.71,46.82,46.38,46.5,3689780.0,39.7204,39.8139,39.4397,39.5418,3689780.0
2020-03-23 15:30:00,46.51,46.88,46.36,46.52,10711869.0,39.5503,39.8649,39.4227,39.5588,10711869.0
2020-03-24 09:30:00,50.03,50.06,49.53,49.59,4308423.0,42.5436,42.5691,42.1184,42.1694,4308423.0
2020-03-24 10:00:00,49.59,49.67,49.42,49.59,3442671.0,42.1694,42.2374,42.0248,42.1694,3442671.0
2020-03-24 10:30:00,49.58,49.81,49.53,49.66,3538400.0,42.1609,42.3565,42.1184,42.2289,3538400.0
2020-03-24 11:00:00,49.66,50.05,49.55,49.97,2721036.0,42.2289,42.5606,42.1354,42.4925,2721036.0
2020-03-24 11:30:00,49.97,50.18,49.86,50.18,2194068.0,42.4925,42.6711,42.399,42.6711,2194068.0
2020-03-24 12:00:00,50.17,50.48,50.09,50.45,2849459.0,42.6626,42.9262,42.5946,42.9007,2849459.0
2020-03-24 12:30:00,50.46,50.81,50.35,50.41,4498676.0,42.9092,43.2068,42.8157,42.8667,4498676.0
2020-03-24 13:00:00,50.41,50.53,50.1,50.21,3023377.0,42.8667,42.9687,42.6031,42.6966,3023377.0
2020-03-24 13:30:00,50.2,50.39,49.93,49.97,1730560.0,42.6881,42.8497,42.4585,42.4925,1730560.0
2020-03-24 14:00:00,49.97,50.1,49.72,50.03,2289149.0,42.4925,42.6031,42.28,42.5436,2289149.0
2020-03-24 14:30:00,50.02,50.15,49.82,50.15,2752945.0,42.5351,42.6456,42.365,42.6456,2752945.0
2020-03-24 15:00:00,50.14,50.29,50.03,50.12,3239725.0,42.6371,42.7647,42.5436,42.6201,3239725.0
2020-03-24 15:30:00,50.12,50.52,50.08,50.44,6176357.0,42.6201,42.9602,42.5861,42.8922,6176357.0
2020-03-25 09:30:00,51.0,51.28,50.5,50.57,4726774.0,43.3684,43.6065,42.9432,43.0028,4726774.0
2020-03-25 10:00:00,50.56,50.68,50.28,50.65,2554033.0,42.9943,43.0963,42.7562,43.0708,2554033.0
2020-03-25 10:30:00,50.66,51.08,50.61,50.99,2601267.0,43.0793,43.4364,43.0368,43.3599,2601267.0
2020-03-25 11:00:00,51.0,51.22,50.93,51.04,2523208.0,43.3684,43.5555,43.3089,43.4024,2523208.0
2020-03-25 11:30:00,51.04,51.16,50.82,51.16,2176046.0,43.4024,43.5045,43.2153,43.5045,2176046.0
2020-03-25 12:00:00,51.16,51.82,51.14,51.74,4047587.0,43.5045,44.0657,43.4875,43.9977,4047587.0
2020-03-25 12:30:00,51.74,52.18,51.67,52.04,5282202.0,43.9977,44.3718,43.9382,44.2528,5282202.0
2020-03-25 13:00:00,52.03,52.5,51.99,52.46,3535019.0,44.2443,44.644,44.2103,44.6099,3535019.0
2020-03-25 13:30:00,52.45,52.81,52.36,52.52,4505994.0,44.6014,44.9076,44.5249,44.661,4505994.0
2020-03-25 14:00:00,52.54,52.68,52.19,52.59,3906510.0,44.678,44.797,44.3803,44.7205,3906510.0
2020-03-25 14:30:00,52.58,52.86,52.32,52.79,2711418.0,44.712,44.9501,44.4909,44.8906,2711418.0
2020-03-25 15:00:00,52.79,52.91,52.61,52.67,2903637.0,44.8906,44.9926,44.7375,44.7885,2903637.0
2020-03-25 15:30:00,52.67,52.91,51.91,52.09,13910539.0,44.7885,44.9926,44.1422,44.2953,13910539.0
2020-03-26 09:30:00,52.38,53.05,52.38,52.98,3811321.0,44.5419,45.1117,44.5419,45.0521,3811321.0
2020-03-26 10:00:00,52.99,53.3,52.81,53.05,2277614.0,45.0606,45.3242,44.9076,45.1117,2277614.0
2020-03-26 10:30:00,53.06,53.32,52.8,53.02,2939587.0,45.1202,45.3412,44.8991,45.0861,2939587.0
2020-03-26 11:00:00,53.03,53.56,52.87,53.52,3065088.0,45.0946,45.5453,44.9586,45.5113,3065088.0
2020-03-26 11:30:00,53.53,53.78,53.51,53.67,3661080.0,45.5198,45.7324,45.5028,45.6389,3661080.0
2020-03-26 12:00:00,53.68,54.02,53.54,53.94,4147365.0,45.6474,45.9365,45.5283,45.8685,4147365.0
2020-03-26 12:30:00,53.94,54.34,53.93,54.31,4564838.0,45.8685,46.2086,45.86,46.1831,4564838.0
2020-03-26 13:00:00,54.31,54.37,53.75,53.81,3561293.0,46.1831,46.2341,45.7069,45.7579,3561293.0
2020-03-26 13:30:00,53.81,53.96,53.63,53.76,2790915.0,45.7579,45.8855,45.6049,45.7154,2790915.0
2020-03-26 14:00:00,53.76,53.94,53.56,53.87,1970219.0,45.7154,45.8685,45.5453,45.8089,1970219.0
2020-03-26 14:30:00,53.87,54.26,53.86,54.21,3090427.0,45.8089,46.1406,45.8004,46.0981,3090427.0
2020-03-26 15:00:00,54.2,54.22,53.93,54.13,3889586.0,46.0896,46.1066,45.86,46.03,3889586.0
2020-03-26 15:30:00,54.13,54.5,53.8,54.43,13387367.0,46.03,46.3447,45.7494,46.2852,13387367.0
2020-03-27 09:30:00,52.44,52.65,52.23,52.49,4370389.0,44.5929,44.7715,44.4144,44.6355,4370389.0
2020-03-27 10:00:00,52.49,52.65,52.3,52.37,2287530.0,44.6355,44.7715,44.4739,44.5334,2287530.0
2020-03-27 10:30:00,52.36,52.4,52.04,52.23,2769623.0,44.5249,44.5589,44.2528,44.4144,2769623.0
2020-03-27 11:00:00,52.24,52.95,52.23,52.86,2602422.0,44.4229,45.0266,44.4144,44.9501,2602422.0
2020-03-27 11:30:00,52.86,52.98,52.69,52.82,4389555.0,44.9501,45.0521,44.8055,44.9161,4389555.0
2020-03-27 12:00:00,52.82,53.06,52.73,52.9,3236910.0,44.9161,45.1202,44.8395,44.9841,3236910.0
2020-03-27 12:30:00,52.89,53.2,52.81,53.01,2846946.0,44.9756,45.2392,44.9076,45.0776,2846946.0
2020-03-27 13:00:00,53.02,53.16,52.74,52.8,1792900.0,45.0861,45.2052,44.848,44.8991,1792900.0
2020-03-27 13:30:00,52.8,53.29,52.78,53.16,2226416.0,44.8991,45.3157,44.8821,45.2052,2226416.0
2020-03-27 14:00:00,53.16,53.26,53.0,53.23,2486716.0,45.2052,45.2902,45.0691,45.2647,2486716.0
2020-03-27 14:30:00,53.23,53.49,53.12,53.47,3631045.0,45.2647,45.4858,45.1712,45.4688,3631045.0
2020-03-27 15:00:00,53.47,53.74,53.38,53.62,2832374.0,45.4688,45.6984,45.3923,45.5964,2832374.0
2020-03-27 15:30:00,53.63,53.65,52.77,52.86,10183685.0,45.6049,45.6219,44.8736,44.9501,10183685.0
2020-03-30 09:30:00,53.05,53.2,52.7,52.94,2545661.0,45.1117,45.2392,44.814,45.0181,2545661.0
2020-03-30 10:00:00,52.94,53.24,52.88,53.15,2154708.0,45.0181,45.2732,44.9671,45.1967,2154708.0
2020-03-30 10:30:00,53.14,53.37,53.1,53.16,2490733.0,45.1882,45.3838,45.1542,45.2052,2490733.0
2020-03-30 11:00:00,53.15,53.64,53.13,53.63,2698241.0,45.1967,45.6134,45.1797,45.6049,2698241.0
2020-03-30 11:30:00,53.63,53.72,53.45,53.55,2497494.0,45.6049,45.6814,45.4518,45.5368,2497494.0
2020-03-30 12:00:00,53.55,53.71,53.4,53.7,2499698.0,45.5368,45.6729,45.4093,45.6644,2499698.0
2020-03-30 12:30:00,53.7,53.72,53.47,53.64,1604974.0,45.6644,45.6814,45.4688,45.6134,1604974.0
2020-03-30 13:00:00,53.64,53.65,53.43,53.52,1131562.0,45.6134,45.6219,45.4348,45.5113,1131562.0
2020-03-30 13:30:00,53.53,53.55,53.28,53.33,2326084.0,45.5198,45.5368,45.3072,45.3498,2326084.0
2020-03-30 14:00:00,53.32,53.46,53.2,53.45,1513878.0,45.3412,45.4603,45.2392,45.4518,1513878.0
2020-03-30 14:30:00,53.45,53.63,53.41,53.49,3100321.0,45.4518,45.6049,45.4178,45.4858,3100321.0
2020-03-30 15:00:00,53.5,53.71,53.43,53.53,4650445.0,45.4943,45.6729,45.4348,45.5198,4650445.0
2020-03-30 15:30:00,53.53,53.97,53.49,53.94,12392580.0,45.5198,45.894,45.4858,45.8685,12392580.0
2020-03-31 09:30:00,53.09,53.35,52.96,53.01,3051214.0,45.1457,45.3668,45.0351,45.0776,3051214.0
2020-03-31 10:00:00,53.02,53.48,52.98,53.45,3522718.0,45.0861,45.4773,45.0521,45.4518,3522718.0
2020-03-31 10:30:00,53.45,53.75,53.37,53.41,4056491.0,45.4518,45.7069,45.3838,45.4178,4056491.0
2020-03-31 11:00:00,53.4,53.93,53.27,53.89,3398871.0,45.4093,45.86,45.2987,45.826,3398871.0
2020-03-31 11:30:00,53.87,53.95,53.67,53.75,3056552.0,45.8089,45.877,45.6389,45.7069,3056552.0
2020-03-31 12:00:00,53.75,53.77,53.27,53.34,3044240.0,45.7069,45.7239,45.2987,45.3583,3044240.0
2020-03-31 12:30:00,53.34,53.35,53.09,53.11,2081746.0,45.3583,45.3668,45.1457,45.1627,2081746.0
2020-03-31 13:00:00,53.11,53.19,52.84,52.89,1642972.0,45.1627,45.2307,44.9331,44.9756,1642972.0
2020-03-31 13:30:00,52.9,53.21,52.82,53.17,1915966.0,44.9841,45.2477,44.9161,45.2137,1915966.0
2020-03-31 14:00:00,53.16,53.25,53.04,53.16,1927277.0,45.2052,45.2817,45.1031,45.2052,1927277.0
2020-03-31 14:30:00,53.16,53.26,53.03,53.23,2500045.0,45.2052,45.2902,45.0946,45.2647,2500045.0
2020-03-31 15:00:00,53.23,53.31,52.79,52.88,4565834.0,45.2647,45.3327,44.8906,44.9671,4565834.0
2020-03-31 15:30:00,52.87,53.64,52.86,53.55,16906154.0,44.9586,45.6134,44.9501,45.5368,16906154.0
2020-04-01 09:30:00,51.73,52.05,51.62,51.92,3375171.0,43.9892,44.2613,43.8956,44.1507,3375171.0
2020-04-01 10:00:00,51.93,52.11,51.74,52.03,1606117.0,44.1592,44.3123,43.9977,44.2443,1606117.0
2020-04-01 10:30:00,52.03,52.25,51.98,52.04,1730824.0,44.2443,44.4314,44.2018,44.2528,1730824.0
2020-04-01 11:00:00,52.06,52.27,51.75,51.79,2184618.0,44.2698,44.4484,44.0062,44.0402,2184618.0
2020-04-01 11:30:00,51.79,52.0,51.65,51.69,2446012.0,44.0402,44.2188,43.9211,43.9552,2446012.0
2020-04-01 12:00:00,51.69,51.7,51.43,51.43,2403599.0,43.9552,43.9637,43.7341,43.7341,2403599.0
2020-04-01 12:30:00,51.44,51.54,51.31,51.4,2039460.0,43.7426,43.8276,43.632,43.7086,2039460.0
2020-04-01 13:00:00,51.4,51.6,51.36,51.58,2265681.0,43.7086,43.8786,43.6745,43.8616,2265681.0
2020-04-01 13:30:00,51.57,51.71,51.43,51.69,1687161.0,43.8531,43.9722,43.7341,43.9552,1687161.0
2020-04-01 14:00:00,51.7,51.84,51.65,51.68,4257146.0,43.9637,44.0827,43.9211,43.9467,4257146.0
2020-04-01 14:30:00,51.68,51.74,51.46,51.47,1984048.0,43.9467,43.9977,43.7596,43.7681,1984048.0
2020-04-01 15:00:00,51.48,51.56,51.3,51.3,2548304.0,43.7766,43.8446,43.6235,43.6235,2548304.0
2020-04-01 15:30:00,51.3,51.37,51.05,51.08,9767269.0,43.6235,43.683,43.4109,43.4364,9767269.0
2020-04-02 09:30:00,51.17,51.47,51.01,51.3,2663477.0,43.513,43.7681,43.3769,43.6235,2663477.0
2020-04-02 10:00:00,51.3,51.7,51.21,51.7,1232298.0,43.6235,43.9637,43.547,43.9637,1232298.0
2020-04-02 10:30:00,51.7,52.3,51.66,52.03,3492827.0,43.9637,44.4739,43.9297,44.2443,3492827.0
2020-04-02 11:00:00,52.03,52.07,51.69,51.76,2296069.0,44.2443,44.2783,43.9552,44.0147,2296069.0
2020-04-02 11:30:00,51.76,52.04,51.69,51.98,2127045.0,44.0147,44.2528,43.9552,44.2018,2127045.0
2020-04-02 12:00:00,51.98,52.16,51.88,51.9,2925415.0,44.2018,44.3548,44.1167,44.1337,2925415.0
2020-04-02 12:30:00,51.9,52.11,51.86,51.98,2487255.0,44.1337,44.3123,44.0997,44.2018,2487255.0
2020-04-02 13:00:00,51.98,52.08,51.51,51.52,1687019.0,44.2018,44.2868,43.8021,43.8106,1687019.0
2020-04-02 13:30:00,51.52,51.65,51.44,51.49,1209163.0,43.8106,43.9211,43.7426,43.7851,1209163.0
2020-04-02 14:00:00,51.5,51.5,51.21,51.46,1746343.0,43.7936,43.7936,43.547,43.7596,1746343.0
2020-04-02 14:30:00,51.46,51.75,51.37,51.73,1696179.0,43.7596,44.0062,43.683,43.9892,1696179.0
2020-04-02 15:00:00,51.75,51.84,51.62,51.79,3158189.0,44.0062,44.0827,43.8956,44.0402,3158189.0
2020-04-02 15:30:00,51.8,52.2,51.58,52.09,7308827.0,44.0487,44.3888,43.8616,44.2953,7308827.0
2020-04-03 09:30:00,51.26,51.47,51.14,51.24,2796935.0,43.5895,43.7681,43.4875,43.5725,2796935.0
2020-04-03 10:00:00,51.24,51.34,51.03,51.09,3467049.0,43.5725,43.6575,43.3939,43.4449,3467049.0
2020-04-03 10:30:00,51.09,51.19,50.94,51.15,2859481.0,43.4449,43.53,43.3174,43.496,2859481.0
2020-04-03 11:00:00,51.15,51.21,50.85,50.96,1796850.0,43.496,43.547,43.2409,43.3344,1796850.0
2020-04-03 11:30:00,50.96,51.01,50.73,50.87,1615893.0,43.3344,43.3769,43.1388,43.2579,1615893.0
2020-04-03 12:00:00,50.87,50.91,50.65,50.72,1489306.0,43.2579,43.2919,43.0708,43.1303,1489306.0
2020-04-03 12:30:00,50.71,50.87,50.68,50.78,1444145.0,43.1218,43.2579,43.0963,43.1813,1444145.0
2020-04-03 13:00:00,50.77,50.86,50.69,50.71,1057796.0,43.1728,43.2494,43.1048,43.1218,1057796.0
2020-04-03 13:30:00,50.71,50.77,50.61,50.68,2010818.0,43.1218,43.1728,43.0368,43.0963,2010818.0
2020-04-03 14:00:00,50.68,50.8,50.58,50.79,2250273.0,43.0963,43.1983,43.0113,43.1898,2250273.0
2020-04-03 14:30:00,50.79,50.91,50.67,50.89,1221439.0,43.1898,43.2919,43.0878,43.2749,1221439.0
2020-04-03 15:00:00,50.89,50.97,50.78,50.87,1699664.0,43.2749,43.3429,43.1813,43.2579,1699664.0
2020-04-03 15:30:00,50.87,51.08,50.67,50.91,6957877.0,43.2579,43.4364,43.0878,43.2919,6957877.0
2020-04-06 09:30:00,52.75,53.08,52.59,53.07,3149342.0,44.8565,45.1372,44.7205,45.1287,3149342.0
2020-04-06 10:00:00,53.08,53.18,52.95,53.04,2355303.0,45.1372,45.2222,45.0266,45.1031,2355303.0
2020-04-06 10:30:00,53.04,53.1,52.88,52.98,1695441.0,45.1031,45.1542,44.9671,45.0521,1695441.0
2020-04-06 11:00:00,52.98,53.18,52.92,53.15,2092506.0,45.0521,45.2222,45.0011,45.1967,2092506.0
2020-04-06 11:30:00,53.16,53.26,53.07,53.2,1871225.0,45.2052,45.2902,45.1287,45.2392,1871225.0
2020-04-06 12:00:00,53.2,53.4,53.16,53.34,1595671.0,45.2392,45.4093,45.2052,45.3583,1595671.0
2020-04-06 12:30:00,53.34,53.35,53.19,53.29,1340297.0,45.3583,45.3668,45.2307,45.3157,1340297.0
2020-04-06 13:00:00,53.3,53.33,53.2,53.2,1976295.0,45.3242,45.3498,45.2392,45.2392,1976295.0
2020-04-06 13:30:00,53.2,53.44,53.15,53.4,1669247.0,45.2392,45.4433,45.1967,45.4093,1669247.0
2020-04-06 14:00:00,53.39,53.4,53.19,53.23,1841783.0,45.4008,45.4093,45.2307,45.2647,1841783.0
2020-04-06 14:30:00,53.24,53.37,53.21,53.3,1898172.0,45.2732,45.3838,45.2477,45.3242,1898172.0
2020-04-06 15:00:00,53.3,53.43,53.17,53.38,3466770.0,45.3242,45.4348,45.2137,45.3923,3466770.0
2020-04-06 15:30:00,53.38,53.8,53.31,53.61,13526541.0,45.3923,45.7494,45.3327,45.5879,13526541.0
2020-04-07 09:30:00,55.42,55.49,55.13,55.29,5212710.0,47.127,47.1865,46.8804,47.0165,5212710.0
2020-04-07 10:00:00,55.29,55.32,54.48,54.48,2815241.0,47.0165,47.042,46.3277,46.3277,2815241.0
2020-04-07 10:30:00,54.48,54.66,54.15,54.27,1971348.0,46.3277,46.4807,46.047,46.1491,1971348.0
2020-04-07 11:00:00,54.26,54.63,54.2,54.62,2141918.0,46.1406,46.4552,46.0896,46.4467,2141918.0
2020-04-07 11:30:00,54.6,54.85,54.54,54.6,2610126.0,46.4297,46.6423,46.3787,46.4297,2610126.0
2020-04-07 12:00:00,54.61,54.95,54.6,54.81,1915371.0,46.4382,46.7273,46.4297,46.6083,1915371.0
2020-04-07 12:30:00,54.8,54.86,54.64,54.67,2056256.0,46.5998,46.6508,46.4637,46.4892,2056256.0
2020-04-07 13:00:00,54.68,54.78,54.48,54.6,1270169.0,46.4977,46.5828,46.3277,46.4297,1270169.0
2020-04-07 13:30:00,54.61,54.62,54.4,54.45,2110420.0,46.4382,46.4467,46.2596,46.3022,2110420.0
2020-04-07 14:00:00,54.45,54.51,54.26,54.38,1939701.0,46.3022,46.3532,46.1406,46.2426,1939701.0
2020-04-07 14:30:00,54.38,54.43,53.99,54.08,2414510.0,46.2426,46.2852,45.911,45.9875,2414510.0
2020-04-07 15:00:00,54.08,54.33,53.85,53.87,1876209.0,45.9875,46.2001,45.7919,45.8089,1876209.0
2020-04-07 15:30:00,53.87,54.32,53.8,53.89,4757832.0,45.8089,46.1916,45.7494,45.826,4757832.0
2020-04-08 09:30:00,54.05,54.2,53.68,53.69,3681170.0,45.962,46.0896,45.6474,45.6559,3681170.0
2020-04-08 10:00:00,53.7,53.93,53.59,53.93,1666554.0,45.6644,45.86,45.5708,45.86,1666554.0
2020-04-08 10:30:00,53.94,53.97,53.73,53.94,1324716.0,45.8685,45.894,45.6899,45.8685,1324716.0
2020-04-08 11:00:00,53.94,54.24,53.78,54.22,3367684.0,45.8685,46.1236,45.7324,46.1066,3367684.0
2020-04-08 11:30:00,54.23,54.43,54.18,54.25,2677993.0,46.1151,46.2852,46.0726,46.1321,2677993.0
2020-04-08 12:00:00,54.25,54.35,54.15,54.21,2454299.0,46.1321,46.2171,46.047,46.0981,2454299.0
2020-04-08 12:30:00,54.22,54.37,54.15,54.29,1436147.0,46.1066,46.2341,46.047,46.1661,1436147.0
2020-04-08 13:00:00,54.3,54.4,54.23,54.31,2260080.0,46.1746,46.2596,46.1151,46.1831,2260080.0
2020-04-08 13:30:00,54.31,54.34,54.1,54.12,2644537.0,46.1831,46.2086,46.0045,46.0215,2644537.0
2020-04-08 14:00:00,54.13,54.47,54.13,54.43,2501542.0,46.03,46.3192,46.03,46.2852,2501542.0
2020-04-08 14:30:00,54.44,54.55,54.41,54.5,1253559.0,46.2937,46.3872,46.2681,46.3447,1253559.0
2020-04-08 15:00:00,54.5,54.58,54.37,54.44,1538155.0,46.3447,46.4127,46.2341,46.2937,1538155.0
2020-04-08 15:30:00,54.44,54.56,54.19,54.35,5117692.0,46.2937,46.3957,46.0811,46.2171,5117692.0
2020-04-09 09:30:00,55.18,55.64,55.11,55.64,4688105.0,46.9229,47.3141,46.8634,47.3141,4688105.0
2020-04-09 10:00:00,55.64,55.65,55.02,55.31,3376468.0,47.3141,47.3226,46.7869,47.0335,3376468.0
2020-04-09 10:30:00,55.33,55.52,55.25,55.45,2608183.0,47.0505,47.212,46.9824,47.1525,2608183.0
2020-04-09 11:00:00,55.44,55.46,55.17,55.43,2174638.0,47.144,47.161,46.9144,47.1355,2174638.0
2020-04-09 11:30:00,55.44,55.64,55.32,55.59,2586178.0,47.144,47.3141,47.042,47.2716,2586178.0
2020-04-09 12:00:00,55.59,55.71,55.52,55.55,2468591.0,47.2716,47.3736,47.212,47.2376,2468591.0
2020-04-09 12:30:00,55.55,55.7,55.5,55.64,1990729.0,47.2376,47.3651,47.195,47.3141,1990729.0
2020-04-09 13:00:00,55.64,55.71,55.57,55.7,1700186.0,47.3141,47.3736,47.2546,47.3651,1700186.0
2020-04-09 13:30:00,55.71,55.77,55.45,55.59,1816948.0,47.3736,47.4246,47.1525,47.2716,1816948.0
2020-04-09 14:00:00,55.59,55.62,55.31,55.4,2409221.0,47.2716,47.2971,47.0335,47.11,2409221.0
2020-04-09 14:30:00,55.4,55.48,55.0,55.15,2289295.0,47.11,47.178,46.7699,46.8974,2289295.0
2020-04-09 15:00:00,55.16,55.6,55.09,55.59,2265056.0,46.9059,47.2801,46.8464,47.2716,2265056.0
2020-04-09 15:30:00,55.62,55.74,55.5,55.57,6592293.0,47.2971,47.3991,47.195,47.2546,6592293.0
2020-04-13 09:30:00,55.4,55.49,54.99,55.01,2270058.0,47.11,47.1865,46.7614,46.7784,2270058.0
2020-04-13 10:00:00,55.01,55.18,54.8,54.9,993368.0,46.7784,46.9229,46.5998,46.6848,993368.0
2020-04-13 10:30:00,54.9,54.96,54.73,54.81,1954644.0,46.6848,46.7358,46.5403,46.6083,1954644.0
2020-04-13 11:00:00,54.81,54.92,54.62,54.9,1438978.0,46.6083,46.7018,46.4467,46.6848,1438978.0
2020-04-13 11:30:00,54.9,54.96,54.74,54.9,1404743.0,46.6848,46.7358,46.5488,46.6848,1404743.0
2020-04-13 12:00:00,54.89,55.07,54.87,54.94,794125.0,46.6763,46.8294,46.6593,46.7188,794125.0
2020-04-13 12:30:00,54.94,54.97,54.81,54.85,1493313.0,46.7188,46.7443,46.6083,46.6423,1493313.0
2020-04-13 13:00:00,54.85,54.9,54.75,54.84,1011070.0,46.6423,46.6848,46.5573,46.6338,1011070.0
2020-04-13 13:30:00,54.84,55.05,54.82,54.98,845187.0,46.6338,46.8124,46.6168,46.7528,845187.0
2020-04-13 14:00:00,54.98,55.07,54.84,54.92,2097046.0,46.7528,46.8294,46.6338,46.7018,2097046.0
2020-04-13 14:30:00,54.92,54.99,54.83,54.98,1446503.0,46.7018,46.7614,46.6253,46.7528,1446503.0
2020-04-13 15:00:00,54.98,54.99,54.79,54.97,2000639.0,46.7528,46.7614,46.5913,46.7443,2000639.0
2020-04-13 15:30:00,54.96,55.13,54.9,55.06,6331285.0,46.7358,46.8804,46.6848,46.8209,6331285.0
2020-04-14 09:30:00,55.92,56.28,55.81,56.24,3044586.0,47.5522,47.8583,47.4586,47.8243,3044586.0
2020-04-14 10:00:00,56.25,56.43,56.16,56.28,1492206.0,47.8328,47.9859,47.7563,47.8583,1492206.0
2020-04-14 10:30:00,56.28,56.29,56.05,56.06,1428732.0,47.8583,47.8668,47.6627,47.6712,1428732.0
2020-04-14 11:00:00,56.07,56.15,55.82,55.87,2316194.0,47.6797,47.7478,47.4672,47.5097,2316194.0
2020-04-14 11:30:00,55.87,55.99,55.84,55.89,2084947.0,47.5097,47.6117,47.4842,47.5267,2084947.0
2020-04-14 12:00:00,55.9,56.23,55.9,56.17,1126567.0,47.5352,47.8158,47.5352,47.7648,1126567.0
2020-04-14 12:30:00,56.17,56.21,56.08,56.11,696585.0,47.7648,47.7988,47.6882,47.7138,696585.0
2020-04-14 13:00:00,56.11,56.13,56.04,56.05,1731174.0,47.7138,47.7308,47.6542,47.6627,1731174.0
2020-04-14 13:30:00,56.06,56.19,56.03,56.18,1485525.0,47.6712,47.7818,47.6457,47.7733,1485525.0
2020-04-14 14:00:00,56.17,56.19,56.06,56.1,1620231.0,47.7648,47.7818,47.6712,47.7053,1620231.0
2020-04-14 14:30:00,56.11,56.13,56.0,56.1,1404612.0,47.7138,47.7308,47.6202,47.7053,1404612.0
2020-04-14 15:00:00,56.1,56.1,55.89,56.05,3473661.0,47.7053,47.7053,47.5267,47.6627,3473661.0
2020-04-14 15:30:00,56.05,56.18,55.99,56.04,6296177.0,47.6627,47.7733,47.6117,47.6542,6296177.0
2020-04-15 09:30:00,54.45,54.5,54.27,54.35,3219827.0,46.3022,46.3447,46.1491,46.2171,3219827.0
2020-04-15 10:00:00,54.36,54.42,54.15,54.33,1149033.0,46.2256,46.2766,46.047,46.2001,1149033.0
2020-04-15 10:30:00,54.3,54.52,54.22,54.46,1012942.0,46.1746,46.3617,46.1066,46.3107,1012942.0
2020-04-15 11:00:00,54.46,54.47,54.12,54.32,2395222.0,46.3107,46.3192,46.0215,46.1916,2395222.0
2020-04-15 11:30:00,54.32,54.45,54.21,54.26,2275609.0,46.1916,46.3022,46.0981,46.1406,2275609.0
2020-04-15 12:00:00,54.26,54.34,54.19,54.3,1354992.0,46.1406,46.2086,46.0811,46.1746,1354992.0
2020-04-15 12:30:00,54.3,54.52,54.28,54.46,847691.0,46.1746,46.3617,46.1576,46.3107,847691.0
2020-04-15 13:00:00,54.45,54.67,54.42,54.51,1396540.0,46.3022,46.4892,46.2766,46.3532,1396540.0
2020-04-15 13:30:00,54.52,54.52,54.39,54.4,1271399.0,46.3617,46.3617,46.2511,46.2596,1271399.0
2020-04-15 14:00:00,54.41,54.68,54.4,54.65,1458147.0,46.2681,46.4977,46.2596,46.4722,1458147.0
2020-04-15 14:30:00,54.65,54.7,54.52,54.62,1534969.0,46.4722,46.5147,46.3617,46.4467,1534969.0
2020-04-15 15:00:00,54.62,54.65,54.37,54.42,1569481.0,46.4467,46.4722,46.2341,46.2766,1569481.0
2020-04-15 15:30:00,54.41,54.44,54.25,54.28,5883260.0,46.2681,46.2937,46.1321,46.1576,5883260.0
2020-04-16 09:30:00,54.48,54.56,54.1,54.13,1835394.0,46.3277,46.3957,46.0045,46.03,1835394.0
2020-04-16 10:00:00,54.12,54.29,54.0,54.28,2832771.0,46.0215,46.1661,45.9195,46.1576,2832771.0
2020-04-16 10:30:00,54.28,54.34,54.08,54.23,2437795.0,46.1576,46.2086,45.9875,46.1151,2437795.0
2020-04-16 11:00:00,54.24,54.38,54.14,54.23,2891622.0,46.1236,46.2426,46.0385,46.1151,2891622.0
2020-04-16 11:30:00,54.23,54.41,54.06,54.35,1563039.0,46.1151,46.2681,45.9705,46.2171,1563039.0
2020-04-16 12:00:00,54.35,54.4,53.97,54.04,1183339.0,46.2171,46.2596,45.894,45.9535,1183339.0
2020-04-16 12:30:00,54.02,54.03,53.77,54.0,4407670.0,45.9365,45.945,45.7239,45.9195,4407670.0
2020-04-16 13:00:00,54.0,54.09,53.95,54.09,573227.0,45.9195,45.996,45.877,45.996,573227.0
2020-04-16 13:30:00,54.08,54.16,54.0,54.04,2756684.0,45.9875,46.0556,45.9195,45.9535,2756684.0
2020-04-16 14:00:00,54.04,54.15,53.94,54.07,1875469.0,45.9535,46.047,45.8685,45.979,1875469.0
2020-04-16 14:30:00,54.07,54.19,54.02,54.07,1245271.0,45.979,46.0811,45.9365,45.979,1245271.0
2020-04-16 15:00:00,54.07,54.17,53.95,54.16,2651833.0,45.979,46.0641,45.877,46.0556,2651833.0
2020-04-16 15:30:00,54.17,54.41,54.17,54.31,7355860.0,46.0641,46.2681,46.0641,46.1831,7355860.0
2020-04-17 09:30:00,55.6,55.65,55.38,55.51,2581368.0,47.2801,47.3226,47.093,47.2035,2581368.0
2020-04-17 10:00:00,55.51,55.56,55.19,55.27,1923164.0,47.2035,47.2461,46.9314,46.9995,1923164.0
2020-04-17 10:30:00,55.27,55.36,55.11,55.32,1793659.0,46.9995,47.076,46.8634,47.042,1793659.0
2020-04-17 11:00:00,55.31,55.39,55.18,55.28,2320276.0,47.0335,47.1015,46.9229,47.008,2320276.0
2020-04-17 11:30:00,55.28,55.47,55.22,55.43,1447666.0,47.008,47.1695,46.9569,47.1355,1447666.0
2020-04-17 12:00:00,55.44,55.46,55.35,55.36,933810.0,47.144,47.161,47.0675,47.076,933810.0
2020-04-17 12:30:00,55.37,55.54,55.34,55.46,1791114.0,47.0845,47.2291,47.059,47.161,1791114.0
2020-04-17 13:00:00,55.45,55.51,55.42,55.45,1275329.0,47.1525,47.2035,47.127,47.1525,1275329.0
2020-04-17 13:30:00,55.45,55.54,55.41,55.45,793952.0,47.1525,47.2291,47.1185,47.1525,793952.0
2020-04-17 14:00:00,55.45,55.45,55.32,55.36,1238296.0,47.1525,47.1525,47.042,47.076,1238296.0
2020-04-17 14:30:00,55.35,55.42,55.27,55.4,1227285.0,47.0675,47.127,46.9995,47.11,1227285.0
2020-04-17 15:00:00,55.41,55.54,55.36,55.52,1498249.0,47.1185,47.2291,47.076,47.212,1498249.0
2020-04-17 15:30:00,55.52,55.81,55.51,55.76,8370285.0,47.212,47.4586,47.2035,47.4161,8370285.0
2020-04-20 09:30:00,55.06,55.31,54.99,55.29,2242235.0,46.8209,47.0335,46.7614,47.0165,2242235.0
2020-04-20 10:00:00,55.29,55.42,55.24,55.35,1371814.0,47.0165,47.127,46.9739,47.0675,1371814.0
2020-04-20 10:30:00,55.35,55.63,55.3,55.56,1429460.0,47.0675,47.3056,47.025,47.2461,1429460.0
2020-04-20 11:00:00,55.56,55.63,55.45,55.56,1685114.0,47.2461,47.3056,47.1525,47.2461,1685114.0
2020-04-20 11:30:00,55.56,55.77,55.52,55.73,1587703.0,47.2461,47.4246,47.212,47.3906,1587703.0
2020-04-20 12:00:00,55.74,55.76,55.66,55.67,1003616.0,47.3991,47.4161,47.3311,47.3396,1003616.0
2020-04-20 12:30:00,55.68,55.76,55.64,55.65,689126.0,47.3481,47.4161,47.3141,47.3226,689126.0
2020-04-20 13:00:00,55.65,55.66,55.47,55.51,1260975.0,47.3226,47.3311,47.1695,47.2035,1260975.0
2020-04-20 13:30:00,55.51,55.54,55.43,55.51,799365.0,47.2035,47.2291,47.1355,47.2035,799365.0
2020-04-20 14:00:00,55.51,55.54,55.1,55.11,1262586.0,47.2035,47.2291,46.8549,46.8634,1262586.0
2020-04-20 14:30:00,55.12,55.28,54.97,54.97,1792762.0,46.8719,47.008,46.7443,46.7443,1792762.0
2020-04-20 15:00:00,54.98,55.13,54.95,55.11,2668210.0,46.7528,46.8804,46.7273,46.8634,2668210.0
2020-04-20 15:30:00,55.11,55.15,54.9,54.91,3747430.0,46.8634,46.8974,46.6848,46.6933,3747430.0
2020-04-21 09:30:00,54.1,54.52,53.95,54.43,2381618.0,46.0045,46.3617,45.877,46.2852,2381618.0
2020-04-21 10:00:00,54.45,54.46,54.23,54.4,1156339.0,46.3022,46.3107,46.1151,46.2596,1156339.0
2020-04-21 10:30:00,54.4,54.43,54.01,54.04,1373182.0,46.2596,46.2852,45.928,45.9535,1373182.0
2020-04-21 11:00:00,54.04,54.07,53.76,53.79,1928640.0,45.9535,45.979,45.7154,45.7409,1928640.0
2020-04-21 11:30:00,53.8,53.94,53.67,53.84,3171968.0,45.7494,45.8685,45.6389,45.7834,3171968.0
2020-04-21 12:00:00,53.83,53.91,53.76,53.8,2550024.0,45.7749,45.843,45.7154,45.7494,2550024.0
2020-04-21 12:30:00,53.8,53.86,53.69,53.85,1352955.0,45.7494,45.8004,45.6559,45.7919,1352955.0
2020-04-21 13:00:00,53.85,53.94,53.82,53.88,1076952.0,45.7919,45.8685,45.7664,45.8175,1076952.0
2020-04-21 13:30:00,53.88,53.95,53.73,53.77,1385725.0,45.8175,45.877,45.6899,45.7239,1385725.0
2020-04-21 14:00:00,53.77,54.03,53.71,53.93,1767546.0,45.7239,45.945,45.6729,45.86,1767546.0
2020-04-21 14:30:00,53.94,53.96,53.69,53.71,1291500.0,45.8685,45.8855,45.6559,45.6729,1291500.0
2020-04-21 15:00:00,53.73,53.97,53.68,53.93,2604825.0,45.6899,45.894,45.6474,45.86,2604825.0
2020-04-21 15:30:00,53.94,54.12,53.76,53.82,5307120.0,45.8685,46.0215,45.7154,45.7664,5307120.0
2020-04-22 09:30:00,54.76,54.83,54.51,54.57,2207583.0,46.5658,46.6253,46.3532,46.4042,2207583.0
2020-04-22 10:00:00,54.57,54.66,54.51,54.57,2759074.0,46.4042,46.4807,46.3532,46.4042,2759074.0
2020-04-22 10:30:00,54.57,54.73,54.54,54.57,1639940.0,46.4042,46.5403,46.3787,46.4042,1639940.0
2020-04-22 11:00:00,54.57,54.77,54.52,54.67,3866677.0,46.4042,46.5743,46.3617,46.4892,3866677.0
2020-04-22 11:30:00,54.67,54.78,54.64,54.71,1671663.0,46.4892,46.5828,46.4637,46.5233,1671663.0
2020-04-22 12:00:00,54.72,54.75,54.62,54.66,1998913.0,46.5318,46.5573,46.4467,46.4807,1998913.0
2020-04-22 12:30:00,54.66,54.72,54.6,54.64,1271617.0,46.4807,46.5318,46.4297,46.4637,1271617.0
2020-04-22 13:00:00,54.64,54.67,54.58,54.67,963939.0,46.4637,46.4892,46.4127,46.4892,963939.0
2020-04-22 13:30:00,54.68,54.7,54.6,54.64,997532.0,46.4977,46.5147,46.4297,46.4637,997532.0
2020-04-22 14:00:00,54.64,54.7,54.61,54.67,1220424.0,46.4637,46.5147,46.4382,46.4892,1220424.0
2020-04-22 14:30:00,54.68,54.83,54.67,54.78,2049619.0,46.4977,46.6253,46.4892,46.5828,2049619.0
2020-04-22 15:00:00,54.79,54.82,54.74,54.78,1682621.0,46.5913,46.6168,46.5488,46.5828,1682621.0
2020-04-22 15:30:00,54.78,54.87,54.75,54.76,3556016.0,46.5828,46.6593,46.5573,46.5658,3556016.0
2020-04-23 09:30:00,54.86,55.15,54.84,55.0,2225543.0,46.6508,46.8974,46.6338,46.7699,2225543.0
2020-04-23 10:00:00,55.0,55.46,54.95,55.41,1700962.0,46.7699,47.161,46.7273,47.1185,1700962.0
2020-04-23 10:30:00,55.41,55.65,55.38,55.48,2693778.0,47.1185,47.3226,47.093,47.178,2693778.0
2020-04-23 11:00:00,55.47,55.48,55.27,55.36,3786217.0,47.1695,47.178,46.9995,47.076,3786217.0
2020-04-23 11:30:00,55.36,55.37,55.02,55.08,2793432.0,47.076,47.0845,46.7869,46.8379,2793432.0
2020-04-23 12:00:00,55.07,55.22,55.05,55.2,1791045.0,46.8294,46.9569,46.8124,46.9399,1791045.0
2020-04-23 12:30:00,55.21,55.22,54.6,54.84,4529426.0,46.9484,46.9569,46.4297,46.6338,4529426.0
2020-04-23 13:00:00,54.84,54.96,54.58,54.67,2550379.0,46.6338,46.7358,46.4127,46.4892,2550379.0
2020-04-23 13:30:00,54.67,54.79,54.45,54.54,1979961.0,46.4892,46.5913,46.3022,46.3787,1979961.0
2020-04-23 14:00:00,54.53,54.7,54.47,54.69,1124246.0,46.3702,46.5147,46.3192,46.5062,1124246.0
2020-04-23 14:30:00,54.68,54.79,54.66,54.76,2282591.0,46.4977,46.5913,46.4807,46.5658,2282591.0
2020-04-23 15:00:00,54.76,54.77,54.52,54.62,2415961.0,46.5658,46.5743,46.3617,46.4467,2415961.0
2020-04-23 15:30:00,54.62,54.68,54.49,54.57,3389511.0,46.4467,46.4977,46.3362,46.4042,3389511.0
2020-04-24 09:30:00,54.99,55.04,54.7,54.72,1594459.0,46.7614,46.8039,46.5147,46.5318,1594459.0
2020-04-24 10:00:00,54.73,54.86,54.69,54.76,1166639.0,46.5403,46.6508,46.5062,46.5658,1166639.0
2020-04-24 10:30:00,54.76,54.9,54.72,54.8,2312273.0,46.5658,46.6848,46.5318,46.5998,2312273.0
2020-04-24 11:00:00,54.8,54.8,54.59,54.62,1188335.0,46.5998,46.5998,46.4212,46.4467,1188335.0
2020-04-24 11:30:00,54.62,54.74,54.57,54.71,1498532.0,46.4467,46.5488,46.4042,46.5233,1498532.0
2020-04-24 12:00:00,54.72,54.79,54.67,54.74,1224293.0,46.5318,46.5913,46.4892,46.5488,1224293.0
2020-04-24 12:30:00,54.74,54.84,54.71,54.78,554785.0,46.5488,46.6338,46.5233,46.5828,554785.0
2020-04-24 13:00:00,54.78,54.81,54.72,54.8,1040771.0,46.5828,46.6083,46.5318,46.5998,1040771.0
2020-04-24 13:30:00,54.8,54.99,54.77,54.99,894646.0,46.5998,46.7614,46.5743,46.7614,894646.0
2020-04-24 14:00:00,54.99,55.04,54.92,54.96,1624280.0,46.7614,46.8039,46.7018,46.7358,1624280.0
2020-04-24 14:30:00,54.95,55.06,54.94,55.0,1428972.0,46.7273,46.8209,46.7188,46.7699,1428972.0
2020-04-24 15:00:00,55.0,55.14,54.96,55.13,1950567.0,46.7699,46.8889,46.7358,46.8804,1950567.0
2020-04-24 15:30:00,55.14,55.26,55.1,55.21,4014967.0,46.8889,46.991,46.8549,46.9484,4014967.0
2020-04-27 09:30:00,55.58,55.68,55.49,55.57,2570746.0,47.2631,47.3481,47.1865,47.2546,2570746.0
2020-04-27 10:00:00,55.58,55.66,55.49,55.62,2144624.0,47.2631,47.3311,47.1865,47.2971,2144624.0
2020-04-27 10:30:00,55.61,55.69,55.57,55.64,2262190.0,47.2886,47.3566,47.2546,47.3141,2262190.0
2020-04-27 11:00:00,55.63,55.8,55.59,55.78,1492099.0,47.3056,47.4501,47.2716,47.4331,1492099.0
2020-04-27 11:30:00,55.79,55.92,55.77,55.85,2000604.0,47.4416,47.5522,47.4246,47.4927,2000604.0
2020-04-27 12:00:00,55.85,55.85,55.75,55.79,1049027.0,47.4927,47.4927,47.4076,47.4416,1049027.0
2020-04-27 12:30:00,55.79,55.83,55.73,55.78,1610900.0,47.4416,47.4757,47.3906,47.4331,1610900.0
2020-04-27 13:00:00,55.78,55.8,55.7,55.76,747171.0,47.4331,47.4501,47.3651,47.4161,747171.0
2020-04-27 13:30:00,55.75,55.81,55.73,55.78,631380.0,47.4076,47.4586,47.3906,47.4331,631380.0
2020-04-27 14:00:00,55.78,55.85,55.78,55.84,455797.0,47.4331,47.4927,47.4331,47.4842,455797.0
2020-04-27 14:30:00,55.84,56.0,55.83,55.98,1358879.0,47.4842,47.6202,47.4757,47.6032,1358879.0
2020-04-27 15:00:00,55.98,56.02,55.92,55.92,2643943.0,47.6032,47.6372,47.5522,47.5522,2643943.0
2020-04-27 15:30:00,55.93,56.07,55.92,55.95,5103927.0,47.5607,47.6797,47.5522,47.5777,5103927.0
2020-04-28 09:30:00,57.08,57.1,56.79,56.8,3204497.0,48.5386,48.5556,48.292,48.3005,3204497.0
2020-04-28 10:00:00,56.8,56.96,56.73,56.8,2564342.0,48.3005,48.4366,48.241,48.3005,2564342.0
2020-04-28 10:30:00,56.8,56.81,56.38,56.41,2946246.0,48.3005,48.309,47.9434,47.9689,2946246.0
2020-04-28 11:00:00,56.41,56.7,56.38,56.68,2166296.0,47.9689,48.2155,47.9434,48.1985,2166296.0
2020-04-28 11:30:00,56.68,56.76,56.61,56.63,1593426.0,48.1985,48.2665,48.1389,48.1559,1593426.0
2020-04-28 12:00:00,56.63,56.67,56.44,56.51,3632288.0,48.1559,48.19,47.9944,48.0539,3632288.0
2020-04-28 12:30:00,56.51,56.62,56.48,56.58,2060880.0,48.0539,48.1474,48.0284,48.1134,2060880.0
2020-04-28 13:00:00,56.59,56.68,56.58,56.64,1371634.0,48.1219,48.1985,48.1134,48.1644,1371634.0
2020-04-28 13:30:00,56.64,56.7,56.59,56.65,1620385.0,48.1644,48.2155,48.1219,48.173,1620385.0
2020-04-28 14:00:00,56.65,56.76,56.65,56.72,1345038.0,48.173,48.2665,48.173,48.2325,1345038.0
2020-04-28 14:30:00,56.72,56.75,56.57,56.6,1215665.0,48.2325,48.258,48.1049,48.1304,1215665.0
2020-04-28 15:00:00,56.6,56.68,56.52,56.62,1940507.0,48.1304,48.1985,48.0624,48.1474,1940507.0
2020-04-28 15:30:00,56.61,56.63,56.32,56.34,4786006.0,48.1389,48.1559,47.8923,47.9093,4786006.0
2020-04-29 09:30:00,57.54,57.64,57.41,57.64,4433836.0,48.9298,49.0148,48.8192,49.0148,4433836.0
2020-04-29 10:00:00,57.64,57.66,57.44,57.64,2154175.0,49.0148,49.0318,48.8447,49.0148,2154175.0
2020-04-29 10:30:00,57.65,57.71,57.54,57.66,1400105.0,49.0233,49.0743,48.9298,49.0318,1400105.0
2020-04-29 11:00:00,57.66,57.89,57.59,57.84,2189184.0,49.0318,49.2274,48.9723,49.1849,2189184.0
2020-04-29 11:30:00,57.84,57.91,57.69,57.82,2041940.0,49.1849,49.2444,49.0573,49.1679,2041940.0
2020-04-29 12:00:00,57.82,57.89,57.77,57.88,2015351.0,49.1679,49.2274,49.1254,49.2189,2015351.0
2020-04-29 12:30:00,57.88,57.95,57.83,57.86,1818885.0,49.2189,49.2784,49.1764,49.2019,1818885.0
2020-04-29 13:00:00,57.86,57.94,57.85,57.86,1539633.0,49.2019,49.2699,49.1934,49.2019,1539633.0
2020-04-29 13:30:00,57.87,57.88,57.78,57.85,1983148.0,49.2104,49.2189,49.1339,49.1934,1983148.0
2020-04-29 14:00:00,57.87,57.93,57.71,57.8,2947542.0,49.2104,49.2614,49.0743,49.1509,2947542.0
2020-04-29 14:30:00,57.81,57.91,57.72,57.86,1631033.0,49.1594,49.2444,49.0828,49.2019,1631033.0
2020-04-29 15:00:00,57.85,57.96,57.82,57.92,2851324.0,49.1934,49.2869,49.1679,49.2529,2851324.0
2020-04-29 15:30:00,57.92,57.97,57.73,57.77,4567618.0,49.2529,49.2954,49.0913,49.1254,4567618.0
2020-04-30 09:30:00,56.99,57.0,56.68,56.88,5166631.0,48.4621,48.4706,48.1985,48.3685,5166631.0
2020-04-30 10:00:00,56.87,56.97,56.73,56.95,3881329.0,48.36,48.4451,48.241,48.4281,3881329.0
2020-04-30 10:30:00,56.95,57.02,56.78,56.94,2189038.0,48.4281,48.4876,48.2835,48.4196,2189038.0
2020-04-30 11:00:00,56.94,57.09,56.75,56.75,5625511.0,48.4196,48.5471,48.258,48.258,5625511.0
2020-04-30 11:30:00,56.75,56.91,56.58,56.58,5319808.0,48.258,48.394,48.1134,48.1134,5319808.0
2020-04-30 12:00:00,56.58,56.58,56.34,56.4,3038738.0,48.1134,48.1134,47.9093,47.9604,3038738.0
2020-04-30 12:30:00,56.4,56.43,56.26,56.43,3893543.0,47.9604,47.9859,47.8413,47.9859,3893543.0
2020-04-30 13:00:00,56.42,56.51,56.35,56.45,1156458.0,47.9774,48.0539,47.9178,48.0029,1156458.0
2020-04-30 13:30:00,56.44,56.48,56.34,56.38,1450819.0,47.9944,48.0284,47.9093,47.9434,1450819.0
2020-04-30 14:00:00,56.38,56.57,56.33,56.57,1817671.0,47.9434,48.1049,47.9008,48.1049,1817671.0
2020-04-30 14:30:00,56.57,56.64,56.49,56.55,1735627.0,48.1049,48.1644,48.0369,48.0879,1735627.0
2020-04-30 15:00:00,56.55,56.74,56.54,56.63,2291503.0,48.0879,48.2495,48.0794,48.1559,2291503.0
2020-04-30 15:30:00,56.63,56.67,56.45,56.58,8613514.0,48.1559,48.19,48.0029,48.1134,8613514.0
2020-05-01 09:30:00,55.73,55.81,55.54,55.62,2448351.0,47.3906,47.4586,47.2291,47.2971,2448351.0
2020-05-01 10:00:00,55.64,55.79,55.52,55.67,3967041.0,47.3141,47.4416,47.212,47.3396,3967041.0
2020-05-01 10:30:00,55.67,55.81,55.6,55.67,1874402.0,47.3396,47.4586,47.2801,47.3396,1874402.0
2020-05-01 11:00:00,55.66,55.67,55.48,55.51,1330658.0,47.3311,47.3396,47.178,47.2035,1330658.0
2020-05-01 11:30:00,55.51,55.57,55.28,55.31,2179958.0,47.2035,47.2546,47.008,47.0335,2179958.0
2020-05-01 12:00:00,55.31,55.34,55.19,55.23,2452966.0,47.0335,47.059,46.9314,46.9654,2452966.0
2020-05-01 12:30:00,55.23,55.27,55.16,55.25,1618608.0,46.9654,46.9995,46.9059,46.9824,1618608.0
2020-05-01 13:00:00,55.25,55.31,55.14,55.2,645201.0,46.9824,47.0335,46.8889,46.9399,645201.0
2020-05-01 13:30:00,55.2,55.24,55.12,55.17,662026.0,46.9399,46.9739,46.8719,46.9144,662026.0
2020-05-01 14:00:00,55.16,55.28,55.11,55.28,1157847.0,46.9059,47.008,46.8634,47.008,1157847.0
2020-05-01 14:30:00,55.27,55.28,55.19,55.27,1508854.0,46.9995,47.008,46.9314,46.9995,1508854.0
2020-05-01 15:00:00,55.26,55.39,55.24,55.31,1210779.0,46.991,47.1015,46.9739,47.0335,1210779.0
2020-05-01 15:30:00,55.3,55.4,55.26,55.34,7190727.0,47.025,47.11,46.991,47.059,7190727.0
2020-05-04 09:30:00,54.92,55.04,54.75,55.02,2354211.0,46.7018,46.8039,46.5573,46.7869,2354211.0
2020-05-04 10:00:00,55.02,55.18,54.89,54.95,2286326.0,46.7869,46.9229,46.6763,46.7273,2286326.0
2020-05-04 10:30:00,54.95,55.08,54.88,54.92,2417025.0,46.7273,46.8379,46.6678,46.7018,2417025.0
2020-05-04 11:00:00,54.93,55.0,54.78,54.78,2635307.0,46.7103,46.7699,46.5828,46.5828,2635307.0
2020-05-04 11:30:00,54.78,54.98,54.74,54.88,2930382.0,46.5828,46.7528,46.5488,46.6678,2930382.0
2020-05-04 12:00:00,54.87,54.98,54.85,54.97,772129.0,46.6593,46.7528,46.6423,46.7443,772129.0
2020-05-04 12:30:00,54.97,55.0,54.78,54.79,827224.0,46.7443,46.7699,46.5828,46.5913,827224.0
2020-05-04 13:00:00,54.79,54.84,54.7,54.82,1791638.0,46.5913,46.6338,46.5147,46.6168,1791638.0
2020-05-04 13:30:00,54.82,54.92,54.81,54.91,615942.0,46.6168,46.7018,46.6083,46.6933,615942.0
2020-05-04 14:00:00,54.91,54.99,54.89,54.91,1506562.0,46.6933,46.7614,46.6763,46.6933,1506562.0
2020-05-04 14:30:00,54.92,55.05,54.81,55.04,1202597.0,46.7018,46.8124,46.6083,46.8039,1202597.0
2020-05-04 15:00:00,55.04,55.19,55.01,55.18,838597.0,46.8039,46.9314,46.7784,46.9229,838597.0
2020-05-04 15:30:00,55.18,55.33,55.12,55.31,2627272.0,46.9229,47.0505,46.8719,47.0335,2627272.0
2020-05-05 09:30:00,55.73,55.91,55.65,55.88,1966678.0,47.3906,47.5437,47.3226,47.5182,1966678.0
2020-05-05 10:00:00,55.89,55.94,55.67,55.69,1628939.0,47.5267,47.5692,47.3396,47.3566,1628939.0
2020-05-05 10:30:00,55.69,55.76,55.61,55.68,1301491.0,47.3566,47.4161,47.2886,47.3481,1301491.0
2020-05-05 11:00:00,55.67,55.85,55.65,55.82,1341016.0,47.3396,47.4927,47.3226,47.4672,1341016.0
2020-05-05 11:30:00,55.82,55.87,55.77,55.81,1538481.0,47.4672,47.5097,47.4246,47.4586,1538481.0
2020-05-05 12:00:00,55.82,55.87,55.77,55.78,1820668.0,47.4672,47.5097,47.4246,47.4331,1820668.0
2020-05-05 12:30:00,55.78,55.79,55.63,55.66,807234.0,47.4331,47.4416,47.3056,47.3311,807234.0
2020-05-05 13:00:00,55.66,55.68,55.61,55.67,1027972.0,47.3311,47.3481,47.2886,47.3396,1027972.0
2020-05-05 13:30:00,55.67,55.75,55.67,55.73,701731.0,47.3396,47.4076,47.3396,47.3906,701731.0
2020-05-05 14:00:00,55.73,55.79,55.69,55.77,788319.0,47.3906,47.4416,47.3566,47.4246,788319.0
2020-05-05 14:30:00,55.77,55.81,55.7,55.81,852301.0,47.4246,47.4586,47.3651,47.4586,852301.0
2020-05-05 15:00:00,55.81,55.81,55.5,55.53,1564665.0,47.4586,47.4586,47.195,47.2205,1564665.0
2020-05-05 15:30:00,55.52,55.59,55.33,55.44,5612468.0,47.212,47.2716,47.0505,47.144,5612468.0
2020-05-06 09:30:00,55.85,55.89,55.52,55.58,3104835.0,47.4927,47.5267,47.212,47.2631,3104835.0
2020-05-06 10:00:00,55.58,55.63,55.32,55.47,2403087.0,47.2631,47.3056,47.042,47.1695,2403087.0
2020-05-06 10:30:00,55.48,55.66,55.4,55.53,2067253.0,47.178,47.3311,47.11,47.2205,2067253.0
2020-05-06 11:00:00,55.52,55.59,55.29,55.39,1042233.0,47.212,47.2716,47.0165,47.1015,1042233.0
2020-05-06 11:30:00,55.39,55.44,55.21,55.31,2017851.0,47.1015,47.144,46.9484,47.0335,2017851.0
2020-05-06 12:00:00,55.31,55.42,55.26,55.39,1209737.0,47.0335,47.127,46.991,47.1015,1209737.0
2020-05-06 12:30:00,55.39,55.45,55.35,55.39,727440.0,47.1015,47.1525,47.0675,47.1015,727440.0
2020-05-06 13:00:00,55.39,55.44,55.31,55.43,570144.0,47.1015,47.144,47.0335,47.1355,570144.0
2020-05-06 13:30:00,55.42,55.5,55.4,55.41,495034.0,47.127,47.195,47.11,47.1185,495034.0
2020-05-06 14:00:00,55.41,55.41,55.29,55.33,744801.0,47.1185,47.1185,47.0165,47.0505,744801.0
2020-05-06 14:30:00,55.33,55.41,55.3,55.34,780762.0,47.0505,47.1185,47.025,47.059,780762.0
2020-05-06 15:00:00,55.34,55.4,55.29,55.35,1123043.0,47.059,47.11,47.0165,47.0675,1123043.0
2020-05-06 15:30:00,55.34,55.35,55.06,55.07,3506244.0,47.059,47.0675,46.8209,46.8294,3506244.0
2020-05-07 09:30:00,55.87,55.99,55.82,55.87,3080921.0,47.5097,47.6117,47.4672,47.5097,3080921.0
2020-05-07 10:00:00,55.87,55.88,55.68,55.75,1989988.0,47.5097,47.5182,47.3481,47.4076,1989988.0
2020-05-07 10:30:00,55.75,55.83,55.62,55.66,1852510.0,47.4076,47.4757,47.2971,47.3311,1852510.0
2020-05-07 11:00:00,55.66,55.92,55.66,55.91,1635348.0,47.3311,47.5522,47.3311,47.5437,1635348.0
2020-05-07 11:30:00,55.92,56.16,55.85,56.12,1624019.0,47.5522,47.7563,47.4927,47.7223,1624019.0
2020-05-07 12:00:00,56.12,56.15,56.05,56.09,1107189.0,47.7223,47.7478,47.6627,47.6967,1107189.0
2020-05-07 12:30:00,56.09,56.11,55.96,56.05,1301918.0,47.6967,47.7138,47.5862,47.6627,1301918.0
2020-05-07 13:00:00,56.04,56.07,55.99,56.01,1130027.0,47.6542,47.6797,47.6117,47.6287,1130027.0
2020-05-07 13:30:00,56.01,56.08,55.97,56.04,710011.0,47.6287,47.6882,47.5947,47.6542,710011.0
2020-05-07 14:00:00,56.04,56.05,55.9,55.95,816598.0,47.6542,47.6627,47.5352,47.5777,816598.0
2020-05-07 14:30:00,55.95,55.98,55.85,55.91,1021851.0,47.5777,47.6032,47.4927,47.5437,1021851.0
2020-05-07 15:00:00,55.9,55.95,55.82,55.94,1333900.0,47.5352,47.5777,47.4672,47.5692,1333900.0
2020-05-07 15:30:00,55.94,55.95,55.81,55.91,4991763.0,47.5692,47.5777,47.4586,47.5437,4991763.0
2020-05-08 09:30:00,56.58,56.63,56.49,56.57,1742743.0,48.1134,48.1559,48.0369,48.1049,1742743.0
2020-05-08 10:00:00,56.58,56.76,56.58,56.67,1401944.0,48.1134,48.2665,48.1134,48.19,1401944.0
2020-05-08 10:30:00,56.67,56.79,56.65,56.75,881523.0,48.19,48.292,48.173,48.258,881523.0
2020-05-08 11:00:00,56.75,56.82,56.69,56.8,2021776.0,48.258,48.3175,48.207,48.3005,2021776.0
2020-05-08 11:30:00,56.79,56.85,56.75,56.78,1513259.0,48.292,48.343,48.258,48.2835,1513259.0
2020-05-08 12:00:00,56.79,56.81,56.7,56.73,917480.0,48.292,48.309,48.2155,48.241,917480.0
2020-05-08 12:30:00,56.73,56.78,56.72,56.77,816924.0,48.241,48.2835,48.2325,48.275,816924.0
2020-05-08 13:00:00,56.77,56.77,56.67,56.7,629263.0,48.275,48.275,48.19,48.2155,629263.0
2020-05-08 13:30:00,56.7,56.72,56.61,56.65,680240.0,48.2155,48.2325,48.1389,48.173,680240.0
2020-05-08 14:00:00,56.66,56.7,56.62,56.69,1279212.0,48.1815,48.2155,48.1474,48.207,1279212.0
2020-05-08 14:30:00,56.7,56.72,56.64,56.71,684737.0,48.2155,48.2325,48.1644,48.224,684737.0
2020-05-08 15:00:00,56.71,56.73,56.62,56.68,753153.0,48.224,48.241,48.1474,48.1985,753153.0
2020-05-08 15:30:00,56.68,56.84,56.67,56.82,3673110.0,48.1985,48.3345,48.19,48.3175,3673110.0
2020-05-11 09:30:00,56.5,56.66,56.41,56.55,1960007.0,48.0454,48.1815,47.9689,48.0879,1960007.0
2020-05-11 10:00:00,56.55,56.7,56.53,56.59,1327565.0,48.0879,48.2155,48.0709,48.1219,1327565.0
2020-05-11 10:30:00,56.59,56.65,56.53,56.57,1388294.0,48.1219,48.173,48.0709,48.1049,1388294.0
2020-05-11 11:00:00,56.57,56.6,56.45,56.59,1321576.0,48.1049,48.1304,48.0029,48.1219,1321576.0
2020-05-11 11:30:00,56.6,56.69,56.58,56.68,1553023.0,48.1304,48.207,48.1134,48.1985,1553023.0
2020-05-11 12:00:00,56.68,56.8,56.6,56.78,821176.0,48.1985,48.3005,48.1304,48.2835,821176.0
2020-05-11 12:30:00,56.78,56.87,56.77,56.85,660118.0,48.2835,48.36,48.275,48.343,660118.0
2020-05-11 13:00:00,56.85,56.92,56.82,56.9,1160152.0,48.343,48.4025,48.3175,48.3855,1160152.0
2020-05-11 13:30:00,56.91,56.95,56.82,56.82,772943.0,48.394,48.4281,48.3175,48.3175,772943.0
2020-05-11 14:00:00,56.82,56.82,56.67,56.7,5296435.0,48.3175,48.3175,48.19,48.2155,5296435.0
2020-05-11 14:30:00,56.7,56.85,56.69,56.84,1792261.0,48.2155,48.343,48.207,48.3345,1792261.0
2020-05-11 15:00:00,56.83,56.9,56.81,56.86,1968267.0,48.326,48.3855,48.309,48.3515,1968267.0
2020-05-11 15:30:00,56.85,56.91,56.79,56.8,6687768.0,48.343,48.394,48.292,48.3005,6687768.0
2020-05-12 09:30:00,56.96,57.02,56.7,56.88,2474647.0,48.4366,48.4876,48.2155,48.3685,2474647.0
2020-05-12 10:00:00,56.87,56.98,56.83,56.87,2162663.0,48.36,48.4536,48.326,48.36,2162663.0
2020-05-12 10:30:00,56.87,56.99,56.81,56.95,2109084.0,48.36,48.4621,48.309,48.4281,2109084.0
2020-05-12 11:00:00,56.96,57.02,56.87,56.95,2229635.0,48.4366,48.4876,48.36,48.4281,2229635.0
2020-05-12 11:30:00,56.94,57.0,56.85,56.91,2663922.0,48.4196,48.4706,48.343,48.394,2663922.0
2020-05-12 12:00:00,56.92,56.93,56.81,56.87,1165467.0,48.4025,48.4111,48.309,48.36,1165467.0
2020-05-12 12:30:00,56.86,56.89,56.79,56.85,1345401.0,48.3515,48.377,48.292,48.343,1345401.0
2020-05-12 13:00:00,56.85,56.86,56.57,56.61,1942115.0,48.343,48.3515,48.1049,48.1389,1942115.0
2020-05-12 13:30:00,56.61,56.69,56.59,56.66,12646920.0,48.1389,48.207,48.1219,48.1815,12646920.0
2020-05-12 14:00:00,56.66,56.7,56.51,56.58,2026206.0,48.1815,48.2155,48.0539,48.1134,2026206.0
2020-05-12 14:30:00,56.58,56.65,56.52,56.58,2126089.0,48.1134,48.173,48.0624,48.1134,2126089.0
2020-05-12 15:00:00,56.58,56.62,56.46,56.47,2384492.0,48.1134,48.1474,48.0114,48.0199,2384492.0
2020-05-12 15:30:00,56.47,56.5,56.1,56.11,9094986.0,48.0199,48.0454,47.7053,47.7138,9094986.0
2020-05-13 09:30:00,56.41,56.42,56.11,56.25,3473880.0,47.9689,47.9774,47.7138,47.8328,3473880.0
2020-05-13 10:00:00,56.23,56.33,56.13,56.27,1923115.0,47.8158,47.9008,47.7308,47.8498,1923115.0
2020-05-13 10:30:00,56.28,56.38,56.1,56.12,1441108.0,47.8583,47.9434,47.7053,47.7223,1441108.0
2020-05-13 11:00:00,56.12,56.22,55.85,55.95,2493800.0,47.7223,47.8073,47.4927,47.5777,2493800.0
2020-05-13 11:30:00,55.94,56.0,55.61,55.71,3129450.0,47.5692,47.6202,47.2886,47.3736,3129450.0
2020-05-13 12:00:00,55.72,55.76,55.4,55.57,1900715.0,47.3821,47.4161,47.11,47.2546,1900715.0
2020-05-13 12:30:00,55.58,55.69,55.54,55.62,1170841.0,47.2631,47.3566,47.2291,47.2971,1170841.0
2020-05-13 13:00:00,55.63,55.71,55.46,55.65,1055533.0,47.3056,47.3736,47.161,47.3226,1055533.0
2020-05-13 13:30:00,55.65,55.66,55.54,55.56,792198.0,47.3226,47.3311,47.2291,47.2461,792198.0
2020-05-13 14:00:00,55.56,55.67,55.47,55.57,994303.0,47.2461,47.3396,47.1695,47.2546,994303.0
2020-05-13 14:30:00,55.58,55.61,55.44,55.45,890050.0,47.2631,47.2886,47.144,47.1525,890050.0
2020-05-13 15:00:00,55.45,55.62,55.36,55.46,1844530.0,47.1525,47.2971,47.076,47.161,1844530.0
2020-05-13 15:30:00,55.46,55.73,55.41,55.63,4846380.0,47.161,47.3906,47.1185,47.3056,4846380.0
2020-05-14 09:30:00,54.35,54.48,54.03,54.05,5253649.0,46.2171,46.3277,45.945,45.962,5253649.0
2020-05-14 10:00:00,54.05,54.33,54.01,54.17,3197326.0,45.962,46.2001,45.928,46.0641,3197326.0
2020-05-14 10:30:00,54.18,54.64,54.18,54.55,3604655.0,46.0726,46.4637,46.0726,46.3872,3604655.0
2020-05-14 11:00:00,54.57,54.87,54.56,54.65,2533855.0,46.4042,46.6593,46.3957,46.4722,2533855.0
2020-05-14 11:30:00,54.66,54.79,54.54,54.62,3443466.0,46.4807,46.5913,46.3787,46.4467,3443466.0
2020-05-14 12:00:00,54.62,54.73,54.53,54.64,2423728.0,46.4467,46.5403,46.3702,46.4637,2423728.0
2020-05-14 12:30:00,54.64,54.86,54.61,54.83,1474028.0,46.4637,46.6508,46.4382,46.6253,1474028.0
2020-05-14 13:00:00,54.83,54.98,54.78,54.98,1538318.0,46.6253,46.7528,46.5828,46.7528,1538318.0
2020-05-14 13:30:00,54.98,55.03,54.77,54.77,1097916.0,46.7528,46.7954,46.5743,46.5743,1097916.0
2020-05-14 14:00:00,54.78,54.85,54.69,54.84,1169483.0,46.5828,46.6423,46.5062,46.6338,1169483.0
2020-05-14 14:30:00,54.85,54.87,54.68,54.81,2323246.0,46.6423,46.6593,46.4977,46.6083,2323246.0
2020-05-14 15:00:00,54.82,55.11,54.78,55.08,2073559.0,46.6168,46.8634,46.5828,46.8379,2073559.0
2020-05-14 15:30:00,55.08,55.19,54.95,55.13,6239437.0,46.8379,46.9314,46.7273,46.8804,6239437.0
2020-05-15 09:30:00,55.04,55.31,54.9,55.24,3980619.0,46.8039,47.0335,46.6848,46.9739,3980619.0
2020-05-15 10:00:00,55.25,55.38,55.12,55.24,3570253.0,46.9824,47.093,46.8719,46.9739,3570253.0
2020-05-15 10:30:00,55.23,55.25,54.94,54.99,2235146.0,46.9654,46.9824,46.7188,46.7614,2235146.0
2020-05-15 11:00:00,55.0,55.0,54.86,54.91,2461625.0,46.7699,46.7699,46.6508,46.6933,2461625.0
2020-05-15 11:30:00,54.9,55.02,54.79,54.93,1512603.0,46.6848,46.7869,46.5913,46.7103,1512603.0
2020-05-15 12:00:00,54.93,55.09,54.9,55.06,1461449.0,46.7103,46.8464,46.6848,46.8209,1461449.0
2020-05-15 12:30:00,55.06,55.07,54.93,54.99,1874230.0,46.8209,46.8294,46.7103,46.7614,1874230.0
2020-05-15 13:00:00,54.98,55.1,54.98,55.06,995662.0,46.7528,46.8549,46.7528,46.8209,995662.0
2020-05-15 13:30:00,55.05,55.08,54.96,55.07,642083.0,46.8124,46.8379,46.7358,46.8294,642083.0
2020-05-15 14:00:00,55.07,55.2,55.07,55.19,1058041.0,46.8294,46.9399,46.8294,46.9314,1058041.0
2020-05-15 14:30:00,55.19,55.19,55.02,55.03,1236617.0,46.9314,46.9314,46.7869,46.7954,1236617.0
2020-05-15 15:00:00,55.04,55.11,55.01,55.07,2483183.0,46.8039,46.8634,46.7784,46.8294,2483183.0
2020-05-15 15:30:00,55.06,55.22,54.98,55.17,5840977.0,46.8209,46.9569,46.7528,46.9144,5840977.0
2020-05-18 09:30:00,56.56,56.79,56.54,56.63,4337981.0,48.0964,48.292,48.0794,48.1559,4337981.0
2020-05-18 10:00:00,56.63,56.65,56.52,56.55,3144014.0,48.1559,48.173,48.0624,48.0879,3144014.0
2020-05-18 10:30:00,56.55,56.86,56.54,56.84,2317152.0,48.0879,48.3515,48.0794,48.3345,2317152.0
2020-05-18 11:00:00,56.85,57.33,56.83,57.22,3295122.0,48.343,48.7512,48.326,48.6577,3295122.0
2020-05-18 11:30:00,57.22,57.28,57.11,57.27,3465226.0,48.6577,48.7087,48.5641,48.7002,3465226.0
2020-05-18 12:00:00,57.27,57.34,57.22,57.26,2395098.0,48.7002,48.7597,48.6577,48.6917,2395098.0
2020-05-18 12:30:00,57.26,57.28,57.14,57.21,1295720.0,48.6917,48.7087,48.5896,48.6492,1295720.0
2020-05-18 13:00:00,57.21,57.4,57.2,57.4,1288945.0,48.6492,48.8107,48.6407,48.8107,1288945.0
2020-05-18 13:30:00,57.4,57.4,57.3,57.36,1335837.0,48.8107,48.8107,48.7257,48.7767,1335837.0
2020-05-18 14:00:00,57.36,57.42,57.29,57.34,1506770.0,48.7767,48.8277,48.7172,48.7597,1506770.0
2020-05-18 14:30:00,57.34,57.44,57.33,57.36,1524775.0,48.7597,48.8447,48.7512,48.7767,1524775.0
2020-05-18 15:00:00,57.36,57.44,57.35,57.43,2484040.0,48.7767,48.8447,48.7682,48.8362,2484040.0
2020-05-18 15:30:00,57.43,57.52,57.38,57.4,7884348.0,48.8362,48.9128,48.7937,48.8107,7884348.0
2020-05-19 09:30:00,56.97,57.03,56.81,57.02,3013523.0,48.4451,48.4961,48.309,48.4876,3013523.0
2020-05-19 10:00:00,57.01,57.14,56.89,56.96,2894926.0,48.4791,48.5896,48.377,48.4366,2894926.0
2020-05-19 10:30:00,56.96,57.14,56.82,57.13,1751293.0,48.4366,48.5896,48.3175,48.5811,1751293.0
2020-05-19 11:00:00,57.13,57.21,57.03,57.19,1963223.0,48.5811,48.6492,48.4961,48.6321,1963223.0
2020-05-19 11:30:00,57.19,57.22,57.04,57.08,1435001.0,48.6321,48.6577,48.5046,48.5386,1435001.0
2020-05-19 12:00:00,57.08,57.15,57.03,57.05,1002513.0,48.5386,48.5981,48.4961,48.5131,1002513.0
2020-05-19 12:30:00,57.05,57.08,56.98,57.05,1183927.0,48.5131,48.5386,48.4536,48.5131,1183927.0
2020-05-19 13:00:00,57.05,57.11,57.02,57.07,810708.0,48.5131,48.5641,48.4876,48.5301,810708.0
2020-05-19 13:30:00,57.07,57.13,57.04,57.1,844049.0,48.5301,48.5811,48.5046,48.5556,844049.0
2020-05-19 14:00:00,57.1,57.21,57.04,57.17,890529.0,48.5556,48.6492,48.5046,48.6151,890529.0
2020-05-19 14:30:00,57.17,57.23,56.88,56.91,2504708.0,48.6151,48.6662,48.3685,48.394,2504708.0
2020-05-19 15:00:00,56.91,57.14,56.87,57.02,4074035.0,48.394,48.5896,48.36,48.4876,4074035.0
2020-05-19 15:30:00,57.02,57.02,56.6,56.6,6320170.0,48.4876,48.4876,48.1304,48.1304,6320170.0
2020-05-20 09:30:00,57.68,57.7,57.55,57.64,2875817.0,49.0488,49.0658,48.9383,49.0148,2875817.0
2020-05-20 10:00:00,57.65,57.84,57.62,57.83,1814712.0,49.0233,49.1849,48.9978,49.1764,1814712.0
2020-05-20 10:30:00,57.82,57.9,57.75,57.84,1568562.0,49.1679,49.2359,49.1083,49.1849,1568562.0
2020-05-20 11:00:00,57.85,58.06,57.82,58.03,2250417.0,49.1934,49.372,49.1679,49.3465,2250417.0
2020-05-20 11:30:00,58.03,58.04,57.81,57.82,2356937.0,49.3465,49.355,49.1594,49.1679,2356937.0
2020-05-20 12:00:00,57.82,57.85,57.61,57.71,1243176.0,49.1679,49.1934,48.9893,49.0743,1243176.0
2020-05-20 12:30:00,57.72,57.74,57.6,57.7,1308460.0,49.0828,49.0998,48.9808,49.0658,1308460.0
2020-05-20 13:00:00,57.7,57.71,57.59,57.61,1086666.0,49.0658,49.0743,48.9723,48.9893,1086666.0
2020-05-20 13:30:00,57.61,57.7,57.58,57.62,693913.0,48.9893,49.0658,48.9638,48.9978,693913.0
2020-05-20 14:00:00,57.61,57.72,57.58,57.66,1618347.0,48.9893,49.0828,48.9638,49.0318,1618347.0
2020-05-20 14:30:00,57.65,57.8,57.63,57.77,885170.0,49.0233,49.1509,49.0063,49.1254,885170.0
2020-05-20 15:00:00,57.77,57.8,57.64,57.75,1228407.0,49.1254,49.1509,49.0148,49.1083,1228407.0
2020-05-20 15:30:00,57.75,57.79,57.65,57.78,4549837.0,49.1083,49.1424,49.0233,49.1339,4549837.0
2020-05-21 09:30:00,57.59,57.75,57.49,57.64,2102597.0,48.9723,49.1083,48.8873,49.0148,2102597.0
2020-05-21 10:00:00,57.64,57.72,57.52,57.59,2263873.0,49.0148,49.0828,48.9128,48.9723,2263873.0
2020-05-21 10:30:00,57.58,57.58,57.25,57.26,2287845.0,48.9638,48.9638,48.6832,48.6917,2287845.0
2020-05-21 11:00:00,57.26,57.26,56.94,57.08,2515544.0,48.6917,48.6917,48.4196,48.5386,2515544.0
2020-05-21 11:30:00,57.08,57.21,57.06,57.13,1794012.0,48.5386,48.6492,48.5216,48.5811,1794012.0
2020-05-21 12:00:00,57.13,57.29,57.13,57.21,823645.0,48.5811,48.7172,48.5811,48.6492,823645.0
2020-05-21 12:30:00,57.2,57.21,57.09,57.13,1458127.0,48.6407,48.6492,48.5471,48.5811,1458127.0
2020-05-21 13:00:00,57.13,57.28,57.11,57.2,1321028.0,48.5811,48.7087,48.5641,48.6407,1321028.0
2020-05-21 13:30:00,57.2,57.24,57.12,57.2,789718.0,48.6407,48.6747,48.5726,48.6407,789718.0
2020-05-21 14:00:00,57.2,57.28,57.18,57.23,1017126.0,48.6407,48.7087,48.6236,48.6662,1017126.0
2020-05-21 14:30:00,57.24,57.26,57.05,57.13,1974139.0,48.6747,48.6917,48.5131,48.5811,1974139.0
2020-05-21 15:00:00,57.14,57.28,57.13,57.22,2096884.0,48.5896,48.7087,48.5811,48.6577,2096884.0
2020-05-21 15:30:00,57.21,57.25,57.07,57.13,4251723.0,48.6492,48.6832,48.5301,48.5811,4251723.0
2020-05-22 09:30:00,56.83,56.83,56.6,56.81,4789470.0,48.326,48.326,48.1304,48.309,4789470.0
2020-05-22 10:00:00,56.81,56.83,56.58,56.8,1189641.0,48.309,48.326,48.1134,48.3005,1189641.0
2020-05-22 10:30:00,56.8,56.92,56.73,56.74,1312326.0,48.3005,48.4025,48.241,48.2495,1312326.0
2020-05-22 11:00:00,56.74,56.86,56.71,56.79,2825556.0,48.2495,48.3515,48.224,48.292,2825556.0
2020-05-22 11:30:00,56.8,56.86,56.76,56.81,2153275.0,48.3005,48.3515,48.2665,48.309,2153275.0
2020-05-22 12:00:00,56.82,56.86,56.76,56.79,555064.0,48.3175,48.3515,48.2665,48.292,555064.0
2020-05-22 12:30:00,56.79,56.88,56.79,56.85,1234348.0,48.292,48.3685,48.292,48.343,1234348.0
2020-05-22 13:00:00,56.85,56.89,56.81,56.87,624474.0,48.343,48.377,48.309,48.36,624474.0
2020-05-22 13:30:00,56.88,56.89,56.81,56.87,832695.0,48.3685,48.377,48.309,48.36,832695.0
2020-05-22 14:00:00,56.87,56.96,56.87,56.93,489433.0,48.36,48.4366,48.36,48.4111,489433.0
2020-05-22 14:30:00,56.94,56.97,56.88,56.92,1029398.0,48.4196,48.4451,48.3685,48.4025,1029398.0
2020-05-22 15:00:00,56.91,56.98,56.82,56.86,575727.0,48.394,48.4536,48.3175,48.3515,575727.0
2020-05-22 15:30:00,56.85,56.99,56.84,56.96,3844517.0,48.343,48.4621,48.3345,48.4366,3844517.0
2020-05-26 09:30:00,58.69,58.74,58.59,58.63,5739659.0,49.9077,49.9502,49.8227,49.8567,5739659.0
2020-05-26 10:00:00,58.62,58.76,58.54,58.76,2367352.0,49.8482,49.9672,49.7801,49.9672,2367352.0
2020-05-26 10:30:00,58.75,58.87,58.73,58.84,2584368.0,49.9587,50.0608,49.9417,50.0352,2584368.0
2020-05-26 11:00:00,58.84,58.89,58.65,58.8,3456728.0,50.0352,50.0778,49.8737,50.0012,3456728.0
2020-05-26 11:30:00,58.8,58.81,58.66,58.69,2101375.0,50.0012,50.0097,49.8822,49.9077,2101375.0
2020-05-26 12:00:00,58.68,58.72,58.64,58.69,843940.0,49.8992,49.9332,49.8652,49.9077,843940.0
2020-05-26 12:30:00,58.69,58.82,58.69,58.82,1666075.0,49.9077,50.0182,49.9077,50.0182,1666075.0
2020-05-26 13:00:00,58.82,58.91,58.77,58.91,1362840.0,50.0182,50.0948,49.9757,50.0948,1362840.0
2020-05-26 13:30:00,58.91,58.91,58.82,58.82,935835.0,50.0948,50.0948,50.0182,50.0182,935835.0
2020-05-26 14:00:00,58.83,58.88,58.81,58.87,1200059.0,50.0267,50.0693,50.0097,50.0608,1200059.0
2020-05-26 14:30:00,58.86,58.89,58.81,58.88,1290060.0,50.0522,50.0778,50.0097,50.0693,1290060.0
2020-05-26 15:00:00,58.88,58.89,58.82,58.88,1500153.0,50.0693,50.0778,50.0182,50.0693,1500153.0
2020-05-26 15:30:00,58.88,58.91,58.54,58.59,8309003.0,50.0693,50.0948,49.7801,49.8227,8309003.0
2020-05-27 09:30:00,59.31,59.33,58.85,58.92,4176685.0,50.4349,50.4519,50.0437,50.1033,4176685.0
2020-05-27 10:00:00,58.92,59.23,58.86,59.07,2929497.0,50.1033,50.3669,50.0522,50.2308,2929497.0
2020-05-27 10:30:00,59.07,59.07,58.67,58.77,3234338.0,50.2308,50.2308,49.8907,49.9757,3234338.0
2020-05-27 11:00:00,58.77,58.97,58.7,58.96,1544368.0,49.9757,50.1458,49.9162,50.1373,1544368.0
2020-05-27 11:30:00,58.95,59.04,58.74,58.98,3425364.0,50.1288,50.2053,49.9502,50.1543,3425364.0
2020-05-27 12:00:00,58.99,59.15,58.96,59.02,1354462.0,50.1628,50.2989,50.1373,50.1883,1354462.0
2020-05-27 12:30:00,59.03,59.13,59.0,59.07,1704565.0,50.1968,50.2818,50.1713,50.2308,1704565.0
2020-05-27 13:00:00,59.06,59.11,58.92,59.07,1776476.0,50.2223,50.2648,50.1033,50.2308,1776476.0
2020-05-27 13:30:00,59.07,59.16,59.0,59.14,1243139.0,50.2308,50.3074,50.1713,50.2904,1243139.0
2020-05-27 14:00:00,59.15,59.28,59.14,59.21,1320940.0,50.2989,50.4094,50.2904,50.3499,1320940.0
2020-05-27 14:30:00,59.21,59.27,59.17,59.26,820116.0,50.3499,50.4009,50.3159,50.3924,820116.0
2020-05-27 15:00:00,59.26,59.29,59.18,59.28,1730021.0,50.3924,50.4179,50.3244,50.4094,1730021.0
2020-05-27 15:30:00,59.27,59.34,59.19,59.3,4868275.0,50.4009,50.4604,50.3329,50.4264,4868275.0
2020-05-28 09:30:00,60.06,60.09,59.88,60.04,4352897.0,51.0727,51.0982,50.9196,51.0557,4352897.0
2020-05-28 10:00:00,60.05,60.24,59.96,60.2,3261386.0,51.0642,51.2257,50.9876,51.1917,3261386.0
2020-05-28 10:30:00,60.21,60.35,60.12,60.24,2032752.0,51.2002,51.3193,51.1237,51.2257,2032752.0
2020-05-28 11:00:00,60.24,60.37,60.19,60.35,2759226.0,51.2257,51.3363,51.1832,51.3193,2759226.0
2020-05-28 11:30:00,60.35,60.36,60.15,60.31,3044281.0,51.3193,51.3278,51.1492,51.2853,3044281.0
2020-05-28 12:00:00,60.31,60.38,60.26,60.34,1738406.0,51.2853,51.3448,51.2428,51.3108,1738406.0
2020-05-28 12:30:00,60.34,60.49,60.31,60.46,2135066.0,51.3108,51.4383,51.2853,51.4128,2135066.0
2020-05-28 13:00:00,60.46,60.5,60.44,60.47,2242482.0,51.4128,51.4468,51.3958,51.4213,2242482.0
2020-05-28 13:30:00,60.46,60.52,60.41,60.46,1679481.0,51.4128,51.4638,51.3703,51.4128,1679481.0
2020-05-28 14:00:00,60.46,60.49,60.39,60.41,1014254.0,51.4128,51.4383,51.3533,51.3703,1014254.0
2020-05-28 14:30:00,60.41,60.47,60.37,60.46,917074.0,51.3703,51.4213,51.3363,51.4128,917074.0
2020-05-28 15:00:00,60.46,60.51,60.19,60.2,2611645.0,51.4128,51.4553,51.1832,51.1917,2611645.0
2020-05-28 15:30:00,60.2,60.23,59.82,59.86,7229942.0,51.1917,51.2172,50.8686,50.9026,7229942.0
2020-05-29 09:30:00,59.76,59.8,59.63,59.66,3614102.0,50.8176,50.8516,50.707,50.7325,3614102.0
2020-05-29 10:00:00,59.66,59.73,59.51,59.54,2613615.0,50.7325,50.7921,50.605,50.6305,2613615.0
2020-05-29 10:30:00,59.54,59.64,59.4,59.48,4365227.0,50.6305,50.7155,50.5114,50.5795,4365227.0
2020-05-29 11:00:00,59.49,59.54,59.29,59.39,6524870.0,50.588,50.6305,50.4179,50.5029,6524870.0
2020-05-29 11:30:00,59.39,59.5,59.3,59.36,3543368.0,50.5029,50.5965,50.4264,50.4774,3543368.0
2020-05-29 12:00:00,59.36,59.4,59.17,59.25,1689777.0,50.4774,50.5114,50.3159,50.3839,1689777.0
2020-05-29 12:30:00,59.24,59.46,59.0,59.37,2137702.0,50.3754,50.5625,50.1713,50.4859,2137702.0
2020-05-29 13:00:00,59.36,59.39,59.2,59.22,1996052.0,50.4774,50.5029,50.3414,50.3584,1996052.0
2020-05-29 13:30:00,59.21,59.25,59.12,59.18,919688.0,50.3499,50.3839,50.2733,50.3244,919688.0
2020-05-29 14:00:00,59.17,59.46,59.13,59.42,2751400.0,50.3159,50.5625,50.2818,50.5285,2751400.0
2020-05-29 14:30:00,59.43,59.53,59.02,59.53,3232815.0,50.537,50.622,50.1883,50.622,3232815.0
2020-05-29 15:00:00,59.54,59.75,59.54,59.58,3783661.0,50.6305,50.8091,50.6305,50.6645,3783661.0
2020-05-29 15:30:00,59.57,59.74,59.55,59.63,5147832.0,50.656,50.8006,50.639,50.707,5147832.0
2020-06-01 09:30:00,60.13,60.32,60.08,60.23,2966426.0,51.1322,51.2938,51.0897,51.2172,2966426.0
2020-06-01 10:00:00,60.24,60.49,60.17,60.46,2010321.0,51.2257,51.4383,51.1662,51.4128,2010321.0
2020-06-01 10:30:00,60.46,60.56,60.41,60.55,3079037.0,51.4128,51.4979,51.3703,51.4894,3079037.0
2020-06-01 11:00:00,60.56,60.59,60.4,60.49,5987654.0,51.4979,51.5234,51.3618,51.4383,5987654.0
2020-06-01 11:30:00,60.48,60.59,60.45,60.57,1248532.0,51.4298,51.5234,51.4043,51.5064,1248532.0
2020-06-01 12:00:00,60.57,60.63,60.51,60.57,645251.0,51.5064,51.5574,51.4553,51.5064,645251.0
2020-06-01 12:30:00,60.58,60.61,60.56,60.6,551745.0,51.5149,51.5404,51.4979,51.5319,551745.0
2020-06-01 13:00:00,60.6,60.7,60.58,60.66,1011093.0,51.5319,51.6169,51.5149,51.5829,1011093.0
2020-06-01 13:30:00,60.66,60.74,60.64,60.72,1030839.0,51.5829,51.6509,51.5659,51.6339,1030839.0
2020-06-01 14:00:00,60.72,60.77,60.68,60.7,860444.0,51.6339,51.6764,51.5999,51.6169,860444.0
2020-06-01 14:30:00,60.69,60.86,60.68,60.86,843581.0,51.6084,51.753,51.5999,51.753,843581.0
2020-06-01 15:00:00,60.85,60.88,60.73,60.85,2500520.0,51.7445,51.77,51.6424,51.7445,2500520.0
2020-06-01 15:30:00,60.85,60.99,60.81,60.99,4988187.0,51.7445,51.8635,51.7105,51.8635,4988187.0
2020-06-02 09:30:00,61.34,61.52,61.25,61.51,3679269.0,52.1611,52.3142,52.0846,52.3057,3679269.0
2020-06-02 10:00:00,61.51,61.64,61.48,61.64,2237936.0,52.3057,52.4163,52.2802,52.4163,2237936.0
2020-06-02 10:30:00,61.64,61.66,61.43,61.53,2774265.0,52.4163,52.4333,52.2377,52.3227,2774265.0
2020-06-02 11:00:00,61.54,61.55,61.32,61.34,3633234.0,52.3312,52.3397,52.1441,52.1611,3633234.0
2020-06-02 11:30:00,61.34,61.44,61.25,61.3,2122208.0,52.1611,52.2462,52.0846,52.1271,2122208.0
2020-06-02 12:00:00,61.3,61.42,61.28,61.41,829241.0,52.1271,52.2292,52.1101,52.2207,829241.0
2020-06-02 12:30:00,61.42,61.46,61.39,61.41,893430.0,52.2292,52.2632,52.2037,52.2207,893430.0
2020-06-02 13:00:00,61.41,61.52,61.39,61.48,1180463.0,52.2207,52.3142,52.2037,52.2802,1180463.0
2020-06-02 13:30:00,61.48,61.49,61.41,61.45,636044.0,52.2802,52.2887,52.2207,52.2547,636044.0
2020-06-02 14:00:00,61.45,61.49,61.38,61.43,988142.0,52.2547,52.2887,52.1952,52.2377,988142.0
2020-06-02 14:30:00,61.43,61.48,61.35,61.45,1438124.0,52.2377,52.2802,52.1696,52.2547,1438124.0
2020-06-02 15:00:00,61.45,61.46,61.32,61.37,862266.0,52.2547,52.2632,52.1441,52.1867,862266.0
2020-06-02 15:30:00,61.38,61.61,61.36,61.57,5960461.0,52.1952,52.3907,52.1782,52.3567,5960461.0
2020-06-03 09:30:00,62.32,62.51,62.3,62.47,4430515.0,52.9945,53.1561,52.9775,53.1221,4430515.0
2020-06-03 10:00:00,62.47,62.75,62.46,62.75,2433471.0,53.1221,53.3602,53.1135,53.3602,2433471.0
2020-06-03 10:30:00,62.74,62.82,62.67,62.68,1818304.0,53.3517,53.4197,53.2921,53.3006,1818304.0
2020-06-03 11:00:00,62.67,63.0,62.66,62.9,3373850.0,53.2921,53.5727,53.2836,53.4877,3373850.0
2020-06-03 11:30:00,62.91,63.0,62.86,62.96,2421145.0,53.4962,53.5727,53.4537,53.5387,2421145.0
2020-06-03 12:00:00,62.96,62.96,62.84,62.91,1041789.0,53.5387,53.5387,53.4367,53.4962,1041789.0
2020-06-03 12:30:00,62.92,62.97,62.83,62.83,635885.0,53.5047,53.5472,53.4282,53.4282,635885.0
2020-06-03 13:00:00,62.84,62.96,62.83,62.94,517790.0,53.4367,53.5387,53.4282,53.5217,517790.0
2020-06-03 13:30:00,62.94,62.97,62.87,62.96,744911.0,53.5217,53.5472,53.4622,53.5387,744911.0
2020-06-03 14:00:00,62.95,63.09,62.94,63.07,816939.0,53.5302,53.6493,53.5217,53.6323,816939.0
2020-06-03 14:30:00,63.07,63.12,63.03,63.07,1345680.0,53.6323,53.6748,53.5983,53.6323,1345680.0
2020-06-03 15:00:00,63.06,63.12,62.99,63.09,1514922.0,53.6238,53.6748,53.5642,53.6493,1514922.0
2020-06-03 15:30:00,63.09,63.19,62.98,63.02,4578171.0,53.6493,53.7343,53.5557,53.5898,4578171.0
2020-06-04 09:30:00,62.61,62.92,62.57,62.9,3690403.0,53.2411,53.5047,53.2071,53.4877,3690403.0
2020-06-04 10:00:00,62.89,62.97,62.78,62.92,1444042.0,53.4792,53.5472,53.3857,53.5047,1444042.0
2020-06-04 10:30:00,62.92,63.12,62.91,63.07,1621362.0,53.5047,53.6748,53.4962,53.6323,1621362.0
2020-06-04 11:00:00,63.07,63.12,62.66,62.77,1951750.0,53.6323,53.6748,53.2836,53.3772,1951750.0
2020-06-04 11:30:00,62.77,62.84,62.73,62.8,1834789.0,53.3772,53.4367,53.3431,53.4027,1834789.0
2020-06-04 12:00:00,62.81,62.89,62.74,62.82,1364142.0,53.4112,53.4792,53.3517,53.4197,1364142.0
2020-06-04 12:30:00,62.81,62.82,62.66,62.67,1112352.0,53.4112,53.4197,53.2836,53.2921,1112352.0
2020-06-04 13:00:00,62.66,62.78,62.65,62.71,990445.0,53.2836,53.3857,53.2751,53.3261,990445.0
2020-06-04 13:30:00,62.72,62.93,62.71,62.91,800446.0,53.3346,53.5132,53.3261,53.4962,800446.0
2020-06-04 14:00:00,62.91,62.98,62.88,62.97,1397891.0,53.4962,53.5557,53.4707,53.5472,1397891.0
2020-06-04 14:30:00,62.98,62.99,62.77,62.77,3957398.0,53.5557,53.5642,53.3772,53.3772,3957398.0
2020-06-04 15:00:00,62.77,62.83,62.59,62.67,1344574.0,53.3772,53.4282,53.2241,53.2921,1344574.0
2020-06-04 15:30:00,62.67,62.79,62.65,62.73,3020936.0,53.2921,53.3942,53.2751,53.3431,3020936.0
2020-06-05 09:30:00,63.98,64.14,63.89,63.9,4230744.0,54.4061,54.5422,54.3296,54.3381,4230744.0
2020-06-05 10:00:00,63.9,64.04,63.87,63.94,2326320.0,54.3381,54.4571,54.3126,54.3721,2326320.0
2020-06-05 10:30:00,63.94,64.08,63.9,64.04,3117034.0,54.3721,54.4911,54.3381,54.4571,3117034.0
2020-06-05 11:00:00,64.03,64.3,64.02,64.27,3964162.0,54.4486,54.6782,54.4401,54.6527,3964162.0
2020-06-05 11:30:00,64.27,64.32,64.13,64.15,1803257.0,54.6527,54.6952,54.5337,54.5507,1803257.0
2020-06-05 12:00:00,64.16,64.2,63.97,64.05,920043.0,54.5592,54.5932,54.3976,54.4656,920043.0
2020-06-05 12:30:00,64.05,64.12,64.02,64.04,1166102.0,54.4656,54.5251,54.4401,54.4571,1166102.0
2020-06-05 13:00:00,64.04,64.06,63.97,64.01,1012720.0,54.4571,54.4741,54.3976,54.4316,1012720.0
2020-06-05 13:30:00,64.01,64.02,63.94,63.96,714445.0,54.4316,54.4401,54.3721,54.3891,714445.0
2020-06-05 14:00:00,63.96,64.05,63.94,64.0,716927.0,54.3891,54.4656,54.3721,54.4231,716927.0
2020-06-05 14:30:00,64.0,64.07,63.83,63.87,1816982.0,54.4231,54.4826,54.2785,54.3126,1816982.0
2020-06-05 15:00:00,63.88,63.9,63.74,63.86,1626676.0,54.3211,54.3381,54.202,54.3041,1626676.0
2020-06-05 15:30:00,63.87,63.88,63.7,63.83,4660842.0,54.3126,54.3211,54.168,54.2785,4660842.0
2020-06-08 09:30:00,64.17,64.28,64.05,64.14,2031687.0,54.5677,54.6612,54.4656,54.5422,2031687.0
2020-06-08 10:00:00,64.14,64.16,63.88,63.94,4027617.0,54.5422,54.5592,54.3211,54.3721,4027617.0
2020-06-08 10:30:00,63.94,64.07,63.79,64.04,1146110.0,54.3721,54.4826,54.2445,54.4571,1146110.0
2020-06-08 11:00:00,64.04,64.2,64.02,64.14,2154748.0,54.4571,54.5932,54.4401,54.5422,2154748.0
2020-06-08 11:30:00,64.14,64.15,64.02,64.07,1563592.0,54.5422,54.5507,54.4401,54.4826,1563592.0
2020-06-08 12:00:00,64.07,64.19,64.05,64.08,2949315.0,54.4826,54.5847,54.4656,54.4911,2949315.0
2020-06-08 12:30:00,64.07,64.12,64.05,64.11,673081.0,54.4826,54.5251,54.4656,54.5166,673081.0
2020-06-08 13:00:00,64.12,64.21,64.09,64.2,773736.0,54.5251,54.6017,54.4996,54.5932,773736.0
2020-06-08 13:30:00,64.19,64.3,64.16,64.3,1248789.0,54.5847,54.6782,54.5592,54.6782,1248789.0
2020-06-08 14:00:00,64.29,64.39,64.28,64.36,1698844.0,54.6697,54.7547,54.6612,54.7292,1698844.0
2020-06-08 14:30:00,64.36,64.4,64.32,64.38,792109.0,54.7292,54.7633,54.6952,54.7462,792109.0
2020-06-08 15:00:00,64.38,64.39,64.33,64.36,1371054.0,54.7462,54.7547,54.7037,54.7292,1371054.0
2020-06-08 15:30:00,64.37,64.66,64.36,64.66,5513168.0,54.7377,54.9843,54.7292,54.9843,5513168.0
2020-06-09 09:30:00,63.54,63.76,63.44,63.68,4458926.0,54.0319,54.219,53.9469,54.151,4458926.0
2020-06-09 10:00:00,63.69,63.75,63.56,63.72,1474596.0,54.1595,54.2105,54.0489,54.185,1474596.0
2020-06-09 10:30:00,63.72,64.01,63.66,63.94,1343110.0,54.185,54.4316,54.134,54.3721,1343110.0
2020-06-09 11:00:00,63.94,63.98,63.8,63.83,2607000.0,54.3721,54.4061,54.253,54.2785,2607000.0
2020-06-09 11:30:00,63.84,63.86,63.67,63.72,2497300.0,54.287,54.3041,54.1425,54.185,2497300.0
2020-06-09 12:00:00,63.72,63.78,63.62,63.77,1110021.0,54.185,54.236,54.1,54.2275,1110021.0
2020-06-09 12:30:00,63.77,63.83,63.71,63.82,656371.0,54.2275,54.2785,54.1765,54.27,656371.0
2020-06-09 13:00:00,63.81,63.88,63.75,63.87,509385.0,54.2615,54.3211,54.2105,54.3126,509385.0
2020-06-09 13:30:00,63.87,63.94,63.86,63.9,1022260.0,54.3126,54.3721,54.3041,54.3381,1022260.0
2020-06-09 14:00:00,63.9,63.91,63.79,63.82,839790.0,54.3381,54.3466,54.2445,54.27,839790.0
2020-06-09 14:30:00,63.81,63.9,63.77,63.88,1404742.0,54.2615,54.3381,54.2275,54.3211,1404742.0
2020-06-09 15:00:00,63.88,63.99,63.82,63.98,1945944.0,54.3211,54.4146,54.27,54.4061,1945944.0
2020-06-09 15:30:00,63.98,64.03,63.79,63.81,6185044.0,54.4061,54.4486,54.2445,54.2615,6185044.0
2020-06-10 09:30:00,64.04,64.08,63.74,63.85,2374438.0,54.4571,54.4911,54.202,54.2956,2374438.0
2020-06-10 10:00:00,63.86,63.9,63.66,63.75,3074068.0,54.3041,54.3381,54.134,54.2105,3074068.0
2020-06-10 10:30:00,63.74,63.83,63.58,63.66,1263033.0,54.202,54.2785,54.066,54.134,1263033.0
2020-06-10 11:00:00,63.65,63.83,63.63,63.74,1295534.0,54.1255,54.2785,54.1085,54.202,1295534.0
2020-06-10 11:30:00,63.73,63.77,63.59,63.7,1711583.0,54.1935,54.2275,54.0745,54.168,1711583.0
2020-06-10 12:00:00,63.7,63.79,63.65,63.77,1172848.0,54.168,54.2445,54.1255,54.2275,1172848.0
2020-06-10 12:30:00,63.77,63.8,63.7,63.76,687700.0,54.2275,54.253,54.168,54.219,687700.0
2020-06-10 13:00:00,63.75,63.79,63.68,63.7,376878.0,54.2105,54.2445,54.151,54.168,376878.0
2020-06-10 13:30:00,63.7,63.77,63.67,63.67,1294029.0,54.168,54.2275,54.1425,54.1425,1294029.0
2020-06-10 14:00:00,63.71,64.23,63.46,64.14,3682692.0,54.1765,54.6187,53.9639,54.5422,3682692.0
2020-06-10 14:30:00,64.14,64.17,63.54,63.69,2375697.0,54.5422,54.5677,54.0319,54.1595,2375697.0
2020-06-10 15:00:00,63.69,63.95,63.43,63.93,2359767.0,54.1595,54.3806,53.9384,54.3636,2359767.0
2020-06-10 15:30:00,63.93,63.96,63.64,63.67,3166496.0,54.3636,54.3891,54.117,54.1425,3166496.0
2020-06-11 09:30:00,61.98,62.18,61.74,62.11,5709919.0,52.7054,52.8754,52.5013,52.8159,5709919.0
2020-06-11 10:00:00,62.12,62.18,61.88,61.88,2240745.0,52.8244,52.8754,52.6203,52.6203,2240745.0
2020-06-11 10:30:00,61.88,61.99,61.58,61.62,2637624.0,52.6203,52.7139,52.3652,52.3992,2637624.0
2020-06-11 11:00:00,61.59,61.76,61.49,61.53,3587299.0,52.3737,52.5183,52.2887,52.3227,3587299.0
2020-06-11 11:30:00,61.53,61.59,61.1,61.25,3660215.0,52.3227,52.3737,51.9571,52.0846,3660215.0
2020-06-11 12:00:00,61.25,61.26,60.81,60.9,2289071.0,52.0846,52.0931,51.7105,51.787,2289071.0
2020-06-11 12:30:00,60.89,61.14,60.66,60.76,3296643.0,51.7785,51.9911,51.5829,51.6679,3296643.0
2020-06-11 13:00:00,60.75,60.94,60.71,60.82,2481222.0,51.6594,51.821,51.6254,51.719,2481222.0
2020-06-11 13:30:00,60.83,60.93,60.7,60.86,2683472.0,51.7275,51.8125,51.6169,51.753,2683472.0
2020-06-11 14:00:00,60.85,60.87,60.67,60.76,2772153.0,51.7445,51.7615,51.5914,51.6679,2772153.0
2020-06-11 14:30:00,60.76,60.8,60.27,60.36,4032908.0,51.6679,51.702,51.2513,51.3278,4032908.0
2020-06-11 15:00:00,60.36,60.49,60.13,60.22,4837988.0,51.3278,51.4383,51.1322,51.2087,4837988.0
2020-06-11 15:30:00,60.21,60.43,60.14,60.23,9041663.0,51.2002,51.3873,51.1407,51.2172,9041663.0
2020-06-12 09:30:00,61.86,62.01,61.63,61.7,5773024.0,52.6033,52.7309,52.4077,52.4673,5773024.0
2020-06-12 10:00:00,61.69,61.8,61.41,61.41,5235880.0,52.4588,52.5523,52.2207,52.2207,5235880.0
2020-06-12 10:30:00,61.41,61.46,60.97,60.98,4277864.0,52.2207,52.2632,51.8465,51.855,4277864.0
2020-06-12 11:00:00,60.97,61.14,60.63,60.86,3812244.0,51.8465,51.9911,51.5574,51.753,3812244.0
2020-06-12 11:30:00,60.87,61.33,60.78,61.32,3392890.0,51.7615,52.1526,51.6849,52.1441,3392890.0
2020-06-12 12:00:00,61.31,61.47,61.23,61.31,5477970.0,52.1356,52.2717,52.0676,52.1356,5477970.0
2020-06-12 12:30:00,61.31,61.33,60.96,61.12,3320484.0,52.1356,52.1526,51.838,51.9741,3320484.0
2020-06-12 13:00:00,61.14,61.15,60.79,60.8,2295476.0,51.9911,51.9996,51.6934,51.702,2295476.0
2020-06-12 13:30:00,60.8,60.86,60.44,60.48,3364744.0,51.702,51.753,51.3958,51.4298,3364744.0
2020-06-12 14:00:00,60.49,60.75,60.44,60.7,3250519.0,51.4383,51.6594,51.3958,51.6169,3250519.0
2020-06-12 14:30:00,60.7,60.92,60.61,60.9,2095722.0,51.6169,51.804,51.5404,51.787,2095722.0
2020-06-12 15:00:00,60.9,61.15,60.82,60.9,2236016.0,51.787,51.9996,51.719,51.787,2236016.0
2020-06-12 15:30:00,60.9,61.4,60.82,61.29,6135586.0,51.787,52.2122,51.719,52.1186,6135586.0
2020-06-15 09:30:00,59.32,59.58,59.13,59.55,4515887.0,51.1563,51.3806,50.9925,51.3547,4515887.0
2020-06-15 10:00:00,59.55,59.78,59.46,59.56,2869447.0,51.3547,51.553,51.2771,51.3633,2869447.0
2020-06-15 10:30:00,59.55,59.99,59.52,59.78,2162579.0,51.3547,51.7341,51.3288,51.553,2162579.0
2020-06-15 11:00:00,59.78,60.07,59.75,59.84,1689955.0,51.553,51.8031,51.5272,51.6048,1689955.0
2020-06-15 11:30:00,59.85,59.98,59.76,59.89,1907512.0,51.6134,51.7255,51.5358,51.6479,1907512.0
2020-06-15 12:00:00,59.88,60.22,59.86,60.17,1309987.0,51.6393,51.9325,51.622,51.8894,1309987.0
2020-06-15 12:30:00,60.16,60.26,60.08,60.25,928191.0,51.8807,51.967,51.8117,51.9583,928191.0
2020-06-15 13:00:00,60.26,60.35,60.22,60.25,619306.0,51.967,52.0446,51.9325,51.9583,619306.0
2020-06-15 13:30:00,60.23,60.3,60.16,60.18,1438766.0,51.9411,52.0015,51.8807,51.898,1438766.0
2020-06-15 14:00:00,60.19,60.82,60.19,60.77,2202202.0,51.9066,52.4499,51.9066,52.4068,2202202.0
2020-06-15 14:30:00,60.78,60.84,60.56,60.62,2093360.0,52.4154,52.4672,52.2257,52.2774,2093360.0
2020-06-15 15:00:00,60.62,60.78,60.53,60.53,1296217.0,52.2774,52.4154,52.1998,52.1998,1296217.0
2020-06-15 15:30:00,60.53,60.72,60.35,60.69,4824279.0,52.1998,52.3637,52.0446,52.3378,4824279.0
2020-06-16 09:30:00,61.9,61.95,61.7,61.85,4363436.0,53.3813,53.4244,53.2088,53.3382,4363436.0
2020-06-16 10:00:00,61.85,62.02,61.75,61.98,1776924.0,53.3382,53.4848,53.2519,53.4503,1776924.0
2020-06-16 10:30:00,61.98,62.02,60.98,61.01,4615972.0,53.4503,53.4848,52.5879,52.6138,4615972.0
2020-06-16 11:00:00,61.01,61.54,60.76,61.5,4270688.0,52.6138,53.0708,52.3982,53.0363,4270688.0
2020-06-16 11:30:00,61.51,61.58,61.28,61.43,1565714.0,53.0449,53.1053,52.8466,52.976,1565714.0
2020-06-16 12:00:00,61.47,61.52,61.32,61.5,958203.0,53.0105,53.0536,52.8811,53.0363,958203.0
2020-06-16 12:30:00,61.49,61.72,61.49,61.6,762351.0,53.0277,53.226,53.0277,53.1226,762351.0
2020-06-16 13:00:00,61.59,61.65,61.54,61.58,1160975.0,53.1139,53.1657,53.0708,53.1053,1160975.0
2020-06-16 13:30:00,61.58,61.6,61.4,61.48,660017.0,53.1053,53.1226,52.9501,53.0191,660017.0
2020-06-16 14:00:00,61.48,61.69,61.31,61.55,2021363.0,53.0191,53.2002,52.8725,53.0794,2021363.0
2020-06-16 14:30:00,61.54,61.65,61.47,61.52,1413718.0,53.0708,53.1657,53.0105,53.0536,1413718.0
2020-06-16 15:00:00,61.51,61.53,61.14,61.34,3884130.0,53.0449,53.0622,52.7259,52.8983,3884130.0
2020-06-16 15:30:00,61.34,61.47,61.17,61.46,5617474.0,52.8983,53.0105,52.7517,53.0018,5617474.0
2020-06-17 09:30:00,61.92,61.97,61.72,61.81,2527273.0,53.3985,53.4416,53.226,53.3037,2527273.0
2020-06-17 10:00:00,61.8,61.86,61.53,61.57,3428740.0,53.295,53.3468,53.0622,53.0967,3428740.0
2020-06-17 10:30:00,61.56,61.96,61.49,61.89,2942503.0,53.0881,53.433,53.0277,53.3727,2942503.0
2020-06-17 11:00:00,61.89,61.94,61.69,61.74,3394291.0,53.3727,53.4158,53.2002,53.2433,3394291.0
2020-06-17 11:30:00,61.74,61.86,61.7,61.83,1607013.0,53.2433,53.3468,53.2088,53.3209,1607013.0
2020-06-17 12:00:00,61.82,61.85,61.73,61.8,725024.0,53.3123,53.3382,53.2347,53.295,725024.0
2020-06-17 12:30:00,61.8,61.92,61.8,61.91,742582.0,53.295,53.3985,53.295,53.3899,742582.0
2020-06-17 13:00:00,61.92,61.98,61.91,61.95,580921.0,53.3985,53.4503,53.3899,53.4244,580921.0
2020-06-17 13:30:00,61.95,62.02,61.94,61.94,814387.0,53.4244,53.4848,53.4158,53.4158,814387.0
2020-06-17 14:00:00,61.94,61.97,61.85,61.9,657871.0,53.4158,53.4416,53.3382,53.3813,657871.0
2020-06-17 14:30:00,61.9,61.97,61.8,61.82,850304.0,53.3813,53.4416,53.295,53.3123,850304.0
2020-06-17 15:00:00,61.81,61.85,61.65,61.7,1349030.0,53.3037,53.3382,53.1657,53.2088,1349030.0
2020-06-17 15:30:00,61.71,61.74,61.54,61.67,3552808.0,53.2174,53.2433,53.0708,53.1829,3552808.0
2020-06-18 09:30:00,61.17,61.36,61.09,61.2,2461756.0,52.7517,52.9156,52.6827,52.7776,2461756.0
2020-06-18 10:00:00,61.2,61.43,61.18,61.23,1127657.0,52.7776,52.976,52.7604,52.8035,1127657.0
2020-06-18 10:30:00,61.23,61.45,61.06,61.44,2043235.0,52.8035,52.9932,52.6569,52.9846,2043235.0
2020-06-18 11:00:00,61.44,61.55,61.38,61.43,1428475.0,52.9846,53.0794,52.9328,52.976,1428475.0
2020-06-18 11:30:00,61.42,61.51,61.27,61.3,1073070.0,52.9673,53.0449,52.838,52.8638,1073070.0
2020-06-18 12:00:00,61.3,61.4,61.24,61.37,479876.0,52.8638,52.9501,52.8121,52.9242,479876.0
2020-06-18 12:30:00,61.36,61.37,61.25,61.29,1165401.0,52.9156,52.9242,52.8207,52.8552,1165401.0
2020-06-18 13:00:00,61.29,61.35,61.26,61.32,415762.0,52.8552,52.907,52.8294,52.8811,415762.0
2020-06-18 13:30:00,61.32,61.41,61.3,61.39,356758.0,52.8811,52.9587,52.8638,52.9415,356758.0
2020-06-18 14:00:00,61.4,61.41,61.2,61.3,1132055.0,52.9501,52.9587,52.7776,52.8638,1132055.0
2020-06-18 14:30:00,61.3,61.36,61.22,61.22,1227113.0,52.8638,52.9156,52.7949,52.7949,1227113.0
2020-06-18 15:00:00,61.23,61.28,61.16,61.27,1286844.0,52.8035,52.8466,52.7431,52.838,1286844.0
2020-06-18 15:30:00,61.28,61.36,61.25,61.33,3015526.0,52.8466,52.9156,52.8207,52.8897,3015526.0
2020-06-19 09:30:00,62.04,62.06,61.76,61.79,2114817.0,53.502,53.5193,53.2605,53.2864,2114817.0
2020-06-19 10:00:00,61.8,61.98,61.8,61.85,1562338.0,53.295,53.4503,53.295,53.3382,1562338.0
2020-06-19 10:30:00,61.85,61.86,61.54,61.6,1725433.0,53.3382,53.3468,53.0708,53.1226,1725433.0
2020-06-19 11:00:00,61.6,61.75,61.55,61.66,2758611.0,53.1226,53.2519,53.0794,53.1743,2758611.0
2020-06-19 11:30:00,61.66,61.71,61.47,61.48,1674096.0,53.1743,53.2174,53.0105,53.0191,1674096.0
2020-06-19 12:00:00,61.48,61.49,61.0,61.18,2545539.0,53.0191,53.0277,52.6051,52.7604,2545539.0
2020-06-19 12:30:00,61.17,61.37,61.06,61.34,972878.0,52.7517,52.9242,52.6569,52.8983,972878.0
2020-06-19 13:00:00,61.34,61.35,61.07,61.13,1449256.0,52.8983,52.907,52.6655,52.7172,1449256.0
2020-06-19 13:30:00,61.13,61.2,61.03,61.03,1334796.0,52.7172,52.7776,52.631,52.631,1334796.0
2020-06-19 14:00:00,61.03,61.14,60.94,61.0,1577568.0,52.631,52.7259,52.5534,52.6051,1577568.0
2020-06-19 14:30:00,61.0,61.23,60.95,61.19,686104.0,52.6051,52.8035,52.562,52.769,686104.0
2020-06-19 15:00:00,61.19,61.32,61.11,61.23,2149290.0,52.769,52.8811,52.7,52.8035,2149290.0
2020-06-19 15:30:00,61.23,61.26,61.01,61.03,5181237.0,52.8035,52.8294,52.6138,52.631,5181237.0
2020-06-22 09:30:00,61.45,61.52,61.21,61.45,2647902.0,52.9932,53.0536,52.7862,52.9932,2647902.0
2020-06-22 10:00:00,61.46,61.6,61.38,61.49,1344623.0,53.0018,53.1226,52.9328,53.0277,1344623.0
2020-06-22 10:30:00,61.5,61.54,61.31,61.32,1765967.0,53.0363,53.0708,52.8725,52.8811,1765967.0
2020-06-22 11:00:00,61.31,61.53,61.29,61.5,1421230.0,52.8725,53.0622,52.8552,53.0363,1421230.0
2020-06-22 11:30:00,61.51,61.64,61.46,61.6,1545262.0,53.0449,53.1571,53.0018,53.1226,1545262.0
2020-06-22 12:00:00,61.61,61.76,61.58,61.73,1363913.0,53.1312,53.2605,53.1053,53.2347,1363913.0
2020-06-22 12:30:00,61.73,61.82,61.71,61.77,659300.0,53.2347,53.3123,53.2174,53.2692,659300.0
2020-06-22 13:00:00,61.77,61.8,61.71,61.71,443797.0,53.2692,53.295,53.2174,53.2174,443797.0
2020-06-22 13:30:00,61.71,61.77,61.67,61.74,608131.0,53.2174,53.2692,53.1829,53.2433,608131.0
2020-06-22 14:00:00,61.73,61.75,61.64,61.73,996259.0,53.2347,53.2519,53.1571,53.2347,996259.0
2020-06-22 14:30:00,61.72,61.85,61.71,61.84,641866.0,53.226,53.3382,53.2174,53.3295,641866.0
2020-06-22 15:00:00,61.85,61.85,61.56,61.64,1605302.0,53.3382,53.3382,53.0881,53.1571,1605302.0
2020-06-22 15:30:00,61.64,61.8,61.63,61.78,4262731.0,53.1571,53.295,53.1484,53.2778,4262731.0
2020-06-23 09:30:00,62.49,62.56,62.39,62.43,2768979.0,53.8901,53.9504,53.8038,53.8383,2768979.0
2020-06-23 10:00:00,62.43,62.6,62.34,62.58,2473410.0,53.8383,53.9849,53.7607,53.9677,2473410.0
2020-06-23 10:30:00,62.59,62.59,62.33,62.42,1960041.0,53.9763,53.9763,53.7521,53.8297,1960041.0
2020-06-23 11:00:00,62.42,62.61,62.35,62.58,1578389.0,53.8297,53.9936,53.7693,53.9677,1578389.0
2020-06-23 11:30:00,62.58,62.6,62.35,62.44,1455431.0,53.9677,53.9849,53.7693,53.847,1455431.0
2020-06-23 12:00:00,62.44,62.49,62.41,62.43,543416.0,53.847,53.8901,53.8211,53.8383,543416.0
2020-06-23 12:30:00,62.44,62.46,62.35,62.36,494054.0,53.847,53.8642,53.7693,53.778,494054.0
2020-06-23 13:00:00,62.37,62.44,62.36,62.41,559335.0,53.7866,53.847,53.778,53.8211,559335.0
2020-06-23 13:30:00,62.41,62.46,62.33,62.41,1067866.0,53.8211,53.8642,53.7521,53.8211,1067866.0
2020-06-23 14:00:00,62.41,62.42,62.3,62.35,1332642.0,53.8211,53.8297,53.7262,53.7693,1332642.0
2020-06-23 14:30:00,62.34,62.4,62.28,62.3,775394.0,53.7607,53.8125,53.709,53.7262,775394.0
2020-06-23 15:00:00,62.3,62.31,62.2,62.22,1324534.0,53.7262,53.7349,53.64,53.6572,1324534.0
2020-06-23 15:30:00,62.22,62.25,62.04,62.1,2515847.0,53.6572,53.6831,53.502,53.5538,2515847.0
2020-06-24 09:30:00,61.39,61.53,61.12,61.14,4097544.0,52.9415,53.0622,52.7086,52.7259,4097544.0
2020-06-24 10:00:00,61.14,61.24,61.06,61.21,2774390.0,52.7259,52.8121,52.6569,52.7862,2774390.0
2020-06-24 10:30:00,61.21,61.21,60.87,60.96,2676430.0,52.7862,52.7862,52.493,52.5706,2676430.0
2020-06-24 11:00:00,60.96,61.01,60.62,60.68,3501667.0,52.5706,52.6138,52.2774,52.3292,3501667.0
2020-06-24 11:30:00,60.68,60.71,60.34,60.48,3692582.0,52.3292,52.355,52.036,52.1567,3692582.0
2020-06-24 12:00:00,60.47,60.65,60.44,60.56,2256989.0,52.1481,52.3033,52.1222,52.2257,2256989.0
2020-06-24 12:30:00,60.56,60.83,60.5,60.81,879635.0,52.2257,52.4585,52.1739,52.4413,879635.0
2020-06-24 13:00:00,60.8,60.87,60.67,60.67,987114.0,52.4327,52.493,52.3205,52.3205,987114.0
2020-06-24 13:30:00,60.66,60.66,60.51,60.57,862911.0,52.3119,52.3119,52.1826,52.2343,862911.0
2020-06-24 14:00:00,60.58,60.7,60.45,60.68,1094379.0,52.2429,52.3464,52.1308,52.3292,1094379.0
2020-06-24 14:30:00,60.68,60.73,60.58,60.6,822542.0,52.3292,52.3723,52.2429,52.2602,822542.0
2020-06-24 15:00:00,60.6,60.85,60.6,60.71,1442100.0,52.2602,52.4758,52.2602,52.355,1442100.0
2020-06-24 15:30:00,60.71,60.83,60.5,60.53,3797077.0,52.355,52.4585,52.1739,52.1998,3797077.0
2020-06-25 09:30:00,60.58,60.63,60.3,60.53,2961421.0,52.2429,52.2861,52.0015,52.1998,2961421.0
2020-06-25 10:00:00,60.53,60.91,60.5,60.85,2269280.0,52.1998,52.5275,52.1739,52.4758,2269280.0
2020-06-25 10:30:00,60.86,60.9,60.72,60.78,1326741.0,52.4844,52.5189,52.3637,52.4154,1326741.0
2020-06-25 11:00:00,60.78,60.92,60.69,60.9,1845509.0,52.4154,52.5361,52.3378,52.5189,1845509.0
2020-06-25 11:30:00,60.9,60.92,60.63,60.87,2045923.0,52.5189,52.5361,52.2861,52.493,2045923.0
2020-06-25 12:00:00,60.88,61.09,60.88,61.05,999036.0,52.5016,52.6827,52.5016,52.6483,999036.0
2020-06-25 12:30:00,61.06,61.16,61.0,61.07,1430108.0,52.6569,52.7431,52.6051,52.6655,1430108.0
2020-06-25 13:00:00,61.07,61.07,60.96,61.03,546774.0,52.6655,52.6655,52.5706,52.631,546774.0
2020-06-25 13:30:00,61.02,61.07,60.95,61.01,604149.0,52.6224,52.6655,52.562,52.6138,604149.0
2020-06-25 14:00:00,61.01,61.02,60.87,60.93,606794.0,52.6138,52.6224,52.493,52.5448,606794.0
2020-06-25 14:30:00,60.92,60.98,60.84,60.96,1013433.0,52.5361,52.5879,52.4672,52.5706,1013433.0
2020-06-25 15:00:00,60.95,61.34,60.91,61.31,2020603.0,52.562,52.8983,52.5275,52.8725,2020603.0
2020-06-25 15:30:00,61.31,61.44,61.22,61.4,5263214.0,52.8725,52.9846,52.7949,52.9501,5263214.0
2020-06-26 09:30:00,61.23,61.29,61.0,61.11,3335322.0,52.8035,52.8552,52.6051,52.7,3335322.0
2020-06-26 10:00:00,61.11,61.12,60.68,60.75,2180164.0,52.7,52.7086,52.3292,52.3895,2180164.0
2020-06-26 10:30:00,60.74,60.79,60.42,60.53,4388261.0,52.3809,52.424,52.105,52.1998,4388261.0
2020-06-26 11:00:00,60.53,60.67,60.51,60.61,2779639.0,52.1998,52.3205,52.1826,52.2688,2779639.0
2020-06-26 11:30:00,60.62,60.73,60.52,60.68,2246213.0,52.2774,52.3723,52.1912,52.3292,2246213.0
2020-06-26 12:00:00,60.69,60.69,60.42,60.59,816651.0,52.3378,52.3378,52.105,52.2516,816651.0
2020-06-26 12:30:00,60.58,60.67,60.5,60.66,799512.0,52.2429,52.3205,52.1739,52.3119,799512.0
2020-06-26 13:00:00,60.65,60.77,60.61,60.75,834472.0,52.3033,52.4068,52.2688,52.3895,834472.0
2020-06-26 13:30:00,60.75,60.8,60.68,60.69,935033.0,52.3895,52.4327,52.3292,52.3378,935033.0
2020-06-26 14:00:00,60.69,60.72,60.54,60.57,1101318.0,52.3378,52.3637,52.2084,52.2343,1101318.0
2020-06-26 14:30:00,60.57,60.6,60.43,60.52,1845572.0,52.2343,52.2602,52.1136,52.1912,1845572.0
2020-06-26 15:00:00,60.52,60.58,60.42,60.51,1030542.0,52.1912,52.2429,52.105,52.1826,1030542.0
2020-06-26 15:30:00,60.51,60.66,60.4,60.5,4278716.0,52.1826,52.3119,52.0877,52.1739,4278716.0
2020-06-29 09:30:00,60.79,60.8,60.44,60.61,1913772.0,52.424,52.4327,52.1222,52.2688,1913772.0
2020-06-29 10:00:00,60.61,60.96,60.61,60.89,2045443.0,52.2688,52.5706,52.2688,52.5103,2045443.0
2020-06-29 10:30:00,60.89,61.1,60.88,60.93,2744751.0,52.5103,52.6914,52.5016,52.5448,2744751.0
2020-06-29 11:00:00,60.93,61.0,60.81,60.96,1329887.0,52.5448,52.6051,52.4413,52.5706,1329887.0
2020-06-29 11:30:00,60.96,61.0,60.83,60.84,1316555.0,52.5706,52.6051,52.4585,52.4672,1316555.0
2020-06-29 12:00:00,60.84,60.99,60.83,60.96,817428.0,52.4672,52.5965,52.4585,52.5706,817428.0
2020-06-29 12:30:00,60.96,60.99,60.85,60.86,790165.0,52.5706,52.5965,52.4758,52.4844,790165.0
2020-06-29 13:00:00,60.87,60.93,60.83,60.93,816303.0,52.493,52.5448,52.4585,52.5448,816303.0
2020-06-29 13:30:00,60.93,60.99,60.89,60.91,520718.0,52.5448,52.5965,52.5103,52.5275,520718.0
2020-06-29 14:00:00,60.91,60.95,60.84,60.86,422331.0,52.5275,52.562,52.4672,52.4844,422331.0
2020-06-29 14:30:00,60.86,60.91,60.81,60.86,925596.0,52.4844,52.5275,52.4413,52.4844,925596.0
2020-06-29 15:00:00,60.86,60.9,60.76,60.88,1401197.0,52.4844,52.5189,52.3982,52.5016,1401197.0
2020-06-29 15:30:00,60.89,61.02,60.81,61.01,3060322.0,52.5103,52.6224,52.4413,52.6138,3060322.0
2020-06-30 09:30:00,60.55,60.66,60.45,60.46,2422802.0,52.2171,52.3119,52.1308,52.1394,2422802.0
2020-06-30 10:00:00,60.46,60.7,60.45,60.62,1368601.0,52.1394,52.3464,52.1308,52.2774,1368601.0
2020-06-30 10:30:00,60.61,60.84,60.56,60.8,2469515.0,52.2688,52.4672,52.2257,52.4327,2469515.0
2020-06-30 11:00:00,60.8,61.03,60.76,60.98,2103616.0,52.4327,52.631,52.3982,52.5879,2103616.0
2020-06-30 11:30:00,60.98,61.0,60.85,60.9,1191217.0,52.5879,52.6051,52.4758,52.5189,1191217.0
2020-06-30 12:00:00,60.89,61.0,60.86,60.93,828371.0,52.5103,52.6051,52.4844,52.5448,828371.0
2020-06-30 12:30:00,60.92,60.96,60.75,60.75,1699323.0,52.5361,52.5706,52.3895,52.3895,1699323.0
2020-06-30 13:00:00,60.75,60.79,60.72,60.79,813447.0,52.3895,52.424,52.3637,52.424,813447.0
2020-06-30 13:30:00,60.79,60.8,60.69,60.76,571880.0,52.424,52.4327,52.3378,52.3982,571880.0
2020-06-30 14:00:00,60.76,60.82,60.69,60.82,1293155.0,52.3982,52.4499,52.3378,52.4499,1293155.0
2020-06-30 14:30:00,60.82,60.88,60.8,60.81,2186178.0,52.4499,52.5016,52.4327,52.4413,2186178.0
2020-06-30 15:00:00,60.81,60.86,60.69,60.83,2996652.0,52.4413,52.4844,52.3378,52.4585,2996652.0
2020-06-30 15:30:00,60.83,61.1,60.81,60.87,8829581.0,52.4585,52.6914,52.4413,52.493,8829581.0
2020-07-01 09:30:00,60.8,60.98,60.75,60.91,3629217.0,52.4327,52.5879,52.3895,52.5275,3629217.0
2020-07-01 10:00:00,60.91,61.22,60.91,61.2,3092020.0,52.5275,52.7949,52.5275,52.7776,3092020.0
2020-07-01 10:30:00,61.2,61.26,60.94,61.06,1551824.0,52.7776,52.8294,52.5534,52.6569,1551824.0
2020-07-01 11:00:00,61.07,61.08,60.84,60.89,1598343.0,52.6655,52.6741,52.4672,52.5103,1598343.0
2020-07-01 11:30:00,60.88,61.07,60.84,61.04,1410664.0,52.5016,52.6655,52.4672,52.6396,1410664.0
2020-07-01 12:00:00,61.04,61.2,60.99,61.16,1017392.0,52.6396,52.7776,52.5965,52.7431,1017392.0
2020-07-01 12:30:00,61.16,61.22,61.02,61.14,1914315.0,52.7431,52.7949,52.6224,52.7259,1914315.0
2020-07-01 13:00:00,61.14,61.15,61.03,61.08,712264.0,52.7259,52.7345,52.631,52.6741,712264.0
2020-07-01 13:30:00,61.08,61.12,61.0,61.04,633772.0,52.6741,52.7086,52.6051,52.6396,633772.0
2020-07-01 14:00:00,61.05,61.12,61.03,61.07,1769017.0,52.6483,52.7086,52.631,52.6655,1769017.0
2020-07-01 14:30:00,61.07,61.1,60.98,61.05,933612.0,52.6655,52.6914,52.5879,52.6483,933612.0
2020-07-01 15:00:00,61.04,61.18,61.03,61.16,1126294.0,52.6396,52.7604,52.631,52.7431,1126294.0
2020-07-01 15:30:00,61.16,61.29,61.1,61.11,2664806.0,52.7431,52.8552,52.6914,52.7,2664806.0
2020-07-02 09:30:00,61.95,62.22,61.95,62.21,2406553.0,53.4244,53.6572,53.4244,53.6486,2406553.0
2020-07-02 10:00:00,62.21,62.26,61.89,61.9,2270233.0,53.6486,53.6917,53.3727,53.3813,2270233.0
2020-07-02 10:30:00,61.9,62.0,61.75,61.77,2745914.0,53.3813,53.4675,53.2519,53.2692,2745914.0
2020-07-02 11:00:00,61.78,61.97,61.68,61.94,1779974.0,53.2778,53.4416,53.1916,53.4158,1779974.0
2020-07-02 11:30:00,61.95,62.04,61.92,61.99,1273088.0,53.4244,53.502,53.3985,53.4589,1273088.0
2020-07-02 12:00:00,61.99,62.0,61.87,61.96,1244799.0,53.4589,53.4675,53.3554,53.433,1244799.0
2020-07-02 12:30:00,61.96,61.97,61.87,61.91,789151.0,53.433,53.4416,53.3554,53.3899,789151.0
2020-07-02 13:00:00,61.92,61.95,61.88,61.93,621676.0,53.3985,53.4244,53.364,53.4071,621676.0
2020-07-02 13:30:00,61.94,62.03,61.92,61.97,748520.0,53.4158,53.4934,53.3985,53.4416,748520.0
2020-07-02 14:00:00,61.97,62.0,61.92,61.98,414981.0,53.4416,53.4675,53.3985,53.4503,414981.0
2020-07-02 14:30:00,61.99,62.03,61.96,61.98,672553.0,53.4589,53.4934,53.433,53.4503,672553.0
2020-07-02 15:00:00,61.98,62.0,61.88,61.89,440340.0,53.4503,53.4675,53.364,53.3727,440340.0
2020-07-02 15:30:00,61.89,61.91,61.7,61.79,3694718.0,53.3727,53.3899,53.2088,53.2864,3694718.0
2020-07-06 09:30:00,62.7,62.81,62.64,62.73,2242722.0,54.0712,54.166,54.0194,54.0971,2242722.0
2020-07-06 10:00:00,62.74,62.89,62.45,62.52,2973855.0,54.1057,54.235,53.8556,53.916,2973855.0
2020-07-06 10:30:00,62.51,62.77,62.47,62.77,2326391.0,53.9073,54.1315,53.8728,54.1315,2326391.0
2020-07-06 11:00:00,62.77,62.82,62.7,62.82,1288386.0,54.1315,54.1747,54.0712,54.1747,1288386.0
2020-07-06 11:30:00,62.82,62.82,62.67,62.67,1576643.0,54.1747,54.1747,54.0453,54.0453,1576643.0
2020-07-06 12:00:00,62.67,62.72,62.64,62.68,1445036.0,54.0453,54.0884,54.0194,54.0539,1445036.0
2020-07-06 12:30:00,62.67,62.72,62.64,62.7,637441.0,54.0453,54.0884,54.0194,54.0712,637441.0
2020-07-06 13:00:00,62.71,62.72,62.63,62.72,467818.0,54.0798,54.0884,54.0108,54.0884,467818.0
2020-07-06 13:30:00,62.73,62.77,62.7,62.76,573431.0,54.0971,54.1315,54.0712,54.1229,573431.0
2020-07-06 14:00:00,62.75,62.75,62.61,62.65,613616.0,54.1143,54.1143,53.9936,54.0281,613616.0
2020-07-06 14:30:00,62.64,62.71,62.64,62.69,388166.0,54.0194,54.0798,54.0194,54.0626,388166.0
2020-07-06 15:00:00,62.68,62.72,62.61,62.71,1184183.0,54.0539,54.0884,53.9936,54.0798,1184183.0
2020-07-06 15:30:00,62.71,62.8,62.66,62.79,4760054.0,54.0798,54.1574,54.0367,54.1488,4760054.0
2020-07-07 09:30:00,62.21,62.3,62.11,62.22,1693502.0,53.6486,53.7262,53.5624,53.6572,1693502.0
2020-07-07 10:00:00,62.23,62.4,62.2,62.37,807323.0,53.6659,53.8125,53.64,53.7866,807323.0
2020-07-07 10:30:00,62.36,62.37,62.12,62.32,1465151.0,53.778,53.7866,53.571,53.7435,1465151.0
2020-07-07 11:00:00,62.32,62.44,62.28,62.42,819792.0,53.7435,53.847,53.709,53.8297,819792.0
2020-07-07 11:30:00,62.42,62.48,62.33,62.41,2005629.0,53.8297,53.8815,53.7521,53.8211,2005629.0
2020-07-07 12:00:00,62.41,62.45,62.33,62.37,587816.0,53.8211,53.8556,53.7521,53.7866,587816.0
2020-07-07 12:30:00,62.36,62.38,62.27,62.32,765845.0,53.778,53.7952,53.7004,53.7435,765845.0
2020-07-07 13:00:00,62.32,62.34,62.25,62.34,751867.0,53.7435,53.7607,53.6831,53.7607,751867.0
2020-07-07 13:30:00,62.33,62.39,62.31,62.36,1164772.0,53.7521,53.8038,53.7349,53.778,1164772.0
2020-07-07 14:00:00,62.36,62.38,62.27,62.29,716674.0,53.778,53.7952,53.7004,53.7176,716674.0
2020-07-07 14:30:00,62.28,62.29,62.14,62.22,698939.0,53.709,53.7176,53.5882,53.6572,698939.0
2020-07-07 15:00:00,62.21,62.21,62.08,62.1,958994.0,53.6486,53.6486,53.5365,53.5538,958994.0
2020-07-07 15:30:00,62.1,62.12,61.84,61.88,2709925.0,53.5538,53.571,53.3295,53.364,2709925.0
2020-07-08 09:30:00,61.87,62.2,61.83,62.18,2638574.0,53.3554,53.64,53.3209,53.6227,2638574.0
2020-07-08 10:00:00,62.19,62.24,62.08,62.1,807073.0,53.6314,53.6745,53.5365,53.5538,807073.0
2020-07-08 10:30:00,62.09,62.17,62.06,62.11,1044445.0,53.5451,53.6141,53.5193,53.5624,1044445.0
2020-07-08 11:00:00,62.13,62.13,61.76,61.92,1588862.0,53.5796,53.5796,53.2605,53.3985,1588862.0
2020-07-08 11:30:00,61.92,62.03,61.89,62.0,1095033.0,53.3985,53.4934,53.3727,53.4675,1095033.0
2020-07-08 12:00:00,62.01,62.18,61.98,62.15,565042.0,53.4761,53.6227,53.4503,53.5969,565042.0
2020-07-08 12:30:00,62.16,62.18,62.09,62.17,374958.0,53.6055,53.6227,53.5451,53.6141,374958.0
2020-07-08 13:00:00,62.16,62.18,62.0,62.04,396467.0,53.6055,53.6227,53.4675,53.502,396467.0
2020-07-08 13:30:00,62.05,62.13,62.02,62.06,509818.0,53.5106,53.5796,53.4848,53.5193,509818.0
2020-07-08 14:00:00,62.05,62.15,62.04,62.13,593272.0,53.5106,53.5969,53.502,53.5796,593272.0
2020-07-08 14:30:00,62.12,62.18,62.05,62.16,558176.0,53.571,53.6227,53.5106,53.6055,558176.0
2020-07-08 15:00:00,62.16,62.35,62.15,62.29,940081.0,53.6055,53.7693,53.5969,53.7176,940081.0
2020-07-08 15:30:00,62.3,62.41,62.27,62.4,2491474.0,53.7262,53.8211,53.7004,53.8125,2491474.0
2020-07-09 09:30:00,62.29,62.3,62.11,62.23,1686768.0,53.7176,53.7262,53.5624,53.6659,1686768.0
2020-07-09 10:00:00,62.23,62.29,61.97,62.11,1678541.0,53.6659,53.7176,53.4416,53.5624,1678541.0
2020-07-09 10:30:00,62.11,62.16,61.52,61.55,3307551.0,53.5624,53.6055,53.0536,53.0794,3307551.0
2020-07-09 11:00:00,61.55,61.56,61.27,61.47,4375246.0,53.0794,53.0881,52.838,53.0105,4375246.0
2020-07-09 11:30:00,61.47,61.5,61.25,61.44,2227243.0,53.0105,53.0363,52.8207,52.9846,2227243.0
2020-07-09 12:00:00,61.44,61.63,61.43,61.55,1168190.0,52.9846,53.1484,52.976,53.0794,1168190.0
2020-07-09 12:30:00,61.54,61.63,61.52,61.59,946106.0,53.0708,53.1484,53.0536,53.1139,946106.0
2020-07-09 13:00:00,61.59,61.71,61.54,61.63,1214072.0,53.1139,53.2174,53.0708,53.1484,1214072.0
2020-07-09 13:30:00,61.63,61.69,61.53,61.54,578176.0,53.1484,53.2002,53.0622,53.0708,578176.0
2020-07-09 14:00:00,61.54,61.7,61.51,61.69,636016.0,53.0708,53.2088,53.0449,53.2002,636016.0
2020-07-09 14:30:00,61.69,61.76,61.66,61.75,1159297.0,53.2002,53.2605,53.1743,53.2519,1159297.0
2020-07-09 15:00:00,61.76,61.85,61.63,61.64,1877188.0,53.2605,53.3382,53.1484,53.1571,1877188.0
2020-07-09 15:30:00,61.63,61.78,61.54,61.68,2986675.0,53.1484,53.2778,53.0708,53.1916,2986675.0
2020-07-10 09:30:00,61.92,62.04,61.83,61.87,2559842.0,53.3985,53.502,53.3209,53.3554,2559842.0
2020-07-10 10:00:00,61.84,62.0,61.73,61.96,1788954.0,53.3295,53.4675,53.2347,53.433,1788954.0
2020-07-10 10:30:00,61.97,62.17,61.95,62.11,2282919.0,53.4416,53.6141,53.4244,53.5624,2282919.0
2020-07-10 11:00:00,62.1,62.13,62.02,62.05,1408917.0,53.5538,53.5796,53.4848,53.5106,1408917.0
2020-07-10 11:30:00,62.05,62.22,62.02,62.2,2184988.0,53.5106,53.6572,53.4848,53.64,2184988.0
2020-07-10 12:00:00,62.2,62.21,62.02,62.02,947549.0,53.64,53.6486,53.4848,53.4848,947549.0
2020-07-10 12:30:00,62.02,62.09,61.94,62.08,856129.0,53.4848,53.5451,53.4158,53.5365,856129.0
2020-07-10 13:00:00,62.07,62.12,62.04,62.11,519687.0,53.5279,53.571,53.502,53.5624,519687.0
2020-07-10 13:30:00,62.11,62.22,62.09,62.2,585261.0,53.5624,53.6572,53.5451,53.64,585261.0
2020-07-10 14:00:00,62.2,62.21,62.12,62.17,599366.0,53.64,53.6486,53.571,53.6141,599366.0
2020-07-10 14:30:00,62.16,62.23,62.16,62.21,384114.0,53.6055,53.6659,53.6055,53.6486,384114.0
2020-07-10 15:00:00,62.21,62.29,62.15,62.28,1617589.0,53.6486,53.7176,53.5969,53.709,1617589.0
2020-07-10 15:30:00,62.29,62.36,62.23,62.33,4085219.0,53.7176,53.778,53.6659,53.7521,4085219.0
2020-07-13 09:30:00,62.68,62.73,62.55,62.55,1775033.0,54.0539,54.0971,53.9418,53.9418,1775033.0
2020-07-13 10:00:00,62.55,62.8,62.54,62.79,705937.0,53.9418,54.1574,53.9332,54.1488,705937.0
2020-07-13 10:30:00,62.8,62.82,62.67,62.8,850861.0,54.1574,54.1747,54.0453,54.1574,850861.0
2020-07-13 11:00:00,62.8,62.96,62.77,62.96,1548183.0,54.1574,54.2954,54.1315,54.2954,1548183.0
2020-07-13 11:30:00,62.96,62.97,62.83,62.86,1088258.0,54.2954,54.304,54.1833,54.2092,1088258.0
2020-07-13 12:00:00,62.86,62.92,62.82,62.89,529877.0,54.2092,54.2609,54.1747,54.235,529877.0
2020-07-13 12:30:00,62.9,62.93,62.87,62.91,537974.0,54.2437,54.2695,54.2178,54.2523,537974.0
2020-07-13 13:00:00,62.92,63.03,62.9,62.98,248547.0,54.2609,54.3558,54.2437,54.3126,248547.0
2020-07-13 13:30:00,62.98,63.01,62.91,62.91,422440.0,54.3126,54.3385,54.2523,54.2523,422440.0
2020-07-13 14:00:00,62.91,62.93,62.61,62.63,1717979.0,54.2523,54.2695,53.9936,54.0108,1717979.0
2020-07-13 14:30:00,62.62,62.67,62.47,62.65,1271500.0,54.0022,54.0453,53.8728,54.0281,1271500.0
2020-07-13 15:00:00,62.65,62.66,62.23,62.26,2104029.0,54.0281,54.0367,53.6659,53.6917,2104029.0
2020-07-13 15:30:00,62.26,62.26,61.83,61.93,6006869.0,53.6917,53.6917,53.3209,53.4071,6006869.0
2020-07-14 09:30:00,62.05,62.41,61.97,62.34,4354236.0,53.5106,53.8211,53.4416,53.7607,4354236.0
2020-07-14 10:00:00,62.33,62.36,62.1,62.36,3198470.0,53.7521,53.778,53.5538,53.778,3198470.0
2020-07-14 10:30:00,62.36,62.54,62.33,62.42,2519416.0,53.778,53.9332,53.7521,53.8297,2519416.0
2020-07-14 11:00:00,62.42,62.55,62.3,62.46,2875149.0,53.8297,53.9418,53.7262,53.8642,2875149.0
2020-07-14 11:30:00,62.46,62.7,62.45,62.61,1912532.0,53.8642,54.0712,53.8556,53.9936,1912532.0
2020-07-14 12:00:00,62.61,62.71,62.54,62.59,1520899.0,53.9936,54.0798,53.9332,53.9763,1520899.0
2020-07-14 12:30:00,62.6,62.66,62.51,62.54,972915.0,53.9849,54.0367,53.9073,53.9332,972915.0
2020-07-14 13:00:00,62.54,62.56,62.45,62.54,883451.0,53.9332,53.9504,53.8556,53.9332,883451.0
2020-07-14 13:30:00,62.53,62.73,62.52,62.68,2228502.0,53.9246,54.0971,53.916,54.0539,2228502.0
2020-07-14 14:00:00,62.67,62.79,62.64,62.73,2074833.0,54.0453,54.1488,54.0194,54.0971,2074833.0
2020-07-14 14:30:00,62.74,62.76,62.62,62.71,1480496.0,54.1057,54.1229,54.0022,54.0798,1480496.0
2020-07-14 15:00:00,62.72,62.73,62.54,62.7,2244416.0,54.0884,54.0971,53.9332,54.0712,2244416.0
2020-07-14 15:30:00,62.7,62.91,62.69,62.82,5394857.0,54.0712,54.2523,54.0626,54.1747,5394857.0
2020-07-15 09:30:00,63.79,63.88,63.6,63.63,3797471.0,55.0112,55.0888,54.8473,54.8732,3797471.0
2020-07-15 10:00:00,63.64,63.87,63.59,63.86,2957407.0,54.8818,55.0802,54.8387,55.0715,2957407.0
2020-07-15 10:30:00,63.86,63.99,63.85,63.9,2324033.0,55.0715,55.1836,55.0629,55.106,2324033.0
2020-07-15 11:00:00,63.9,63.93,63.66,63.77,3780177.0,55.106,55.1319,54.8991,54.9939,3780177.0
2020-07-15 11:30:00,63.77,63.8,63.42,63.42,2291091.0,54.9939,55.0198,54.6921,54.6921,2291091.0
2020-07-15 12:00:00,63.42,63.51,63.37,63.51,1188175.0,54.6921,54.7697,54.649,54.7697,1188175.0
2020-07-15 12:30:00,63.5,63.56,63.4,63.56,917986.0,54.7611,54.8128,54.6748,54.8128,917986.0
2020-07-15 13:00:00,63.56,63.63,63.5,63.57,1191022.0,54.8128,54.8732,54.7611,54.8214,1191022.0
2020-07-15 13:30:00,63.57,63.65,63.55,63.57,641731.0,54.8214,54.8904,54.8042,54.8214,641731.0
2020-07-15 14:00:00,63.56,63.68,63.52,63.65,1523465.0,54.8128,54.9163,54.7783,54.8904,1523465.0
2020-07-15 14:30:00,63.65,63.7,63.54,63.54,950929.0,54.8904,54.9336,54.7956,54.7956,950929.0
2020-07-15 15:00:00,63.53,63.62,63.48,63.62,1462199.0,54.787,54.8646,54.7438,54.8646,1462199.0
2020-07-15 15:30:00,63.62,63.74,63.53,63.53,3788468.0,54.8646,54.9681,54.787,54.787,3788468.0
2020-07-16 09:30:00,63.15,63.36,63.07,63.26,3545622.0,54.4592,54.6403,54.3903,54.5541,3545622.0
2020-07-16 10:00:00,63.26,63.31,63.13,63.29,2724104.0,54.5541,54.5972,54.442,54.58,2724104.0
2020-07-16 10:30:00,63.3,63.41,63.28,63.29,1800144.0,54.5886,54.6835,54.5714,54.58,1800144.0
2020-07-16 11:00:00,63.29,63.34,63.23,63.26,1600998.0,54.58,54.6231,54.5282,54.5541,1600998.0
2020-07-16 11:30:00,63.27,63.29,63.2,63.29,1387333.0,54.5627,54.58,54.5024,54.58,1387333.0
2020-07-16 12:00:00,63.28,63.33,63.17,63.2,717494.0,54.5714,54.6145,54.4765,54.5024,717494.0
2020-07-16 12:30:00,63.21,63.27,63.17,63.19,769918.0,54.511,54.5627,54.4765,54.4937,769918.0
2020-07-16 13:00:00,63.19,63.28,63.19,63.25,989824.0,54.4937,54.5714,54.4937,54.5455,989824.0
2020-07-16 13:30:00,63.25,63.25,63.11,63.13,993773.0,54.5455,54.5455,54.4248,54.442,993773.0
2020-07-16 14:00:00,63.12,63.18,63.11,63.18,537245.0,54.4334,54.4851,54.4248,54.4851,537245.0
2020-07-16 14:30:00,63.18,63.19,63.03,63.04,1369776.0,54.4851,54.4937,54.3558,54.3644,1369776.0
2020-07-16 15:00:00,63.05,63.21,63.03,63.2,733282.0,54.373,54.511,54.3558,54.5024,733282.0
2020-07-16 15:30:00,63.2,63.25,63.12,63.16,3327380.0,54.5024,54.5455,54.4334,54.4679,3327380.0
2020-07-17 09:30:00,63.29,63.33,63.18,63.26,1919763.0,54.58,54.6145,54.4851,54.5541,1919763.0
2020-07-17 10:00:00,63.25,63.33,63.12,63.14,1988635.0,54.5455,54.6145,54.4334,54.4506,1988635.0
2020-07-17 10:30:00,63.15,63.29,63.13,63.28,1053059.0,54.4592,54.58,54.442,54.5714,1053059.0
2020-07-17 11:00:00,63.28,63.37,63.26,63.34,1277075.0,54.5714,54.649,54.5541,54.6231,1277075.0
2020-07-17 11:30:00,63.35,63.42,63.29,63.41,824361.0,54.6317,54.6921,54.58,54.6835,824361.0
2020-07-17 12:00:00,63.4,63.45,63.38,63.39,569562.0,54.6748,54.718,54.6576,54.6662,569562.0
2020-07-17 12:30:00,63.39,63.42,63.36,63.37,536640.0,54.6662,54.6921,54.6403,54.649,536640.0
2020-07-17 13:00:00,63.37,63.42,63.33,63.39,869121.0,54.649,54.6921,54.6145,54.6662,869121.0
2020-07-17 13:30:00,63.4,63.41,63.36,63.39,926655.0,54.6748,54.6835,54.6403,54.6662,926655.0
2020-07-17 14:00:00,63.4,63.47,63.38,63.45,1182160.0,54.6748,54.7352,54.6576,54.718,1182160.0
2020-07-17 14:30:00,63.46,63.48,63.41,63.42,1137737.0,54.7266,54.7438,54.6835,54.6921,1137737.0
2020-07-17 15:00:00,63.41,63.49,63.37,63.48,821152.0,54.6835,54.7525,54.649,54.7438,821152.0
2020-07-17 15:30:00,63.48,63.52,63.44,63.49,3741165.0,54.7438,54.7783,54.7093,54.7525,3741165.0
2020-07-20 09:30:00,63.51,63.71,63.32,63.41,3293099.0,54.7697,54.9422,54.6059,54.6835,3293099.0
2020-07-20 10:00:00,63.42,63.61,63.37,63.6,1188119.0,54.6921,54.8559,54.649,54.8473,1188119.0
2020-07-20 10:30:00,63.61,63.73,63.58,63.6,1101682.0,54.8559,54.9594,54.8301,54.8473,1101682.0
2020-07-20 11:00:00,63.6,63.7,63.59,63.68,1168664.0,54.8473,54.9336,54.8387,54.9163,1168664.0
2020-07-20 11:30:00,63.68,63.72,63.63,63.71,723050.0,54.9163,54.9508,54.8732,54.9422,723050.0
2020-07-20 12:00:00,63.71,63.72,63.6,63.6,426231.0,54.9422,54.9508,54.8473,54.8473,426231.0
2020-07-20 12:30:00,63.6,63.68,63.6,63.67,338578.0,54.8473,54.9163,54.8473,54.9077,338578.0
2020-07-20 13:00:00,63.67,63.69,63.62,63.67,308589.0,54.9077,54.9249,54.8646,54.9077,308589.0
2020-07-20 13:30:00,63.67,63.73,63.65,63.71,536057.0,54.9077,54.9594,54.8904,54.9422,536057.0
2020-07-20 14:00:00,63.7,63.71,63.67,63.7,376953.0,54.9336,54.9422,54.9077,54.9336,376953.0
2020-07-20 14:30:00,63.7,63.72,63.67,63.67,782946.0,54.9336,54.9508,54.9077,54.9077,782946.0
2020-07-20 15:00:00,63.68,63.76,63.64,63.76,673165.0,54.9163,54.9853,54.8818,54.9853,673165.0
2020-07-20 15:30:00,63.76,63.84,63.75,63.8,3640543.0,54.9853,55.0543,54.9767,55.0198,3640543.0
2020-07-21 09:30:00,64.15,64.31,64.08,64.25,1290388.0,55.3216,55.4596,55.2613,55.4079,1290388.0
2020-07-21 10:00:00,64.26,64.26,63.98,64.0,3222242.0,55.4165,55.4165,55.175,55.1923,3222242.0
2020-07-21 10:30:00,64.0,64.27,63.98,64.2,1866035.0,55.1923,55.4251,55.175,55.3647,1866035.0
2020-07-21 11:00:00,64.2,64.24,64.09,64.19,2335979.0,55.3647,55.3992,55.2699,55.3561,2335979.0
2020-07-21 11:30:00,64.2,64.23,64.0,64.05,1786958.0,55.3647,55.3906,55.1923,55.2354,1786958.0
2020-07-21 12:00:00,64.05,64.14,64.0,64.14,810552.0,55.2354,55.313,55.1923,55.313,810552.0
2020-07-21 12:30:00,64.13,64.2,64.1,64.2,251981.0,55.3044,55.3647,55.2785,55.3647,251981.0
2020-07-21 13:00:00,64.2,64.21,64.13,64.2,417556.0,55.3647,55.3734,55.3044,55.3647,417556.0
2020-07-21 13:30:00,64.2,64.29,64.19,64.25,492156.0,55.3647,55.4424,55.3561,55.4079,492156.0
2020-07-21 14:00:00,64.25,64.32,64.23,64.27,766990.0,55.4079,55.4682,55.3906,55.4251,766990.0
2020-07-21 14:30:00,64.27,64.27,64.22,64.25,391006.0,55.4251,55.4251,55.382,55.4079,391006.0
2020-07-21 15:00:00,64.25,64.28,64.03,64.06,1124959.0,55.4079,55.4337,55.2181,55.244,1124959.0
2020-07-21 15:30:00,64.06,64.09,63.91,63.96,3748493.0,55.244,55.2699,55.1147,55.1578,3748493.0
2020-07-22 09:30:00,63.95,64.12,63.91,64.04,1516619.0,55.1492,55.2958,55.1147,55.2268,1516619.0
2020-07-22 10:00:00,64.03,64.03,63.92,63.94,869479.0,55.2181,55.2181,55.1233,55.1405,869479.0
2020-07-22 10:30:00,63.93,64.09,63.88,63.97,1260937.0,55.1319,55.2699,55.0888,55.1664,1260937.0
2020-07-22 11:00:00,63.97,64.02,63.84,64.0,1570097.0,55.1664,55.2095,55.0543,55.1923,1570097.0
2020-07-22 11:30:00,64.01,64.06,63.96,64.03,2502668.0,55.2009,55.244,55.1578,55.2181,2502668.0
2020-07-22 12:00:00,64.04,64.14,64.01,64.06,769627.0,55.2268,55.313,55.2009,55.244,769627.0
2020-07-22 12:30:00,64.06,64.07,64.02,64.05,270740.0,55.244,55.2526,55.2095,55.2354,270740.0
2020-07-22 13:00:00,64.05,64.07,64.01,64.04,406624.0,55.2354,55.2526,55.2009,55.2268,406624.0
2020-07-22 13:30:00,64.04,64.05,63.9,63.91,962593.0,55.2268,55.2354,55.106,55.1147,962593.0
2020-07-22 14:00:00,63.9,64.0,63.9,63.99,764236.0,55.106,55.1923,55.106,55.1836,764236.0
2020-07-22 14:30:00,63.99,64.07,63.95,64.05,600211.0,55.1836,55.2526,55.1492,55.2354,600211.0
2020-07-22 15:00:00,64.04,64.15,64.03,64.06,806650.0,55.2268,55.3216,55.2181,55.244,806650.0
2020-07-22 15:30:00,64.06,64.21,64.04,64.12,2711967.0,55.244,55.3734,55.2268,55.2958,2711967.0
2020-07-23 09:30:00,63.97,64.13,63.94,64.12,717622.0,55.1664,55.3044,55.1405,55.2958,717622.0
2020-07-23 10:00:00,64.13,64.13,63.86,64.03,791883.0,55.3044,55.3044,55.0715,55.2181,791883.0
2020-07-23 10:30:00,64.03,64.13,63.99,64.01,1008246.0,55.2181,55.3044,55.1836,55.2009,1008246.0
2020-07-23 11:00:00,64.01,64.12,63.92,64.1,1054627.0,55.2009,55.2958,55.1233,55.2785,1054627.0
2020-07-23 11:30:00,64.1,64.22,64.08,64.16,820309.0,55.2785,55.382,55.2613,55.3303,820309.0
2020-07-23 12:00:00,64.16,64.16,63.96,64.06,1265279.0,55.3303,55.3303,55.1578,55.244,1265279.0
2020-07-23 12:30:00,64.06,64.1,63.95,63.95,678889.0,55.244,55.2785,55.1492,55.1492,678889.0
2020-07-23 13:00:00,63.94,64.05,63.87,63.92,479645.0,55.1405,55.2354,55.0802,55.1233,479645.0
2020-07-23 13:30:00,63.91,63.92,63.63,63.7,633666.0,55.1147,55.1233,54.8732,54.9336,633666.0
2020-07-23 14:00:00,63.71,63.72,63.45,63.59,1609829.0,54.9422,54.9508,54.718,54.8387,1609829.0
2020-07-23 14:30:00,63.59,63.69,63.49,63.63,1497687.0,54.8387,54.9249,54.7525,54.8732,1497687.0
2020-07-23 15:00:00,63.64,63.67,63.48,63.55,785234.0,54.8818,54.9077,54.7438,54.8042,785234.0
2020-07-23 15:30:00,63.55,63.63,63.45,63.59,3519825.0,54.8042,54.8732,54.718,54.8387,3519825.0
2020-07-24 09:30:00,63.22,63.26,63.09,63.23,2152827.0,54.5196,54.5541,54.4075,54.5282,2152827.0
2020-07-24 10:00:00,63.23,63.46,63.22,63.39,962259.0,54.5282,54.7266,54.5196,54.6662,962259.0
2020-07-24 10:30:00,63.39,63.44,63.24,63.42,1759421.0,54.6662,54.7093,54.5369,54.6921,1759421.0
2020-07-24 11:00:00,63.42,63.45,63.29,63.35,764808.0,54.6921,54.718,54.58,54.6317,764808.0
2020-07-24 11:30:00,63.35,63.41,63.28,63.35,1253179.0,54.6317,54.6835,54.5714,54.6317,1253179.0
2020-07-24 12:00:00,63.35,63.36,63.21,63.28,568195.0,54.6317,54.6403,54.511,54.5714,568195.0
2020-07-24 12:30:00,63.28,63.3,63.2,63.23,802187.0,54.5714,54.5886,54.5024,54.5282,802187.0
2020-07-24 13:00:00,63.23,63.29,63.08,63.23,710270.0,54.5282,54.58,54.3989,54.5282,710270.0
2020-07-24 13:30:00,63.23,63.29,63.17,63.29,438967.0,54.5282,54.58,54.4765,54.58,438967.0
2020-07-24 14:00:00,63.29,63.4,63.26,63.4,672798.0,54.58,54.6748,54.5541,54.6748,672798.0
2020-07-24 14:30:00,63.4,63.4,63.26,63.3,505576.0,54.6748,54.6748,54.5541,54.5886,505576.0
2020-07-24 15:00:00,63.3,63.38,63.21,63.22,761936.0,54.5886,54.6576,54.511,54.5196,761936.0
2020-07-24 15:30:00,63.22,63.31,63.16,63.24,3395318.0,54.5196,54.5972,54.4679,54.5369,3395318.0
2020-07-27 09:30:00,63.87,64.04,63.81,63.99,1739900.0,55.0802,55.2268,55.0284,55.1836,1739900.0
2020-07-27 10:00:00,63.99,64.07,63.95,64.07,1269058.0,55.1836,55.2526,55.1492,55.2526,1269058.0
2020-07-27 10:30:00,64.06,64.2,64.06,64.16,1447720.0,55.244,55.3647,55.244,55.3303,1447720.0
2020-07-27 11:00:00,64.15,64.17,64.01,64.03,1185580.0,55.3216,55.3389,55.2009,55.2181,1185580.0
2020-07-27 11:30:00,64.02,64.04,63.9,63.96,679560.0,55.2095,55.2268,55.106,55.1578,679560.0
2020-07-27 12:00:00,63.97,63.99,63.92,63.99,429825.0,55.1664,55.1836,55.1233,55.1836,429825.0
2020-07-27 12:30:00,63.98,64.01,63.95,64.0,267906.0,55.175,55.2009,55.1492,55.1923,267906.0
2020-07-27 13:00:00,64.0,64.04,63.98,64.03,149442.0,55.1923,55.2268,55.175,55.2181,149442.0
2020-07-27 13:30:00,64.03,64.05,64.01,64.04,480051.0,55.2181,55.2354,55.2009,55.2268,480051.0
2020-07-27 14:00:00,64.04,64.09,63.99,64.04,584276.0,55.2268,55.2699,55.1836,55.2268,584276.0
2020-07-27 14:30:00,64.04,64.07,63.93,63.96,1874362.0,55.2268,55.2526,55.1319,55.1578,1874362.0
2020-07-27 15:00:00,63.95,64.09,63.95,64.07,640591.0,55.1492,55.2699,55.1492,55.2526,640591.0
2020-07-27 15:30:00,64.06,64.12,64.05,64.09,3032714.0,55.244,55.2958,55.2354,55.2699,3032714.0
2020-07-28 09:30:00,63.76,63.88,63.64,63.7,2507408.0,54.9853,55.0888,54.8818,54.9336,2507408.0
2020-07-28 10:00:00,63.7,63.96,63.68,63.87,1731809.0,54.9336,55.1578,54.9163,55.0802,1731809.0
2020-07-28 10:30:00,63.86,63.93,63.77,63.91,1307265.0,55.0715,55.1319,54.9939,55.1147,1307265.0
2020-07-28 11:00:00,63.92,63.98,63.79,63.96,503405.0,55.1233,55.175,55.0112,55.1578,503405.0
2020-07-28 11:30:00,63.95,64.02,63.93,63.95,1201127.0,55.1492,55.2095,55.1319,55.1492,1201127.0
2020-07-28 12:00:00,63.96,63.98,63.9,63.94,302877.0,55.1578,55.175,55.106,55.1405,302877.0
2020-07-28 12:30:00,63.94,64.01,63.92,64.01,478668.0,55.1405,55.2009,55.1233,55.2009,478668.0
2020-07-28 13:00:00,64.01,64.03,63.96,63.98,337438.0,55.2009,55.2181,55.1578,55.175,337438.0
2020-07-28 13:30:00,63.98,64.05,63.97,64.02,316918.0,55.175,55.2354,55.1664,55.2095,316918.0
2020-07-28 14:00:00,64.02,64.03,63.94,63.94,728695.0,55.2095,55.2181,55.1405,55.1405,728695.0
2020-07-28 14:30:00,63.95,64.01,63.95,63.96,400940.0,55.1492,55.2009,55.1492,55.1578,400940.0
2020-07-28 15:00:00,63.97,63.97,63.86,63.87,639888.0,55.1664,55.1664,55.0715,55.0802,639888.0
2020-07-28 15:30:00,63.87,63.92,63.66,63.69,4055996.0,55.0802,55.1233,54.8991,54.9249,4055996.0
2020-07-29 09:30:00,63.97,64.01,63.84,63.94,1963682.0,55.1664,55.2009,55.0543,55.1405,1963682.0
2020-07-29 10:00:00,63.95,64.04,63.93,63.99,841652.0,55.1492,55.2268,55.1319,55.1836,841652.0
2020-07-29 10:30:00,64.0,64.07,63.93,64.05,799896.0,55.1923,55.2526,55.1319,55.2354,799896.0
2020-07-29 11:00:00,64.04,64.1,63.97,64.09,1172020.0,55.2268,55.2785,55.1664,55.2699,1172020.0
2020-07-29 11:30:00,64.09,64.1,64.03,64.05,652831.0,55.2699,55.2785,55.2181,55.2354,652831.0
2020-07-29 12:00:00,64.04,64.05,63.99,64.03,413149.0,55.2268,55.2354,55.1836,55.2181,413149.0
2020-07-29 12:30:00,64.03,64.08,64.01,64.06,636071.0,55.2181,55.2613,55.2009,55.244,636071.0
2020-07-29 13:00:00,64.06,64.13,64.04,64.11,610462.0,55.244,55.3044,55.2268,55.2871,610462.0
2020-07-29 13:30:00,64.1,64.16,64.09,64.15,1660468.0,55.2785,55.3303,55.2699,55.3216,1660468.0
2020-07-29 14:00:00,64.15,64.27,64.1,64.25,2401552.0,55.3216,55.4251,55.2785,55.4079,2401552.0
2020-07-29 14:30:00,64.25,64.42,64.17,64.18,2652353.0,55.4079,55.5545,55.3389,55.3475,2652353.0
2020-07-29 15:00:00,64.18,64.42,64.06,64.36,1450042.0,55.3475,55.5545,55.244,55.5027,1450042.0
2020-07-29 15:30:00,64.35,64.46,64.28,64.34,3247624.0,55.4941,55.589,55.4337,55.4855,3247624.0
2020-07-30 09:30:00,62.83,62.99,62.6,62.62,3120197.0,54.1833,54.3213,53.9849,54.0022,3120197.0
2020-07-30 10:00:00,62.61,62.66,62.31,62.5,2544303.0,53.9936,54.0367,53.7349,53.8987,2544303.0
2020-07-30 10:30:00,62.5,62.7,62.46,62.67,2359554.0,53.8987,54.0712,53.8642,54.0453,2359554.0
2020-07-30 11:00:00,62.67,62.81,62.63,62.71,1487896.0,54.0453,54.166,54.0108,54.0798,1487896.0
2020-07-30 11:30:00,62.71,63.02,62.71,62.95,2140582.0,54.0798,54.3471,54.0798,54.2868,2140582.0
2020-07-30 12:00:00,62.95,63.17,62.92,63.13,1637460.0,54.2868,54.4765,54.2609,54.442,1637460.0
2020-07-30 12:30:00,63.13,63.21,63.12,63.17,754673.0,54.442,54.511,54.4334,54.4765,754673.0
2020-07-30 13:00:00,63.17,63.42,63.16,63.31,1000803.0,54.4765,54.6921,54.4679,54.5972,1000803.0
2020-07-30 13:30:00,63.32,63.35,63.23,63.32,1039571.0,54.6059,54.6317,54.5282,54.6059,1039571.0
2020-07-30 14:00:00,63.32,63.35,63.25,63.29,469309.0,54.6059,54.6317,54.5455,54.58,469309.0
2020-07-30 14:30:00,63.3,63.43,63.29,63.41,815648.0,54.5886,54.7007,54.58,54.6835,815648.0
2020-07-30 15:00:00,63.41,63.49,63.33,63.47,765034.0,54.6835,54.7525,54.6145,54.7352,765034.0
2020-07-30 15:30:00,63.47,63.52,63.41,63.43,3034124.0,54.7352,54.7783,54.6835,54.7007,3034124.0
2020-07-31 09:30:00,63.01,63.02,62.74,62.86,2657095.0,54.3385,54.3471,54.1057,54.2092,2657095.0
2020-07-31 10:00:00,62.87,62.87,62.43,62.46,2135259.0,54.2178,54.2178,53.8383,53.8642,2135259.0
2020-07-31 10:30:00,62.46,62.55,62.25,62.35,3172583.0,53.8642,53.9418,53.6831,53.7693,3172583.0
2020-07-31 11:00:00,62.34,62.47,62.18,62.37,3491296.0,53.7607,53.8728,53.6227,53.7866,3491296.0
2020-07-31 11:30:00,62.37,62.41,61.94,61.99,3472510.0,53.7866,53.8211,53.4158,53.4589,3472510.0
2020-07-31 12:00:00,61.99,61.99,61.71,61.87,3248447.0,53.4589,53.4589,53.2174,53.3554,3248447.0
2020-07-31 12:30:00,61.86,61.86,61.66,61.71,1449281.0,53.3468,53.3468,53.1743,53.2174,1449281.0
2020-07-31 13:00:00,61.7,61.84,61.67,61.84,1307235.0,53.2088,53.3295,53.1829,53.3295,1307235.0
2020-07-31 13:30:00,61.83,61.87,61.74,61.75,865862.0,53.3209,53.3554,53.2433,53.2519,865862.0
2020-07-31 14:00:00,61.74,61.81,61.67,61.71,799615.0,53.2433,53.3037,53.1829,53.2174,799615.0
2020-07-31 14:30:00,61.71,61.87,61.7,61.87,973982.0,53.2174,53.3554,53.2088,53.3554,973982.0
2020-07-31 15:00:00,61.87,61.93,61.82,61.86,1759810.0,53.3554,53.4071,53.3123,53.3468,1759810.0
2020-07-31 15:30:00,61.87,62.11,61.84,62.08,6950104.0,53.3554,53.5624,53.3295,53.5365,6950104.0
2020-08-03 09:30:00,62.69,62.78,62.54,62.75,1786009.0,54.0626,54.1402,53.9332,54.1143,1786009.0
2020-08-03 10:00:00,62.76,63.11,62.76,63.01,9124635.0,54.1229,54.4248,54.1229,54.3385,9124635.0
2020-08-03 10:30:00,63.01,63.1,62.95,63.02,1588697.0,54.3385,54.4161,54.2868,54.3471,1588697.0
2020-08-03 11:00:00,63.02,63.17,63.0,63.12,1037600.0,54.3471,54.4765,54.3299,54.4334,1037600.0
2020-08-03 11:30:00,63.12,63.13,63.05,63.1,771886.0,54.4334,54.442,54.373,54.4161,771886.0
2020-08-03 12:00:00,63.1,63.14,63.03,63.04,378966.0,54.4161,54.4506,54.3558,54.3644,378966.0
2020-08-03 12:30:00,63.03,63.06,62.97,63.05,526294.0,54.3558,54.3816,54.304,54.373,526294.0
2020-08-03 13:00:00,63.05,63.17,63.04,63.16,483442.0,54.373,54.4765,54.3644,54.4679,483442.0
2020-08-03 13:30:00,63.16,63.19,63.13,63.18,550541.0,54.4679,54.4937,54.442,54.4851,550541.0
2020-08-03 14:00:00,63.18,63.2,63.12,63.18,390303.0,54.4851,54.5024,54.4334,54.4851,390303.0
2020-08-03 14:30:00,63.19,63.25,63.18,63.21,487997.0,54.4937,54.5455,54.4851,54.511,487997.0
2020-08-03 15:00:00,63.21,63.23,63.11,63.14,1146464.0,54.511,54.5282,54.4248,54.4506,1146464.0
2020-08-03 15:30:00,63.14,63.27,63.05,63.26,3739173.0,54.4506,54.5627,54.373,54.5541,3739173.0
2020-08-04 09:30:00,62.97,63.18,62.94,63.14,1516909.0,54.304,54.4851,54.2782,54.4506,1516909.0
2020-08-04 10:00:00,63.13,63.31,63.13,63.24,857309.0,54.442,54.5972,54.442,54.5369,857309.0
2020-08-04 10:30:00,63.25,63.41,63.16,63.35,1950035.0,54.5455,54.6835,54.4679,54.6317,1950035.0
2020-08-04 11:00:00,63.36,63.44,63.31,63.35,1417076.0,54.6403,54.7093,54.5972,54.6317,1417076.0
2020-08-04 11:30:00,63.36,63.46,63.33,63.39,1336989.0,54.6403,54.7266,54.6145,54.6662,1336989.0
2020-08-04 12:00:00,63.39,63.42,63.29,63.4,844917.0,54.6662,54.6921,54.58,54.6748,844917.0
2020-08-04 12:30:00,63.4,63.41,63.36,63.4,293450.0,54.6748,54.6835,54.6403,54.6748,293450.0
2020-08-04 13:00:00,63.4,63.47,63.34,63.47,609807.0,54.6748,54.7352,54.6231,54.7352,609807.0
2020-08-04 13:30:00,63.47,63.5,63.44,63.46,589926.0,54.7352,54.7611,54.7093,54.7266,589926.0
2020-08-04 14:00:00,63.46,63.52,63.35,63.36,569422.0,54.7266,54.7783,54.6317,54.6403,569422.0
2020-08-04 14:30:00,63.36,63.41,63.22,63.41,452924.0,54.6403,54.6835,54.5196,54.6835,452924.0
2020-08-04 15:00:00,63.4,63.52,63.4,63.48,580257.0,54.6748,54.7783,54.6748,54.7438,580257.0
2020-08-04 15:30:00,63.49,63.61,63.46,63.61,3652716.0,54.7525,54.8559,54.7266,54.8559,3652716.0
2020-08-05 09:30:00,64.09,64.22,64.05,64.21,2097870.0,55.2699,55.382,55.2354,55.3734,2097870.0
2020-08-05 10:00:00,64.22,64.26,64.14,64.14,1289472.0,55.382,55.4165,55.313,55.313,1289472.0
2020-08-05 10:30:00,64.15,64.18,64.05,64.12,1224901.0,55.3216,55.3475,55.2354,55.2958,1224901.0
2020-08-05 11:00:00,64.12,64.25,64.12,64.18,1229197.0,55.2958,55.4079,55.2958,55.3475,1229197.0
2020-08-05 11:30:00,64.18,64.23,64.03,64.05,1768347.0,55.3475,55.3906,55.2181,55.2354,1768347.0
2020-08-05 12:00:00,64.05,64.08,63.95,63.96,610086.0,55.2354,55.2613,55.1492,55.1578,610086.0
2020-08-05 12:30:00,63.95,64.0,63.94,63.99,519945.0,55.1492,55.1923,55.1405,55.1836,519945.0
2020-08-05 13:00:00,64.0,64.01,63.93,63.94,457976.0,55.1923,55.2009,55.1319,55.1405,457976.0
2020-08-05 13:30:00,63.95,63.95,63.88,63.93,850623.0,55.1492,55.1492,55.0888,55.1319,850623.0
2020-08-05 14:00:00,63.93,63.96,63.88,63.91,540111.0,55.1319,55.1578,55.0888,55.1147,540111.0
2020-08-05 14:30:00,63.91,63.91,63.82,63.84,707709.0,55.1147,55.1147,55.037,55.0543,707709.0
2020-08-05 15:00:00,63.84,63.88,63.8,63.82,1249732.0,55.0543,55.0888,55.0198,55.037,1249732.0
2020-08-05 15:30:00,63.82,63.89,63.73,63.82,3327826.0,55.037,55.0974,54.9594,55.037,3327826.0
2020-08-06 09:30:00,63.57,63.75,63.54,63.75,1980258.0,54.8214,54.9767,54.7956,54.9767,1980258.0
2020-08-06 10:00:00,63.74,63.75,63.57,63.69,1090307.0,54.9681,54.9767,54.8214,54.9249,1090307.0
2020-08-06 10:30:00,63.67,63.72,63.4,63.57,1397346.0,54.9077,54.9508,54.6748,54.8214,1397346.0
2020-08-06 11:00:00,63.56,63.65,63.51,63.6,2634384.0,54.8128,54.8904,54.7697,54.8473,2634384.0
2020-08-06 11:30:00,63.6,63.62,63.48,63.62,1029972.0,54.8473,54.8646,54.7438,54.8646,1029972.0
2020-08-06 12:00:00,63.62,63.77,63.62,63.69,454503.0,54.8646,54.9939,54.8646,54.9249,454503.0
2020-08-06 12:30:00,63.69,63.78,63.66,63.78,877771.0,54.9249,55.0025,54.8991,55.0025,877771.0
2020-08-06 13:00:00,63.78,63.79,63.69,63.7,439880.0,55.0025,55.0112,54.9249,54.9336,439880.0
2020-08-06 13:30:00,63.7,63.82,63.68,63.74,363629.0,54.9336,55.037,54.9163,54.9681,363629.0
2020-08-06 14:00:00,63.74,63.83,63.73,63.82,611523.0,54.9681,55.0457,54.9594,55.037,611523.0
2020-08-06 14:30:00,63.83,63.92,63.82,63.92,525041.0,55.0457,55.1233,55.037,55.1233,525041.0
2020-08-06 15:00:00,63.91,63.99,63.89,63.94,719173.0,55.1147,55.1836,55.0974,55.1405,719173.0
2020-08-06 15:30:00,63.94,63.97,63.81,63.91,2582393.0,55.1405,55.1664,55.0284,55.1147,2582393.0
2020-08-07 09:30:00,63.27,63.39,63.25,63.39,2049679.0,54.5627,54.6662,54.5455,54.6662,2049679.0
2020-08-07 10:00:00,63.38,63.41,63.2,63.3,995965.0,54.6576,54.6835,54.5024,54.5886,995965.0
2020-08-07 10:30:00,63.3,63.51,63.29,63.45,895686.0,54.5886,54.7697,54.58,54.718,895686.0
2020-08-07 11:00:00,63.45,63.53,63.38,63.41,556713.0,54.718,54.787,54.6576,54.6835,556713.0
2020-08-07 11:30:00,63.42,63.5,63.37,63.37,944029.0,54.6921,54.7611,54.649,54.649,944029.0
2020-08-07 12:00:00,63.37,63.47,63.36,63.47,584306.0,54.649,54.7352,54.6403,54.7352,584306.0
2020-08-07 12:30:00,63.46,63.49,63.38,63.38,275660.0,54.7266,54.7525,54.6576,54.6576,275660.0
2020-08-07 13:00:00,63.38,63.39,63.25,63.35,923065.0,54.6576,54.6662,54.5455,54.6317,923065.0
2020-08-07 13:30:00,63.34,63.42,63.32,63.32,594842.0,54.6231,54.6921,54.6059,54.6059,594842.0
2020-08-07 14:00:00,63.33,63.4,63.25,63.29,762140.0,54.6145,54.6748,54.5455,54.58,762140.0
2020-08-07 14:30:00,63.28,63.4,63.26,63.39,680861.0,54.5714,54.6748,54.5541,54.6662,680861.0
2020-08-07 15:00:00,63.38,63.48,63.34,63.42,1562094.0,54.6576,54.7438,54.6231,54.6921,1562094.0
2020-08-07 15:30:00,63.42,63.64,63.39,63.63,2764965.0,54.6921,54.8818,54.6662,54.8732,2764965.0
2020-08-10 09:30:00,63.68,63.82,63.67,63.76,969409.0,54.9163,55.037,54.9077,54.9853,969409.0
2020-08-10 10:00:00,63.76,63.78,63.67,63.77,644301.0,54.9853,55.0025,54.9077,54.9939,644301.0
2020-08-10 10:30:00,63.77,63.8,63.5,63.5,724616.0,54.9939,55.0198,54.7611,54.7611,724616.0
2020-08-10 11:00:00,63.49,63.62,63.47,63.6,665312.0,54.7525,54.8646,54.7352,54.8473,665312.0
2020-08-10 11:30:00,63.59,63.71,63.57,63.69,795842.0,54.8387,54.9422,54.8214,54.9249,795842.0
2020-08-10 12:00:00,63.69,63.72,63.58,63.58,323856.0,54.9249,54.9508,54.8301,54.8301,323856.0
2020-08-10 12:30:00,63.59,63.73,63.58,63.72,317003.0,54.8387,54.9594,54.8301,54.9508,317003.0
2020-08-10 13:00:00,63.72,63.75,63.69,63.73,239397.0,54.9508,54.9767,54.9249,54.9594,239397.0
2020-08-10 13:30:00,63.73,63.79,63.71,63.73,388846.0,54.9594,55.0112,54.9422,54.9594,388846.0
2020-08-10 14:00:00,63.74,63.78,63.71,63.76,760403.0,54.9681,55.0025,54.9422,54.9853,760403.0
2020-08-10 14:30:00,63.75,63.78,63.7,63.77,570469.0,54.9767,55.0025,54.9336,54.9939,570469.0
2020-08-10 15:00:00,63.78,63.8,63.73,63.77,360645.0,55.0025,55.0198,54.9594,54.9939,360645.0
2020-08-10 15:30:00,63.77,63.85,63.71,63.84,2526147.0,54.9939,55.0629,54.9422,55.0543,2526147.0
2020-08-11 09:30:00,64.93,64.98,64.76,64.77,3383008.0,55.9943,56.0374,55.8477,55.8563,3383008.0
2020-08-11 10:00:00,64.77,64.79,64.58,64.62,2276785.0,55.8563,55.8736,55.6925,55.7269,2276785.0
2020-08-11 10:30:00,64.62,64.71,64.54,64.63,1917705.0,55.7269,55.8046,55.658,55.7356,1917705.0
2020-08-11 11:00:00,64.63,64.77,64.59,64.7,4472901.0,55.7356,55.8563,55.7011,55.7959,4472901.0
2020-08-11 11:30:00,64.7,64.77,64.62,64.68,1656343.0,55.7959,55.8563,55.7269,55.7787,1656343.0
2020-08-11 12:00:00,64.68,64.78,64.63,64.74,786269.0,55.7787,55.8649,55.7356,55.8304,786269.0
2020-08-11 12:30:00,64.74,64.81,64.72,64.75,850246.0,55.8304,55.8908,55.8132,55.8391,850246.0
2020-08-11 13:00:00,64.75,64.78,64.68,64.76,623162.0,55.8391,55.8649,55.7787,55.8477,623162.0
2020-08-11 13:30:00,64.76,64.78,64.71,64.78,1374370.0,55.8477,55.8649,55.8046,55.8649,1374370.0
2020-08-11 14:00:00,64.77,64.79,64.63,64.64,743864.0,55.8563,55.8736,55.7356,55.7442,743864.0
2020-08-11 14:30:00,64.64,64.65,64.53,64.58,2144860.0,55.7442,55.7528,55.6493,55.6925,2144860.0
2020-08-11 15:00:00,64.58,64.58,64.2,64.35,2279801.0,55.6925,55.6925,55.3647,55.4941,2279801.0
2020-08-11 15:30:00,64.34,64.37,64.02,64.08,6002250.0,55.4855,55.5114,55.2095,55.2613,6002250.0
2020-08-12 09:30:00,65.35,65.37,65.26,65.29,2946625.0,56.3565,56.3737,56.2789,56.3047,2946625.0
2020-08-12 10:00:00,65.3,65.59,65.25,65.57,2687183.0,56.3134,56.5635,56.2702,56.5462,2687183.0
2020-08-12 10:30:00,65.58,65.75,65.57,65.7,2283061.0,56.5548,56.7014,56.5462,56.6583,2283061.0
2020-08-12 11:00:00,65.7,65.73,65.53,65.63,1319046.0,56.6583,56.6842,56.5117,56.598,1319046.0
2020-08-12 11:30:00,65.63,65.65,65.55,65.59,2830366.0,56.598,56.6152,56.529,56.5635,2830366.0
2020-08-12 12:00:00,65.6,65.76,65.58,65.73,3364064.0,56.5721,56.7101,56.5548,56.6842,3364064.0
2020-08-12 12:30:00,65.73,65.74,65.58,65.6,1527682.0,56.6842,56.6928,56.5548,56.5721,1527682.0
2020-08-12 13:00:00,65.59,65.63,65.47,65.49,1675430.0,56.5635,56.598,56.46,56.4772,1675430.0
2020-08-12 13:30:00,65.49,65.63,65.49,65.63,1438875.0,56.4772,56.598,56.4772,56.598,1438875.0
2020-08-12 14:00:00,65.63,65.63,65.58,65.59,1519698.0,56.598,56.598,56.5548,56.5635,1519698.0
2020-08-12 14:30:00,65.6,65.62,65.55,65.57,526288.0,56.5721,56.5893,56.529,56.5462,526288.0
2020-08-12 15:00:00,65.56,65.64,65.56,65.56,866331.0,56.5376,56.6066,56.5376,56.5376,866331.0
2020-08-12 15:30:00,65.57,65.57,65.44,65.5,3508097.0,56.5462,56.5462,56.4341,56.4858,3508097.0
2020-08-13 09:30:00,65.42,65.54,65.35,65.54,1326678.0,56.4169,56.5203,56.3565,56.5203,1326678.0
2020-08-13 10:00:00,65.52,65.58,65.49,65.51,897983.0,56.5031,56.5548,56.4772,56.4945,897983.0
2020-08-13 10:30:00,65.51,65.54,65.4,65.47,2302142.0,56.4945,56.5203,56.3996,56.46,2302142.0
2020-08-13 11:00:00,65.46,65.51,65.44,65.48,2571579.0,56.4513,56.4945,56.4341,56.4686,2571579.0
2020-08-13 11:30:00,65.48,65.49,65.33,65.35,1897873.0,56.4686,56.4772,56.3392,56.3565,1897873.0
2020-08-13 12:00:00,65.34,65.41,65.34,65.39,669837.0,56.3479,56.4082,56.3479,56.391,669837.0
2020-08-13 12:30:00,65.39,65.43,65.38,65.42,413143.0,56.391,56.4255,56.3824,56.4169,413143.0
2020-08-13 13:00:00,65.42,65.45,65.32,65.34,679075.0,56.4169,56.4427,56.3306,56.3479,679075.0
2020-08-13 13:30:00,65.34,65.37,65.23,65.33,917115.0,56.3479,56.3737,56.253,56.3392,917115.0
2020-08-13 14:00:00,65.33,65.34,65.07,65.14,1214540.0,56.3392,56.3479,56.115,56.1754,1214540.0
2020-08-13 14:30:00,65.14,65.17,65.01,65.09,929711.0,56.1754,56.2013,56.0633,56.1323,929711.0
2020-08-13 15:00:00,65.09,65.22,65.04,65.21,1107220.0,56.1323,56.2444,56.0891,56.2358,1107220.0
2020-08-13 15:30:00,65.22,65.27,65.16,65.21,1502242.0,56.2444,56.2875,56.1926,56.2358,1502242.0
2020-08-14 09:30:00,64.74,64.9,64.7,64.89,787244.0,55.8304,55.9684,55.7959,55.9598,787244.0
2020-08-14 10:00:00,64.89,64.93,64.71,64.74,848307.0,55.9598,55.9943,55.8046,55.8304,848307.0
2020-08-14 10:30:00,64.75,64.94,64.75,64.86,745943.0,55.8391,56.0029,55.8391,55.9339,745943.0
2020-08-14 11:00:00,64.85,64.92,64.79,64.9,814417.0,55.9253,55.9857,55.8736,55.9684,814417.0
2020-08-14 11:30:00,64.9,64.93,64.78,64.84,984366.0,55.9684,55.9943,55.8649,55.9167,984366.0
2020-08-14 12:00:00,64.84,64.87,64.77,64.8,623171.0,55.9167,55.9425,55.8563,55.8822,623171.0
2020-08-14 12:30:00,64.8,64.89,64.8,64.85,293427.0,55.8822,55.9598,55.8822,55.9253,293427.0
2020-08-14 13:00:00,64.84,64.88,64.82,64.84,259757.0,55.9167,55.9512,55.8994,55.9167,259757.0
2020-08-14 13:30:00,64.85,64.86,64.77,64.8,275820.0,55.9253,55.9339,55.8563,55.8822,275820.0
2020-08-14 14:00:00,64.8,64.8,64.73,64.75,369939.0,55.8822,55.8822,55.8218,55.8391,369939.0
2020-08-14 14:30:00,64.76,64.79,64.68,64.7,504247.0,55.8477,55.8736,55.7787,55.7959,504247.0
2020-08-14 15:00:00,64.7,64.74,64.62,64.69,532491.0,55.7959,55.8304,55.7269,55.7873,532491.0
2020-08-14 15:30:00,64.68,64.82,64.62,64.82,2122889.0,55.7787,55.8994,55.7269,55.8994,2122889.0
2020-08-17 09:30:00,65.11,65.24,65.1,65.17,598793.0,56.1495,56.2616,56.1409,56.2013,598793.0
2020-08-17 10:00:00,65.18,65.24,65.12,65.23,675809.0,56.2099,56.2616,56.1581,56.253,675809.0
2020-08-17 10:30:00,65.23,65.28,65.22,65.25,2092092.0,56.253,56.2961,56.2444,56.2702,2092092.0
2020-08-17 11:00:00,65.25,65.32,65.2,65.31,714967.0,56.2702,56.3306,56.2271,56.322,714967.0
2020-08-17 11:30:00,65.3,65.31,65.19,65.26,771713.0,56.3134,56.322,56.2185,56.2789,771713.0
2020-08-17 12:00:00,65.26,65.27,65.17,65.18,328273.0,56.2789,56.2875,56.2013,56.2099,328273.0
2020-08-17 12:30:00,65.18,65.26,65.17,65.23,268588.0,56.2099,56.2789,56.2013,56.253,268588.0
2020-08-17 13:00:00,65.22,65.25,65.21,65.23,267960.0,56.2444,56.2702,56.2358,56.253,267960.0
2020-08-17 13:30:00,65.23,65.24,65.2,65.22,225934.0,56.253,56.2616,56.2271,56.2444,225934.0
2020-08-17 14:00:00,65.21,65.24,65.2,65.22,277140.0,56.2358,56.2616,56.2271,56.2444,277140.0
2020-08-17 14:30:00,65.23,65.23,65.17,65.2,922318.0,56.253,56.253,56.2013,56.2271,922318.0
2020-08-17 15:00:00,65.2,65.21,65.16,65.2,528435.0,56.2271,56.2358,56.1926,56.2271,528435.0
2020-08-17 15:30:00,65.19,65.29,65.19,65.28,2024747.0,56.2185,56.3047,56.2185,56.2961,2024747.0
2020-08-18 09:30:00,65.53,65.62,65.43,65.48,1092931.0,56.5117,56.5893,56.4255,56.4686,1092931.0
2020-08-18 10:00:00,65.48,65.5,65.08,65.1,1832086.0,56.4686,56.4858,56.1236,56.1409,1832086.0
2020-08-18 10:30:00,65.11,65.28,65.06,65.21,1323028.0,56.1495,56.2961,56.1064,56.2358,1323028.0
2020-08-18 11:00:00,65.21,65.25,65.16,65.2,778907.0,56.2358,56.2702,56.1926,56.2271,778907.0
2020-08-18 11:30:00,65.2,65.32,65.2,65.3,986756.0,56.2271,56.3306,56.2271,56.3134,986756.0
2020-08-18 12:00:00,65.29,65.34,65.26,65.31,578454.0,56.3047,56.3479,56.2789,56.322,578454.0
2020-08-18 12:30:00,65.31,65.4,65.3,65.39,237275.0,56.322,56.3996,56.3134,56.391,237275.0
2020-08-18 13:00:00,65.39,65.39,65.3,65.34,258150.0,56.391,56.391,56.3134,56.3479,258150.0
2020-08-18 13:30:00,65.34,65.4,65.34,65.35,340974.0,56.3479,56.3996,56.3479,56.3565,340974.0
2020-08-18 14:00:00,65.35,65.39,65.32,65.38,206944.0,56.3565,56.391,56.3306,56.3824,206944.0
2020-08-18 14:30:00,65.38,65.39,65.34,65.37,253507.0,56.3824,56.391,56.3479,56.3737,253507.0
2020-08-18 15:00:00,65.37,65.41,65.31,65.36,383496.0,56.3737,56.4082,56.322,56.3651,383496.0
2020-08-18 15:30:00,65.37,65.39,65.22,65.27,8496705.0,56.3737,56.391,56.2444,56.2875,8496705.0
2020-08-19 09:30:00,65.54,65.62,65.47,65.53,1014509.0,56.5203,56.5893,56.46,56.5117,1014509.0
2020-08-19 10:00:00,65.53,65.55,65.47,65.49,736332.0,56.5117,56.529,56.46,56.4772,736332.0
2020-08-19 10:30:00,65.49,65.52,65.4,65.45,699162.0,56.4772,56.5031,56.3996,56.4427,699162.0
2020-08-19 11:00:00,65.45,65.5,65.38,65.49,1147654.0,56.4427,56.4858,56.3824,56.4772,1147654.0
2020-08-19 11:30:00,65.49,65.6,65.46,65.55,858459.0,56.4772,56.5721,56.4513,56.529,858459.0
2020-08-19 12:00:00,65.54,65.54,65.4,65.43,729754.0,56.5203,56.5203,56.3996,56.4255,729754.0
2020-08-19 12:30:00,65.43,65.44,65.3,65.31,127603.0,56.4255,56.4341,56.3134,56.322,127603.0
2020-08-19 13:00:00,65.31,65.35,65.29,65.32,452736.0,56.322,56.3565,56.3047,56.3306,452736.0
2020-08-19 13:30:00,65.32,65.4,65.32,65.36,536487.0,56.3306,56.3996,56.3306,56.3651,536487.0
2020-08-19 14:00:00,65.36,65.42,65.03,65.16,1862908.0,56.3651,56.4169,56.0805,56.1926,1862908.0
2020-08-19 14:30:00,65.15,65.23,65.06,65.2,1089525.0,56.184,56.253,56.1064,56.2271,1089525.0
2020-08-19 15:00:00,65.2,65.24,65.08,65.11,852691.0,56.2271,56.2616,56.1236,56.1495,852691.0
2020-08-19 15:30:00,65.11,65.12,64.92,64.97,2673926.0,56.1495,56.1581,55.9857,56.0288,2673926.0
2020-08-20 09:30:00,64.35,64.5,64.29,64.46,1845236.0,55.4941,55.6235,55.4424,55.589,1845236.0
2020-08-20 10:00:00,64.47,64.57,64.39,64.52,1561999.0,55.5976,55.6838,55.5286,55.6407,1561999.0
2020-08-20 10:30:00,64.52,64.66,64.5,64.56,2479730.0,55.6407,55.7614,55.6235,55.6752,2479730.0
2020-08-20 11:00:00,64.56,64.62,64.47,64.61,1149268.0,55.6752,55.7269,55.5976,55.7183,1149268.0
2020-08-20 11:30:00,64.61,64.72,64.57,64.7,882318.0,55.7183,55.8132,55.6838,55.7959,882318.0
2020-08-20 12:00:00,64.71,64.73,64.68,64.69,1486249.0,55.8046,55.8218,55.7787,55.7873,1486249.0
2020-08-20 12:30:00,64.68,64.7,64.64,64.66,412640.0,55.7787,55.7959,55.7442,55.7614,412640.0
2020-08-20 13:00:00,64.66,64.71,64.64,64.67,478281.0,55.7614,55.8046,55.7442,55.7701,478281.0
2020-08-20 13:30:00,64.67,64.73,64.66,64.68,228946.0,55.7701,55.8218,55.7614,55.7787,228946.0
2020-08-20 14:00:00,64.69,64.78,64.67,64.77,478743.0,55.7873,55.8649,55.7701,55.8563,478743.0
2020-08-20 14:30:00,64.77,64.78,64.72,64.78,510488.0,55.8563,55.8649,55.8132,55.8649,510488.0
2020-08-20 15:00:00,64.77,64.87,64.72,64.75,612258.0,55.8563,55.9425,55.8132,55.8391,612258.0
2020-08-20 15:30:00,64.75,64.85,64.72,64.76,2686925.0,55.8391,55.9253,55.8132,55.8477,2686925.0
2020-08-21 09:30:00,64.02,64.1,63.98,64.09,2112863.0,55.2095,55.2785,55.175,55.2699,2112863.0
2020-08-21 10:00:00,64.09,64.16,64.0,64.14,1332707.0,55.2699,55.3303,55.1923,55.313,1332707.0
2020-08-21 10:30:00,64.14,64.28,64.12,64.19,1023344.0,55.313,55.4337,55.2958,55.3561,1023344.0
2020-08-21 11:00:00,64.19,64.26,64.07,64.2,1182886.0,55.3561,55.4165,55.2526,55.3647,1182886.0
2020-08-21 11:30:00,64.19,64.27,64.1,64.11,594507.0,55.3561,55.4251,55.2785,55.2871,594507.0
2020-08-21 12:00:00,64.11,64.16,64.08,64.13,371688.0,55.2871,55.3303,55.2613,55.3044,371688.0
2020-08-21 12:30:00,64.14,64.15,64.07,64.12,408684.0,55.313,55.3216,55.2526,55.2958,408684.0
2020-08-21 13:00:00,64.13,64.17,64.08,64.13,508954.0,55.3044,55.3389,55.2613,55.3044,508954.0
2020-08-21 13:30:00,64.13,64.23,64.11,64.22,497665.0,55.3044,55.3906,55.2871,55.382,497665.0
2020-08-21 14:00:00,64.22,64.3,64.21,64.29,1152642.0,55.382,55.451,55.3734,55.4424,1152642.0
2020-08-21 14:30:00,64.29,64.37,64.29,64.36,343830.0,55.4424,55.5114,55.4424,55.5027,343830.0
2020-08-21 15:00:00,64.35,64.42,64.34,64.36,648176.0,55.4941,55.5545,55.4855,55.5027,648176.0
2020-08-21 15:30:00,64.37,64.43,64.32,64.42,2506887.0,55.5114,55.5631,55.4682,55.5545,2506887.0
2020-08-24 09:30:00,65.39,65.4,65.14,65.15,2156693.0,56.391,56.3996,56.1754,56.184,2156693.0
2020-08-24 10:00:00,65.15,65.29,65.12,65.19,782923.0,56.184,56.3047,56.1581,56.2185,782923.0
2020-08-24 10:30:00,65.19,65.28,65.13,65.19,958332.0,56.2185,56.2961,56.1668,56.2185,958332.0
2020-08-24 11:00:00,65.19,65.25,65.18,65.21,1223708.0,56.2185,56.2702,56.2099,56.2358,1223708.0
2020-08-24 11:30:00,65.21,65.27,65.19,65.21,738263.0,56.2358,56.2875,56.2185,56.2358,738263.0
2020-08-24 12:00:00,65.2,65.25,65.17,65.18,430378.0,56.2271,56.2702,56.2013,56.2099,430378.0
2020-08-24 12:30:00,65.17,65.21,65.15,65.18,235417.0,56.2013,56.2358,56.184,56.2099,235417.0
2020-08-24 13:00:00,65.18,65.23,65.16,65.18,282587.0,56.2099,56.253,56.1926,56.2099,282587.0
2020-08-24 13:30:00,65.17,65.19,65.11,65.14,330854.0,56.2013,56.2185,56.1495,56.1754,330854.0
2020-08-24 14:00:00,65.15,65.16,65.1,65.12,364555.0,56.184,56.1926,56.1409,56.1581,364555.0
2020-08-24 14:30:00,65.11,65.13,65.03,65.06,294617.0,56.1495,56.1668,56.0805,56.1064,294617.0
2020-08-24 15:00:00,65.06,65.13,65.0,65.12,398671.0,56.1064,56.1668,56.0547,56.1581,398671.0
2020-08-24 15:30:00,65.12,65.29,65.09,65.28,2645458.0,56.1581,56.3047,56.1323,56.2961,2645458.0
2020-08-25 09:30:00,65.63,65.64,65.46,65.49,1518461.0,56.598,56.6066,56.4513,56.4772,1518461.0
2020-08-25 10:00:00,65.49,65.51,65.27,65.38,1221238.0,56.4772,56.4945,56.2875,56.3824,1221238.0
2020-08-25 10:30:00,65.37,65.37,65.12,65.2,1973688.0,56.3737,56.3737,56.1581,56.2271,1973688.0
2020-08-25 11:00:00,65.21,65.3,65.16,65.19,1183477.0,56.2358,56.3134,56.1926,56.2185,1183477.0
2020-08-25 11:30:00,65.19,65.19,65.01,65.06,879481.0,56.2185,56.2185,56.0633,56.1064,879481.0
2020-08-25 12:00:00,65.05,65.07,64.96,65.0,309103.0,56.0978,56.115,56.0202,56.0547,309103.0
2020-08-25 12:30:00,65.01,65.05,64.98,65.01,330412.0,56.0633,56.0978,56.0374,56.0633,330412.0
2020-08-25 13:00:00,65.01,65.11,64.99,65.09,556926.0,56.0633,56.1495,56.046,56.1323,556926.0
2020-08-25 13:30:00,65.08,65.12,65.06,65.1,428642.0,56.1236,56.1581,56.1064,56.1409,428642.0
2020-08-25 14:00:00,65.09,65.21,65.07,65.2,1968918.0,56.1323,56.2358,56.115,56.2271,1968918.0
2020-08-25 14:30:00,65.2,65.25,65.18,65.25,306501.0,56.2271,56.2702,56.2099,56.2702,306501.0
2020-08-25 15:00:00,65.24,65.3,65.2,65.29,371130.0,56.2616,56.3134,56.2271,56.3047,371130.0
2020-08-25 15:30:00,65.3,65.36,65.29,65.33,3989002.0,56.3134,56.3651,56.3047,56.3392,3989002.0
2020-08-26 09:30:00,65.34,65.42,65.26,65.4,880631.0,56.3479,56.4169,56.2789,56.3996,880631.0
2020-08-26 10:00:00,65.4,65.45,65.36,65.45,463743.0,56.3996,56.4427,56.3651,56.4427,463743.0
2020-08-26 10:30:00,65.45,65.5,65.41,65.42,679982.0,56.4427,56.4858,56.4082,56.4169,679982.0
2020-08-26 11:00:00,65.42,65.57,65.42,65.57,835379.0,56.4169,56.5462,56.4169,56.5462,835379.0
2020-08-26 11:30:00,65.57,65.68,65.55,65.61,819196.0,56.5462,56.6411,56.529,56.5807,819196.0
2020-08-26 12:00:00,65.62,65.72,65.6,65.7,736881.0,56.5893,56.6756,56.5721,56.6583,736881.0
2020-08-26 12:30:00,65.7,65.73,65.66,65.7,754246.0,56.6583,56.6842,56.6238,56.6583,754246.0
2020-08-26 13:00:00,65.7,65.74,65.67,65.69,606772.0,56.6583,56.6928,56.6324,56.6497,606772.0
2020-08-26 13:30:00,65.68,65.73,65.65,65.66,1155865.0,56.6411,56.6842,56.6152,56.6238,1155865.0
2020-08-26 14:00:00,65.66,65.77,65.65,65.73,1556436.0,56.6238,56.7187,56.6152,56.6842,1556436.0
2020-08-26 14:30:00,65.74,65.75,65.56,65.58,1410181.0,56.6928,56.7014,56.5376,56.5548,1410181.0
2020-08-26 15:00:00,65.57,65.71,65.54,65.71,759855.0,56.5462,56.6669,56.5203,56.6669,759855.0
2020-08-26 15:30:00,65.7,65.72,65.64,65.69,3959567.0,56.6583,56.6756,56.6066,56.6497,3959567.0
2020-08-27 09:30:00,65.73,65.76,65.25,65.44,2300005.0,56.6842,56.7101,56.2702,56.4341,2300005.0
2020-08-27 10:00:00,65.44,65.44,65.02,65.3,2250793.0,56.4341,56.4341,56.0719,56.3134,2250793.0
2020-08-27 10:30:00,65.28,65.33,65.1,65.27,1739304.0,56.2961,56.3392,56.1409,56.2875,1739304.0
2020-08-27 11:00:00,65.26,65.3,65.06,65.09,1174959.0,56.2789,56.3134,56.1064,56.1323,1174959.0
2020-08-27 11:30:00,65.09,65.32,65.03,65.26,1702896.0,56.1323,56.3306,56.0805,56.2789,1702896.0
2020-08-27 12:00:00,65.25,65.25,65.05,65.05,568187.0,56.2702,56.2702,56.0978,56.0978,568187.0
2020-08-27 12:30:00,65.05,65.1,64.78,64.83,1910511.0,56.0978,56.1409,55.8649,55.908,1910511.0
2020-08-27 13:00:00,64.82,65.05,64.8,65.05,1172630.0,55.8994,56.0978,55.8822,56.0978,1172630.0
2020-08-27 13:30:00,65.05,65.11,64.99,65.08,397127.0,56.0978,56.1495,56.046,56.1236,397127.0
2020-08-27 14:00:00,65.08,65.21,65.07,65.21,176746.0,56.1236,56.2358,56.115,56.2358,176746.0
2020-08-27 14:30:00,65.21,65.22,65.14,65.16,249810.0,56.2358,56.2444,56.1754,56.1926,249810.0
2020-08-27 15:00:00,65.15,65.23,65.11,65.17,489188.0,56.184,56.253,56.1495,56.2013,489188.0
2020-08-27 15:30:00,65.18,65.2,65.01,65.04,3808329.0,56.2099,56.2271,56.0633,56.0891,3808329.0
2020-08-28 09:30:00,65.41,65.43,65.29,65.3,1673652.0,56.4082,56.4255,56.3047,56.3134,1673652.0
2020-08-28 10:00:00,65.3,65.32,65.06,65.24,923575.0,56.3134,56.3306,56.1064,56.2616,923575.0
2020-08-28 10:30:00,65.24,65.3,65.09,65.24,798711.0,56.2616,56.3134,56.1323,56.2616,798711.0
2020-08-28 11:00:00,65.25,65.38,65.23,65.33,866419.0,56.2702,56.3824,56.253,56.3392,866419.0
2020-08-28 11:30:00,65.33,65.36,65.29,65.32,720130.0,56.3392,56.3651,56.3047,56.3306,720130.0
2020-08-28 12:00:00,65.32,65.36,65.28,65.29,491912.0,56.3306,56.3651,56.2961,56.3047,491912.0
2020-08-28 12:30:00,65.29,65.32,65.24,65.32,505758.0,56.3047,56.3306,56.2616,56.3306,505758.0
2020-08-28 13:00:00,65.31,65.32,65.2,65.2,414802.0,56.322,56.3306,56.2271,56.2271,414802.0
2020-08-28 13:30:00,65.2,65.26,65.19,65.23,371858.0,56.2271,56.2789,56.2185,56.253,371858.0
2020-08-28 14:00:00,65.23,65.33,65.22,65.31,358994.0,56.253,56.3392,56.2444,56.322,358994.0
2020-08-28 14:30:00,65.31,65.35,65.26,65.33,387261.0,56.322,56.3565,56.2789,56.3392,387261.0
2020-08-28 15:00:00,65.33,65.4,65.31,65.39,473793.0,56.3392,56.3996,56.322,56.391,473793.0
2020-08-28 15:30:00,65.39,65.51,65.37,65.5,3598707.0,56.391,56.4945,56.3737,56.4858,3598707.0
2020-08-31 09:30:00,65.31,65.32,65.09,65.14,2549351.0,56.322,56.3306,56.1323,56.1754,2549351.0
2020-08-31 10:00:00,65.14,65.4,65.13,65.38,1211097.0,56.1754,56.3996,56.1668,56.3824,1211097.0
2020-08-31 10:30:00,65.39,65.52,65.36,65.48,903490.0,56.391,56.5031,56.3651,56.4686,903490.0
2020-08-31 11:00:00,65.48,65.49,65.01,65.02,1535509.0,56.4686,56.4772,56.0633,56.0719,1535509.0
2020-08-31 11:30:00,65.01,65.27,64.97,65.21,2067792.0,56.0633,56.2875,56.0288,56.2358,2067792.0
2020-08-31 12:00:00,65.22,65.26,65.15,65.19,1274541.0,56.2444,56.2789,56.184,56.2185,1274541.0
2020-08-31 12:30:00,65.2,65.27,65.17,65.27,472106.0,56.2271,56.2875,56.2013,56.2875,472106.0
2020-08-31 13:00:00,65.27,65.31,65.22,65.29,719949.0,56.2875,56.322,56.2444,56.3047,719949.0
2020-08-31 13:30:00,65.29,65.34,65.27,65.29,475796.0,56.3047,56.3479,56.2875,56.3047,475796.0
2020-08-31 14:00:00,65.29,65.31,65.25,65.28,603750.0,56.3047,56.322,56.2702,56.2961,603750.0
2020-08-31 14:30:00,65.28,65.35,65.25,65.27,1116361.0,56.2961,56.3565,56.2702,56.2875,1116361.0
2020-08-31 15:00:00,65.27,65.32,65.14,65.22,1360908.0,56.2875,56.3306,56.1754,56.2444,1360908.0
2020-08-31 15:30:00,65.22,65.29,64.97,64.98,5147916.0,56.2444,56.3047,56.0288,56.0374,5147916.0
2020-09-01 09:30:00,65.02,65.04,64.76,64.9,2827362.0,56.0719,56.0891,55.8477,55.9684,2827362.0
2020-09-01 10:00:00,64.9,65.18,64.83,65.14,2491394.0,55.9684,56.2099,55.908,56.1754,2491394.0
2020-09-01 10:30:00,65.13,65.18,65.03,65.08,1840521.0,56.1668,56.2099,56.0805,56.1236,1840521.0
2020-09-01 11:00:00,65.08,65.16,65.0,65.01,2436573.0,56.1236,56.1926,56.0547,56.0633,2436573.0
2020-09-01 11:30:00,65.01,65.09,64.96,64.97,1278530.0,56.0633,56.1323,56.0202,56.0288,1278530.0
2020-09-01 12:00:00,64.98,65.04,64.96,64.99,776190.0,56.0374,56.0891,56.0202,56.046,776190.0
2020-09-01 12:30:00,64.98,65.01,64.93,64.98,663246.0,56.0374,56.0633,55.9943,56.0374,663246.0
2020-09-01 13:00:00,64.98,64.98,64.81,64.84,1589655.0,56.0374,56.0374,55.8908,55.9167,1589655.0
2020-09-01 13:30:00,64.84,64.9,64.8,64.84,785669.0,55.9167,55.9684,55.8822,55.9167,785669.0
2020-09-01 14:00:00,64.84,64.89,64.82,64.86,578128.0,55.9167,55.9598,55.8994,55.9339,578128.0
2020-09-01 14:30:00,64.87,64.89,64.82,64.86,911144.0,55.9425,55.9598,55.8994,55.9339,911144.0
2020-09-01 15:00:00,64.86,64.9,64.79,64.83,719426.0,55.9339,55.9684,55.8736,55.908,719426.0
2020-09-01 15:30:00,64.83,65.07,64.81,65.06,2694136.0,55.908,56.115,55.8908,56.1064,2694136.0
2020-09-02 09:30:00,65.52,65.56,65.35,65.42,2166994.0,56.5031,56.5376,56.3565,56.4169,2166994.0
2020-09-02 10:00:00,65.41,65.53,65.27,65.5,1783067.0,56.4082,56.5117,56.2875,56.4858,1783067.0
2020-09-02 10:30:00,65.5,65.63,65.4,65.52,1843751.0,56.4858,56.598,56.3996,56.5031,1843751.0
2020-09-02 11:00:00,65.52,65.55,65.34,65.39,1241122.0,56.5031,56.529,56.3479,56.391,1241122.0
2020-09-02 11:30:00,65.4,65.62,65.38,65.62,1170542.0,56.3996,56.5893,56.3824,56.5893,1170542.0
2020-09-02 12:00:00,65.61,65.63,65.53,65.6,1109391.0,56.5807,56.598,56.5117,56.5721,1109391.0
2020-09-02 12:30:00,65.6,65.69,65.57,65.67,571341.0,56.5721,56.6497,56.5462,56.6324,571341.0
2020-09-02 13:00:00,65.67,65.71,65.63,65.7,1093394.0,56.6324,56.6669,56.598,56.6583,1093394.0
2020-09-02 13:30:00,65.7,65.72,65.64,65.67,756455.0,56.6583,56.6756,56.6066,56.6324,756455.0
2020-09-02 14:00:00,65.66,65.69,65.56,65.67,1093996.0,56.6238,56.6497,56.5376,56.6324,1093996.0
2020-09-02 14:30:00,65.67,65.7,65.64,65.68,492068.0,56.6324,56.6583,56.6066,56.6411,492068.0
2020-09-02 15:00:00,65.68,65.86,65.65,65.84,993889.0,56.6411,56.7963,56.6152,56.779,993889.0
2020-09-02 15:30:00,65.84,65.97,65.79,65.93,5041191.0,56.779,56.8912,56.7359,56.8567,5041191.0
2020-09-03 09:30:00,65.71,65.76,65.54,65.69,2234570.0,56.6669,56.7101,56.5203,56.6497,2234570.0
2020-09-03 10:00:00,65.69,65.77,65.22,65.34,3014044.0,56.6497,56.7187,56.2444,56.3479,3014044.0
2020-09-03 10:30:00,65.34,65.4,65.03,65.12,4552628.0,56.3479,56.3996,56.0805,56.1581,4552628.0
2020-09-03 11:00:00,65.11,65.13,64.28,64.5,6329580.0,56.1495,56.1668,55.4337,55.6235,6329580.0
2020-09-03 11:30:00,64.5,64.92,64.47,64.73,3605892.0,55.6235,55.9857,55.5976,55.8218,3605892.0
2020-09-03 12:00:00,64.73,64.83,64.61,64.67,1908374.0,55.8218,55.908,55.7183,55.7701,1908374.0
2020-09-03 12:30:00,64.66,64.72,64.42,64.43,1919460.0,55.7614,55.8132,55.5545,55.5631,1919460.0
2020-09-03 13:00:00,64.43,64.58,64.3,64.58,3062472.0,55.5631,55.6925,55.451,55.6925,3062472.0
2020-09-03 13:30:00,64.56,64.57,64.32,64.41,1910584.0,55.6752,55.6838,55.4682,55.5458,1910584.0
2020-09-03 14:00:00,64.41,64.52,64.36,64.45,1797434.0,55.5458,55.6407,55.5027,55.5803,1797434.0
2020-09-03 14:30:00,64.43,64.58,64.31,64.31,784650.0,55.5631,55.6925,55.4596,55.4596,784650.0
2020-09-03 15:00:00,64.32,64.38,64.16,64.2,2292941.0,55.4682,55.52,55.3303,55.3647,2292941.0
2020-09-03 15:30:00,64.19,64.5,64.19,64.42,7796765.0,55.3561,55.6235,55.3561,55.5545,7796765.0
2020-09-04 09:30:00,64.69,64.85,64.25,64.35,4721047.0,55.7873,55.9253,55.4079,55.4941,4721047.0
2020-09-04 10:00:00,64.35,64.48,63.86,63.88,3823036.0,55.4941,55.6062,55.0715,55.0888,3823036.0
2020-09-04 10:30:00,63.88,63.97,63.35,63.86,7456694.0,55.0888,55.1664,54.6317,55.0715,7456694.0
2020-09-04 11:00:00,63.86,63.92,63.55,63.68,2188803.0,55.0715,55.1233,54.8042,54.9163,2188803.0
2020-09-04 11:30:00,63.67,64.11,63.67,64.08,2824291.0,54.9077,55.2871,54.9077,55.2613,2824291.0
2020-09-04 12:00:00,64.06,64.27,63.97,64.27,1062816.0,55.244,55.4251,55.1664,55.4251,1062816.0
2020-09-04 12:30:00,64.27,64.39,64.22,64.3,753048.0,55.4251,55.5286,55.382,55.451,753048.0
2020-09-04 13:00:00,64.29,64.29,64.1,64.17,1265059.0,55.4424,55.4424,55.2785,55.3389,1265059.0
2020-09-04 13:30:00,64.17,64.31,64.1,64.29,1169188.0,55.3389,55.4596,55.2785,55.4424,1169188.0
2020-09-04 14:00:00,64.29,64.42,64.21,64.41,1080488.0,55.4424,55.5545,55.3734,55.5458,1080488.0
2020-09-04 14:30:00,64.4,64.71,64.37,64.7,895629.0,55.5372,55.8046,55.5114,55.7959,895629.0
2020-09-04 15:00:00,64.7,64.8,64.58,64.73,1060219.0,55.7959,55.8822,55.6925,55.8218,1060219.0
2020-09-04 15:30:00,64.73,64.73,64.49,64.53,3821542.0,55.8218,55.8218,55.6148,55.6493,3821542.0
2020-09-08 09:30:00,63.73,63.91,63.49,63.87,4252669.0,54.9594,55.1147,54.7525,55.0802,4252669.0
2020-09-08 10:00:00,63.89,64.1,63.68,64.1,2257685.0,55.0974,55.2785,54.9163,55.2785,2257685.0
2020-09-08 10:30:00,64.09,64.14,63.82,63.91,1655469.0,55.2699,55.313,55.037,55.1147,1655469.0
2020-09-08 11:00:00,63.9,64.17,63.83,64.04,1525977.0,55.106,55.3389,55.0457,55.2268,1525977.0
2020-09-08 11:30:00,64.04,64.07,63.85,63.98,1976404.0,55.2268,55.2526,55.0629,55.175,1976404.0
2020-09-08 12:00:00,63.98,64.22,63.96,64.12,1913968.0,55.175,55.382,55.1578,55.2958,1913968.0
2020-09-08 12:30:00,64.12,64.21,64.08,64.21,847128.0,55.2958,55.3734,55.2613,55.3734,847128.0
2020-09-08 13:00:00,64.21,64.22,64.12,64.19,636829.0,55.3734,55.382,55.2958,55.3561,636829.0
2020-09-08 13:30:00,64.18,64.27,64.15,64.23,1191946.0,55.3475,55.4251,55.3216,55.3906,1191946.0
2020-09-08 14:00:00,64.24,64.26,64.02,64.03,743259.0,55.3992,55.4165,55.2095,55.2181,743259.0
2020-09-08 14:30:00,64.03,64.03,63.72,63.86,1940988.0,55.2181,55.2181,54.9508,55.0715,1940988.0
2020-09-08 15:00:00,63.86,63.95,63.7,63.95,1142716.0,55.0715,55.1492,54.9336,55.1492,1142716.0
2020-09-08 15:30:00,63.94,64.0,63.7,63.75,3881036.0,55.1405,55.1923,54.9336,54.9767,3881036.0
2020-09-09 09:30:00,64.75,64.93,64.63,64.92,4112294.0,55.8391,55.9943,55.7356,55.9857,4112294.0
2020-09-09 10:00:00,64.93,65.02,64.79,64.91,2617009.0,55.9943,56.0719,55.8736,55.977,2617009.0
2020-09-09 10:30:00,64.91,64.98,64.82,64.87,1382276.0,55.977,56.0374,55.8994,55.9425,1382276.0
2020-09-09 11:00:00,64.88,65.0,64.83,64.98,1758283.0,55.9512,56.0547,55.908,56.0374,1758283.0
2020-09-09 11:30:00,64.98,64.99,64.85,64.87,861171.0,56.0374,56.046,55.9253,55.9425,861171.0
2020-09-09 12:00:00,64.87,64.95,64.84,64.87,1057914.0,55.9425,56.0115,55.9167,55.9425,1057914.0
2020-09-09 12:30:00,64.88,64.98,64.83,64.97,1485642.0,55.9512,56.0374,55.908,56.0288,1485642.0
2020-09-09 13:00:00,64.98,65.11,64.97,65.0,1057817.0,56.0374,56.1495,56.0288,56.0547,1057817.0
2020-09-09 13:30:00,65.0,65.03,64.94,64.97,781072.0,56.0547,56.0805,56.0029,56.0288,781072.0
2020-09-09 14:00:00,64.97,65.0,64.92,64.95,993791.0,56.0288,56.0547,55.9857,56.0115,993791.0
2020-09-09 14:30:00,64.95,65.07,64.95,65.04,346436.0,56.0115,56.115,56.0115,56.0891,346436.0
2020-09-09 15:00:00,65.05,65.15,65.05,65.12,928743.0,56.0978,56.184,56.0978,56.1581,928743.0
2020-09-09 15:30:00,65.13,65.16,64.89,64.91,3524203.0,56.1668,56.1926,55.9598,55.977,3524203.0
2020-09-10 09:30:00,65.27,65.37,65.15,65.21,1497034.0,56.2875,56.3737,56.184,56.2358,1497034.0
2020-09-10 10:00:00,65.2,65.27,64.96,64.96,1296031.0,56.2271,56.2875,56.0202,56.0202,1296031.0
2020-09-10 10:30:00,64.96,65.1,64.68,64.72,2455379.0,56.0202,56.1409,55.7787,55.8132,2455379.0
2020-09-10 11:00:00,64.7,64.98,64.67,64.96,1680696.0,55.7959,56.0374,55.7701,56.0202,1680696.0
2020-09-10 11:30:00,64.97,65.0,64.8,64.84,1035030.0,56.0288,56.0547,55.8822,55.9167,1035030.0
2020-09-10 12:00:00,64.84,64.91,64.68,64.74,1619372.0,55.9167,55.977,55.7787,55.8304,1619372.0
2020-09-10 12:30:00,64.73,64.76,64.52,64.66,1757952.0,55.8218,55.8477,55.6407,55.7614,1757952.0
2020-09-10 13:00:00,64.66,64.78,64.62,64.69,706937.0,55.7614,55.8649,55.7269,55.7873,706937.0
2020-09-10 13:30:00,64.71,64.75,64.56,64.59,1017601.0,55.8046,55.8391,55.6752,55.7011,1017601.0
2020-09-10 14:00:00,64.58,64.65,64.23,64.24,1808160.0,55.6925,55.7528,55.3906,55.3992,1808160.0
2020-09-10 14:30:00,64.24,64.52,64.22,64.49,2853197.0,55.3992,55.6407,55.382,55.6148,2853197.0
2020-09-10 15:00:00,64.49,64.49,64.18,64.32,2655523.0,55.6148,55.6148,55.3475,55.4682,2655523.0
2020-09-10 15:30:00,64.31,64.42,64.16,64.18,6578856.0,55.4596,55.5545,55.3303,55.3475,6578856.0
2020-09-11 09:30:00,64.95,64.98,64.73,64.78,2564820.0,56.0115,56.0374,55.8218,55.8649,2564820.0
2020-09-11 10:00:00,64.77,65.01,64.69,64.97,3616084.0,55.8563,56.0633,55.7873,56.0288,3616084.0
2020-09-11 10:30:00,64.98,65.02,64.83,64.89,2106849.0,56.0374,56.0719,55.908,55.9598,2106849.0
2020-09-11 11:00:00,64.89,65.14,64.89,65.0,2150950.0,55.9598,56.1754,55.9598,56.0547,2150950.0
2020-09-11 11:30:00,65.0,65.01,64.86,64.88,1009324.0,56.0547,56.0633,55.9339,55.9512,1009324.0
2020-09-11 12:00:00,64.88,64.99,64.83,64.93,1302082.0,55.9512,56.046,55.908,55.9943,1302082.0
2020-09-11 12:30:00,64.92,64.92,64.74,64.74,2525502.0,55.9857,55.9857,55.8304,55.8304,2525502.0
2020-09-11 13:00:00,64.75,64.78,64.59,64.59,1777877.0,55.8391,55.8649,55.7011,55.7011,1777877.0
2020-09-11 13:30:00,64.6,64.72,64.53,64.62,1674631.0,55.7097,55.8132,55.6493,55.7269,1674631.0
2020-09-11 14:00:00,64.62,64.79,64.58,64.7,709163.0,55.7269,55.8736,55.6925,55.7959,709163.0
2020-09-11 14:30:00,64.7,64.87,64.7,64.8,1756741.0,55.7959,55.9425,55.7959,55.8822,1756741.0
2020-09-11 15:00:00,64.8,64.95,64.66,64.93,1326464.0,55.8822,56.0115,55.7614,55.9943,1326464.0
2020-09-11 15:30:00,64.93,65.0,64.79,64.8,5270196.0,55.9943,56.0547,55.8736,55.8822,5270196.0
2020-09-14 09:30:00,65.35,65.43,65.21,65.37,1720487.0,56.3565,56.4255,56.2358,56.3737,1720487.0
2020-09-14 10:00:00,65.37,65.45,65.34,65.41,700003.0,56.3737,56.4427,56.3479,56.4082,700003.0
2020-09-14 10:30:00,65.4,65.42,65.25,65.28,700778.0,56.3996,56.4169,56.2702,56.2961,700778.0
2020-09-14 11:00:00,65.28,65.38,65.23,65.38,513860.0,56.2961,56.3824,56.253,56.3824,513860.0
2020-09-14 11:30:00,65.38,65.43,65.28,65.28,806576.0,56.3824,56.4255,56.2961,56.2961,806576.0
2020-09-14 12:00:00,65.28,65.31,65.23,65.27,972936.0,56.2961,56.322,56.253,56.2875,972936.0
2020-09-14 12:30:00,65.28,65.28,65.21,65.26,499847.0,56.2961,56.2961,56.2358,56.2789,499847.0
2020-09-14 13:00:00,65.26,65.3,65.13,65.17,748750.0,56.2789,56.3134,56.1668,56.2013,748750.0
2020-09-14 13:30:00,65.17,65.2,65.1,65.2,444915.0,56.2013,56.2271,56.1409,56.2271,444915.0
2020-09-14 14:00:00,65.2,65.26,65.16,65.22,941101.0,56.2271,56.2789,56.1926,56.2444,941101.0
2020-09-14 14:30:00,65.22,65.27,65.13,65.22,991941.0,56.2444,56.2875,56.1668,56.2444,991941.0
2020-09-14 15:00:00,65.21,65.24,65.13,65.21,1476671.0,56.2358,56.2616,56.1668,56.2358,1476671.0
2020-09-14 15:30:00,65.21,65.31,65.14,65.15,1990862.0,56.2358,56.322,56.1754,56.184,1990862.0
2020-09-15 09:30:00,65.81,65.84,65.63,65.7,1300646.0,56.7532,56.779,56.598,56.6583,1300646.0
2020-09-15 10:00:00,65.7,65.73,65.57,65.67,1282099.0,56.6583,56.6842,56.5462,56.6324,1282099.0
2020-09-15 10:30:00,65.67,65.69,65.55,65.69,1836845.0,56.6324,56.6497,56.529,56.6497,1836845.0
2020-09-15 11:00:00,65.68,65.71,65.61,65.64,1450646.0,56.6411,56.6669,56.5807,56.6066,1450646.0
2020-09-15 11:30:00,65.64,65.68,65.57,65.59,998001.0,56.6066,56.6411,56.5462,56.5635,998001.0
2020-09-15 12:00:00,65.6,65.66,65.59,65.64,1442534.0,56.5721,56.6238,56.5635,56.6066,1442534.0
2020-09-15 12:30:00,65.64,65.67,65.62,65.66,496749.0,56.6066,56.6324,56.5893,56.6238,496749.0
2020-09-15 13:00:00,65.66,65.69,65.62,65.62,434066.0,56.6238,56.6497,56.5893,56.5893,434066.0
2020-09-15 13:30:00,65.62,65.66,65.59,65.61,416062.0,56.5893,56.6238,56.5635,56.5807,416062.0
2020-09-15 14:00:00,65.61,65.62,65.52,65.56,677050.0,56.5807,56.5893,56.5031,56.5376,677050.0
2020-09-15 14:30:00,65.55,65.61,65.51,65.61,434355.0,56.529,56.5807,56.4945,56.5807,434355.0
2020-09-15 15:00:00,65.62,65.62,65.47,65.52,692933.0,56.5893,56.5893,56.46,56.5031,692933.0
2020-09-15 15:30:00,65.52,65.59,65.43,65.57,3131588.0,56.5031,56.5635,56.4255,56.5462,3131588.0
2020-09-16 09:30:00,65.76,65.78,65.62,65.72,1300168.0,56.7101,56.7273,56.5893,56.6756,1300168.0
2020-09-16 10:00:00,65.73,65.79,65.61,65.64,1193356.0,56.6842,56.7359,56.5807,56.6066,1193356.0
2020-09-16 10:30:00,65.64,65.75,65.62,65.73,619538.0,56.6066,56.7014,56.5893,56.6842,619538.0
2020-09-16 11:00:00,65.72,65.92,65.72,65.91,1038287.0,56.6756,56.848,56.6756,56.8394,1038287.0
2020-09-16 11:30:00,65.91,65.97,65.86,65.86,877408.0,56.8394,56.8912,56.7963,56.7963,877408.0
2020-09-16 12:00:00,65.86,65.88,65.81,65.84,748075.0,56.7963,56.8135,56.7532,56.779,748075.0
2020-09-16 12:30:00,65.83,65.84,65.75,65.77,1091116.0,56.7704,56.779,56.7014,56.7187,1091116.0
2020-09-16 13:00:00,65.77,65.81,65.69,65.7,1633348.0,56.7187,56.7532,56.6497,56.6583,1633348.0
2020-09-16 13:30:00,65.7,65.82,65.66,65.79,1580702.0,56.6583,56.7618,56.6238,56.7359,1580702.0
2020-09-16 14:00:00,65.84,65.98,65.7,65.89,1259178.0,56.779,56.8998,56.6583,56.8222,1259178.0
2020-09-16 14:30:00,65.9,66.02,65.68,65.75,1230995.0,56.8308,56.9343,56.6411,56.7014,1230995.0
2020-09-16 15:00:00,65.76,65.84,65.53,65.56,1946560.0,56.7101,56.779,56.5117,56.5376,1946560.0
2020-09-16 15:30:00,65.55,65.69,65.45,65.57,2534674.0,56.529,56.6497,56.4427,56.5462,2534674.0
2020-09-17 09:30:00,65.18,65.38,65.12,65.35,1751342.0,56.2099,56.3824,56.1581,56.3565,1751342.0
2020-09-17 10:00:00,65.35,65.52,65.32,65.4,1509903.0,56.3565,56.5031,56.3306,56.3996,1509903.0
2020-09-17 10:30:00,65.41,65.6,65.39,65.47,1507051.0,56.4082,56.5721,56.391,56.46,1507051.0
2020-09-17 11:00:00,65.47,65.63,65.47,65.56,1886043.0,56.46,56.598,56.46,56.5376,1886043.0
2020-09-17 11:30:00,65.56,65.58,65.39,65.4,1547459.0,56.5376,56.5548,56.391,56.3996,1547459.0
2020-09-17 12:00:00,65.4,65.44,65.24,65.33,1178971.0,56.3996,56.4341,56.2616,56.3392,1178971.0
2020-09-17 12:30:00,65.33,65.43,65.31,65.42,1027871.0,56.3392,56.4255,56.322,56.4169,1027871.0
2020-09-17 13:00:00,65.42,65.45,65.39,65.44,423123.0,56.4169,56.4427,56.391,56.4341,423123.0
2020-09-17 13:30:00,65.43,65.52,65.42,65.49,594051.0,56.4255,56.5031,56.4169,56.4772,594051.0
2020-09-17 14:00:00,65.49,65.63,65.48,65.51,1071865.0,56.4772,56.598,56.4686,56.4945,1071865.0
2020-09-17 14:30:00,65.5,65.56,65.44,65.53,584912.0,56.4858,56.5376,56.4341,56.5117,584912.0
2020-09-17 15:00:00,65.53,65.59,65.42,65.53,762930.0,56.5117,56.5635,56.4169,56.5117,762930.0
2020-09-17 15:30:00,65.53,65.68,65.51,65.66,2479429.0,56.5117,56.6411,56.4945,56.6238,2479429.0
2020-09-18 09:30:00,65.47,65.48,65.27,65.39,1453532.0,56.46,56.4686,56.2875,56.391,1453532.0
2020-09-18 10:00:00,65.4,65.49,65.36,65.47,1806824.0,56.3996,56.4772,56.3651,56.46,1806824.0
2020-09-18 10:30:00,65.48,65.49,65.37,65.39,1304730.0,56.4686,56.4772,56.3737,56.391,1304730.0
2020-09-18 11:00:00,65.39,65.5,65.35,65.43,1223052.0,56.391,56.4858,56.3565,56.4255,1223052.0
2020-09-18 11:30:00,65.43,65.47,65.29,65.41,1572654.0,56.4255,56.46,56.3047,56.4082,1572654.0
2020-09-18 12:00:00,65.4,65.44,65.29,65.36,2288862.0,56.3996,56.4341,56.3047,56.3651,2288862.0
2020-09-18 12:30:00,65.35,65.35,65.22,65.26,625698.0,56.3565,56.3565,56.2444,56.2789,625698.0
2020-09-18 13:00:00,65.25,65.27,65.01,65.01,2027247.0,56.2702,56.2875,56.0633,56.0633,2027247.0
2020-09-18 13:30:00,65.01,65.18,64.91,65.17,2492472.0,56.0633,56.2099,55.977,56.2013,2492472.0
2020-09-18 14:00:00,65.17,65.26,65.12,65.23,2356505.0,56.2013,56.2789,56.1581,56.253,2356505.0
2020-09-18 14:30:00,65.23,65.25,65.18,65.25,652339.0,56.253,56.2702,56.2099,56.2702,652339.0
2020-09-18 15:00:00,65.25,65.29,65.18,65.25,988898.0,56.2702,56.3047,56.2099,56.2702,988898.0
2020-09-18 15:30:00,65.25,65.28,65.12,65.14,4288426.0,56.2702,56.2961,56.1581,56.1754,4288426.0
2020-09-21 09:30:00,63.51,63.54,63.15,63.37,5835473.0,54.7697,54.7956,54.4592,54.649,5835473.0
2020-09-21 10:00:00,63.37,63.42,62.92,62.99,4527038.0,54.649,54.6921,54.2609,54.3213,4527038.0
2020-09-21 10:30:00,62.99,63.04,62.8,63.0,3362565.0,54.3213,54.3644,54.1574,54.3299,3362565.0
2020-09-21 11:00:00,63.0,63.14,62.83,62.91,4843934.0,54.3299,54.4506,54.1833,54.2523,4843934.0
2020-09-21 11:30:00,62.91,63.16,62.86,63.11,2355176.0,54.2523,54.4679,54.2092,54.4248,2355176.0
2020-09-21 12:00:00,63.11,63.26,63.11,63.22,1591752.0,54.4248,54.5541,54.4248,54.5196,1591752.0
2020-09-21 12:30:00,63.22,63.26,63.05,63.07,930047.0,54.5196,54.5541,54.373,54.3903,930047.0
2020-09-21 13:00:00,63.08,63.25,63.01,63.25,1674997.0,54.3989,54.5455,54.3385,54.5455,1674997.0
2020-09-21 13:30:00,63.25,63.32,63.23,63.28,1971684.0,54.5455,54.6059,54.5282,54.5714,1971684.0
2020-09-21 14:00:00,63.28,63.29,63.14,63.23,1228222.0,54.5714,54.58,54.4506,54.5282,1228222.0
2020-09-21 14:30:00,63.23,63.31,63.13,63.28,1178129.0,54.5282,54.5972,54.442,54.5714,1178129.0
2020-09-21 15:00:00,63.27,63.56,63.26,63.51,1855605.0,54.5627,54.8128,54.5541,54.7697,1855605.0
2020-09-21 15:30:00,63.51,63.53,63.37,63.5,6501171.0,54.7697,54.787,54.649,54.7611,6501171.0
2020-09-22 09:30:00,63.48,63.55,63.19,63.21,1824847.0,54.7438,54.8042,54.4937,54.511,1824847.0
2020-09-22 10:00:00,63.21,63.43,63.21,63.42,906154.0,54.511,54.7007,54.511,54.6921,906154.0
2020-09-22 10:30:00,63.43,63.47,63.01,63.02,1229556.0,54.7007,54.7352,54.3385,54.3471,1229556.0
2020-09-22 11:00:00,63.03,63.2,62.94,63.16,1365058.0,54.3558,54.5024,54.2782,54.4679,1365058.0
2020-09-22 11:30:00,63.16,63.18,62.89,63.07,1929315.0,54.4679,54.4851,54.235,54.3903,1929315.0
2020-09-22 12:00:00,63.06,63.15,63.05,63.09,673897.0,54.3816,54.4592,54.373,54.4075,673897.0
2020-09-22 12:30:00,63.1,63.12,62.88,62.93,934647.0,54.4161,54.4334,54.2264,54.2695,934647.0
2020-09-22 13:00:00,62.93,63.16,62.92,63.16,428170.0,54.2695,54.4679,54.2609,54.4679,428170.0
2020-09-22 13:30:00,63.15,63.21,63.13,63.19,1046942.0,54.4592,54.511,54.442,54.4937,1046942.0
2020-09-22 14:00:00,63.2,63.32,63.2,63.28,1111150.0,54.5024,54.6059,54.5024,54.5714,1111150.0
2020-09-22 14:30:00,63.28,63.3,63.2,63.22,559232.0,54.5714,54.5886,54.5024,54.5196,559232.0
2020-09-22 15:00:00,63.22,63.32,63.18,63.32,514084.0,54.5196,54.6059,54.4851,54.6059,514084.0
2020-09-22 15:30:00,63.32,63.5,63.25,63.45,2773448.0,54.6059,54.7611,54.5455,54.718,2773448.0
2020-09-23 09:30:00,63.84,63.88,63.66,63.7,1818718.0,55.0543,55.0888,54.8991,54.9336,1818718.0
2020-09-23 10:00:00,63.7,63.73,63.46,63.58,794756.0,54.9336,54.9594,54.7266,54.8301,794756.0
2020-09-23 10:30:00,63.58,63.65,63.4,63.58,985852.0,54.8301,54.8904,54.6748,54.8301,985852.0
2020-09-23 11:00:00,63.57,63.69,63.46,63.48,1045253.0,54.8214,54.9249,54.7266,54.7438,1045253.0
2020-09-23 11:30:00,63.47,63.49,63.31,63.32,1671515.0,54.7352,54.7525,54.5972,54.6059,1671515.0
2020-09-23 12:00:00,63.32,63.46,63.28,63.44,1055699.0,54.6059,54.7266,54.5714,54.7093,1055699.0
2020-09-23 12:30:00,63.43,63.56,63.41,63.52,479568.0,54.7007,54.8128,54.6835,54.7783,479568.0
2020-09-23 13:00:00,63.53,63.53,63.39,63.41,522797.0,54.787,54.787,54.6662,54.6835,522797.0
2020-09-23 13:30:00,63.4,63.42,63.31,63.36,556496.0,54.6748,54.6921,54.5972,54.6403,556496.0
2020-09-23 14:00:00,63.36,63.36,63.11,63.17,1120560.0,54.6403,54.6403,54.4248,54.4765,1120560.0
2020-09-23 14:30:00,63.16,63.23,62.97,63.0,840015.0,54.4679,54.5282,54.304,54.3299,840015.0
2020-09-23 15:00:00,63.0,63.05,62.87,63.0,1483851.0,54.3299,54.373,54.2178,54.3299,1483851.0
2020-09-23 15:30:00,62.99,63.03,62.86,62.93,3264253.0,54.3213,54.3558,54.2092,54.2695,3264253.0
2020-09-24 09:30:00,62.77,62.84,62.47,62.77,3730998.0,54.1315,54.1919,53.8728,54.1315,3730998.0
2020-09-24 10:00:00,62.77,62.96,62.62,62.65,2422199.0,54.1315,54.2954,54.0022,54.0281,2422199.0
2020-09-24 10:30:00,62.66,62.66,62.45,62.61,2084857.0,54.0367,54.0367,53.8556,53.9936,2084857.0
2020-09-24 11:00:00,62.61,62.78,62.47,62.71,1749610.0,53.9936,54.1402,53.8728,54.0798,1749610.0
2020-09-24 11:30:00,62.71,62.93,62.67,62.91,1254313.0,54.0798,54.2695,54.0453,54.2523,1254313.0
2020-09-24 12:00:00,62.92,63.0,62.89,62.93,1304525.0,54.2609,54.3299,54.235,54.2695,1304525.0
2020-09-24 12:30:00,62.93,63.0,62.8,62.99,787445.0,54.2695,54.3299,54.1574,54.3213,787445.0
2020-09-24 13:00:00,62.98,63.22,62.98,63.19,1038680.0,54.3126,54.5196,54.3126,54.4937,1038680.0
2020-09-24 13:30:00,63.19,63.28,63.14,63.17,890956.0,54.4937,54.5714,54.4506,54.4765,890956.0
2020-09-24 14:00:00,63.18,63.22,62.98,63.01,944670.0,54.4851,54.5196,54.3126,54.3385,944670.0
2020-09-24 14:30:00,63.02,63.13,62.79,62.82,923523.0,54.3471,54.442,54.1488,54.1747,923523.0
2020-09-24 15:00:00,62.82,62.91,62.67,62.73,1293362.0,54.1747,54.2523,54.0453,54.0971,1293362.0
2020-09-24 15:30:00,62.72,63.0,62.7,62.87,3005958.0,54.0884,54.3299,54.0712,54.2178,3005958.0
2020-09-25 09:30:00,62.33,62.52,62.27,62.43,2254603.0,53.7521,53.916,53.7004,53.8383,2254603.0
2020-09-25 10:00:00,62.44,62.52,62.14,62.52,2781937.0,53.847,53.916,53.5882,53.916,2781937.0
2020-09-25 10:30:00,62.51,62.58,62.4,62.49,1874064.0,53.9073,53.9677,53.8125,53.8901,1874064.0
2020-09-25 11:00:00,62.5,62.57,62.37,62.49,1033198.0,53.8987,53.9591,53.7866,53.8901,1033198.0
2020-09-25 11:30:00,62.49,62.6,62.45,62.45,1031345.0,53.8901,53.9849,53.8556,53.8556,1031345.0
2020-09-25 12:00:00,62.46,62.61,62.45,62.54,1260056.0,53.8642,53.9936,53.8556,53.9332,1260056.0
2020-09-25 12:30:00,62.54,62.65,62.5,62.64,851383.0,53.9332,54.0281,53.8987,54.0194,851383.0
2020-09-25 13:00:00,62.64,62.71,62.6,62.69,1403480.0,54.0194,54.0798,53.9849,54.0626,1403480.0
2020-09-25 13:30:00,62.69,62.8,62.68,62.77,1327191.0,54.0626,54.1574,54.0539,54.1315,1327191.0
2020-09-25 14:00:00,62.77,62.88,62.77,62.87,1523576.0,54.1315,54.2264,54.1315,54.2178,1523576.0
2020-09-25 14:30:00,62.87,62.91,62.81,62.9,813364.0,54.2178,54.2523,54.166,54.2437,813364.0
2020-09-25 15:00:00,62.89,63.09,62.88,63.05,1509189.0,54.235,54.4075,54.2264,54.373,1509189.0
2020-09-25 15:30:00,63.05,63.1,62.93,63.08,3450289.0,54.373,54.4161,54.2695,54.3989,3450289.0
2020-09-28 09:30:00,63.9,63.99,63.77,63.86,2232450.0,55.106,55.1836,54.9939,55.0715,2232450.0
2020-09-28 10:00:00,63.87,64.04,63.83,63.96,1150957.0,55.0802,55.2268,55.0457,55.1578,1150957.0
2020-09-28 10:30:00,63.97,64.02,63.79,63.83,1280172.0,55.1664,55.2095,55.0112,55.0457,1280172.0
2020-09-28 11:00:00,63.84,64.02,63.81,63.99,1303909.0,55.0543,55.2095,55.0284,55.1836,1303909.0
2020-09-28 11:30:00,63.99,64.03,63.91,63.95,1024443.0,55.1836,55.2181,55.1147,55.1492,1024443.0
2020-09-28 12:00:00,63.95,63.95,63.84,63.86,665272.0,55.1492,55.1492,55.0543,55.0715,665272.0
2020-09-28 12:30:00,63.87,63.97,63.83,63.96,418269.0,55.0802,55.1664,55.0457,55.1578,418269.0
2020-09-28 13:00:00,63.96,63.97,63.9,63.94,434616.0,55.1578,55.1664,55.106,55.1405,434616.0
2020-09-28 13:30:00,63.94,64.02,63.94,64.0,383237.0,55.1405,55.2095,55.1405,55.1923,383237.0
2020-09-28 14:00:00,64.0,64.04,63.96,63.97,838816.0,55.1923,55.2268,55.1578,55.1664,838816.0
2020-09-28 14:30:00,63.97,64.03,63.96,63.99,583873.0,55.1664,55.2181,55.1578,55.1836,583873.0
2020-09-28 15:00:00,63.99,64.01,63.91,64.0,1015840.0,55.1836,55.2009,55.1147,55.1923,1015840.0
2020-09-28 15:30:00,64.0,64.05,63.9,64.04,5094584.0,55.1923,55.2354,55.106,55.2268,5094584.0
2020-09-29 09:30:00,64.02,64.16,64.0,64.05,1488001.0,55.2095,55.3303,55.1923,55.2354,1488001.0
2020-09-29 10:00:00,64.06,64.23,64.01,64.18,929390.0,55.244,55.3906,55.2009,55.3475,929390.0
2020-09-29 10:30:00,64.18,64.2,63.87,63.91,1671004.0,55.3475,55.3647,55.0802,55.1147,1671004.0
2020-09-29 11:00:00,63.91,64.07,63.86,63.99,1780178.0,55.1147,55.2526,55.0715,55.1836,1780178.0
2020-09-29 11:30:00,63.99,64.06,63.76,63.82,1119336.0,55.1836,55.244,54.9853,55.037,1119336.0
2020-09-29 12:00:00,63.83,63.88,63.72,63.87,293442.0,55.0457,55.0888,54.9508,55.0802,293442.0
2020-09-29 12:30:00,63.87,63.99,63.85,63.97,302266.0,55.0802,55.1836,55.0629,55.1664,302266.0
2020-09-29 13:00:00,63.96,63.97,63.82,63.94,392858.0,55.1578,55.1664,55.037,55.1405,392858.0
2020-09-29 13:30:00,63.94,64.04,63.93,64.02,499511.0,55.1405,55.2268,55.1319,55.2095,499511.0
2020-09-29 14:00:00,64.02,64.09,63.99,64.09,559125.0,55.2095,55.2699,55.1836,55.2699,559125.0
2020-09-29 14:30:00,64.08,64.11,64.01,64.02,690876.0,55.2613,55.2871,55.2009,55.2095,690876.0
2020-09-29 15:00:00,64.02,64.06,63.98,64.02,408456.0,55.2095,55.244,55.175,55.2095,408456.0
2020-09-29 15:30:00,64.01,64.05,63.92,63.97,3195730.0,55.2009,55.2354,55.1233,55.1664,3195730.0
2020-09-30 09:30:00,63.72,63.86,63.67,63.85,2493454.0,54.9508,55.0715,54.9077,55.0629,2493454.0
2020-09-30 10:00:00,63.85,64.03,63.83,64.0,2915661.0,55.0629,55.2181,55.0457,55.1923,2915661.0
2020-09-30 10:30:00,64.0,64.13,63.98,64.03,4572600.0,55.1923,55.3044,55.175,55.2181,4572600.0
2020-09-30 11:00:00,64.03,64.1,63.88,63.91,3858490.0,55.2181,55.2785,55.0888,55.1147,3858490.0
2020-09-30 11:30:00,63.91,63.95,63.75,63.8,2163869.0,55.1147,55.1492,54.9767,55.0198,2163869.0
2020-09-30 12:00:00,63.81,63.92,63.8,63.9,1010880.0,55.0284,55.1233,55.0198,55.106,1010880.0
2020-09-30 12:30:00,63.89,63.91,63.8,63.88,1199501.0,55.0974,55.1147,55.0198,55.0888,1199501.0
2020-09-30 13:00:00,63.88,63.88,63.73,63.77,906532.0,55.0888,55.0888,54.9594,54.9939,906532.0
2020-09-30 13:30:00,63.77,63.88,63.76,63.87,1211759.0,54.9939,55.0888,54.9853,55.0802,1211759.0
2020-09-30 14:00:00,63.86,63.99,63.74,63.82,2494457.0,55.0715,55.1836,54.9681,55.037,2494457.0
2020-09-30 14:30:00,63.82,63.82,63.6,63.73,1605109.0,55.037,55.037,54.8473,54.9594,1605109.0
2020-09-30 15:00:00,63.72,63.78,63.42,63.58,2433840.0,54.9508,55.0025,54.6921,54.8301,2433840.0
2020-09-30 15:30:00,63.58,63.84,63.54,63.64,5982249.0,54.8301,55.0543,54.7956,54.8818,5982249.0
2020-10-01 09:30:00,64.0,64.07,63.8,63.82,2972580.0,55.1923,55.2526,55.0198,55.037,2972580.0
2020-10-01 10:00:00,63.81,63.9,63.64,63.76,2346575.0,55.0284,55.106,54.8818,54.9853,2346575.0
2020-10-01 10:30:00,63.75,63.98,63.73,63.9,1256734.0,54.9767,55.175,54.9594,55.106,1256734.0
2020-10-01 11:00:00,63.9,63.98,63.83,63.94,2108972.0,55.106,55.175,55.0457,55.1405,2108972.0
2020-10-01 11:30:00,63.94,64.04,63.92,63.99,1988533.0,55.1405,55.2268,55.1233,55.1836,1988533.0
2020-10-01 12:00:00,63.99,64.0,63.79,63.96,7282601.0,55.1836,55.1923,55.0112,55.1578,7282601.0
2020-10-01 12:30:00,63.95,64.0,63.93,63.95,875064.0,55.1492,55.1923,55.1319,55.1492,875064.0
2020-10-01 13:00:00,63.95,64.02,63.92,63.95,996024.0,55.1492,55.2095,55.1233,55.1492,996024.0
2020-10-01 13:30:00,63.95,63.99,63.78,63.83,1328186.0,55.1492,55.1836,55.0025,55.0457,1328186.0
2020-10-01 14:00:00,63.83,63.9,63.7,63.88,2137531.0,55.0457,55.106,54.9336,55.0888,2137531.0
2020-10-01 14:30:00,63.87,63.94,63.87,63.93,1429807.0,55.0802,55.1405,55.0802,55.1319,1429807.0
2020-10-01 15:00:00,63.94,63.98,63.81,63.83,737193.0,55.1405,55.175,55.0284,55.0457,737193.0
2020-10-01 15:30:00,63.83,64.02,63.76,64.02,4033073.0,55.0457,55.2095,54.9853,55.2095,4033073.0
2020-10-02 09:30:00,63.24,63.65,63.2,63.57,2359833.0,54.5369,54.8904,54.5024,54.8214,2359833.0
2020-10-02 10:00:00,63.56,63.75,63.56,63.62,1767646.0,54.8128,54.9767,54.8128,54.8646,1767646.0
2020-10-02 10:30:00,63.61,63.66,63.55,63.64,1070758.0,54.8559,54.8991,54.8042,54.8818,1070758.0
2020-10-02 11:00:00,63.63,63.85,63.58,63.81,1345360.0,54.8732,55.0629,54.8301,55.0284,1345360.0
2020-10-02 11:30:00,63.82,63.85,63.66,63.66,800392.0,55.037,55.0629,54.8991,54.8991,800392.0
2020-10-02 12:00:00,63.65,64.05,63.59,63.97,3263580.0,54.8904,55.2354,54.8387,55.1664,3263580.0
2020-10-02 12:30:00,63.98,64.03,63.92,63.94,1130279.0,55.175,55.2181,55.1233,55.1405,1130279.0
2020-10-02 13:00:00,63.94,63.99,63.86,63.97,2034774.0,55.1405,55.1836,55.0715,55.1664,2034774.0
2020-10-02 13:30:00,63.97,63.99,63.8,63.84,1376287.0,55.1664,55.1836,55.0198,55.0543,1376287.0
2020-10-02 14:00:00,63.85,63.99,63.84,63.94,508853.0,55.0629,55.1836,55.0543,55.1405,508853.0
2020-10-02 14:30:00,63.94,63.99,63.88,63.95,1036004.0,55.1405,55.1836,55.0888,55.1492,1036004.0
2020-10-02 15:00:00,63.95,63.98,63.8,63.91,2013248.0,55.1492,55.175,55.0198,55.1147,2013248.0
2020-10-02 15:30:00,63.92,63.99,63.84,63.9,3785858.0,55.1233,55.1836,55.0543,55.106,3785858.0
2020-10-05 09:30:00,64.41,64.58,64.39,64.48,1205319.0,55.5458,55.6925,55.5286,55.6062,1205319.0
2020-10-05 10:00:00,64.49,64.65,64.45,64.6,713753.0,55.6148,55.7528,55.5803,55.7097,713753.0
2020-10-05 10:30:00,64.59,64.71,64.56,64.67,1260971.0,55.7011,55.8046,55.6752,55.7701,1260971.0
2020-10-05 11:00:00,64.67,64.71,64.62,64.67,611874.0,55.7701,55.8046,55.7269,55.7701,611874.0
2020-10-05 11:30:00,64.67,64.69,64.56,64.6,948082.0,55.7701,55.7873,55.6752,55.7097,948082.0
2020-10-05 12:00:00,64.61,64.61,64.56,64.59,313540.0,55.7183,55.7183,55.6752,55.7011,313540.0
2020-10-05 12:30:00,64.58,64.63,64.58,64.61,333177.0,55.6925,55.7356,55.6925,55.7183,333177.0
2020-10-05 13:00:00,64.61,64.62,64.55,64.59,274385.0,55.7183,55.7269,55.6666,55.7011,274385.0
2020-10-05 13:30:00,64.59,64.6,64.52,64.54,952607.0,55.7011,55.7097,55.6407,55.658,952607.0
2020-10-05 14:00:00,64.54,64.58,64.5,64.55,456488.0,55.658,55.6925,55.6235,55.6666,456488.0
2020-10-05 14:30:00,64.56,64.65,64.55,64.65,943276.0,55.6752,55.7528,55.6666,55.7528,943276.0
2020-10-05 15:00:00,64.65,64.79,64.62,64.78,1344335.0,55.7528,55.8736,55.7269,55.8649,1344335.0
2020-10-05 15:30:00,64.78,64.88,64.75,64.87,3445126.0,55.8649,55.9512,55.8391,55.9425,3445126.0
2020-10-06 09:30:00,64.91,64.93,64.73,64.77,1351837.0,55.977,55.9943,55.8218,55.8563,1351837.0
2020-10-06 10:00:00,64.77,64.91,64.77,64.87,1289752.0,55.8563,55.977,55.8563,55.9425,1289752.0
2020-10-06 10:30:00,64.88,64.89,64.7,64.77,854615.0,55.9512,55.9598,55.7959,55.8563,854615.0
2020-10-06 11:00:00,64.77,64.82,64.68,64.73,1120418.0,55.8563,55.8994,55.7787,55.8218,1120418.0
2020-10-06 11:30:00,64.73,64.77,64.61,64.63,1160776.0,55.8218,55.8563,55.7183,55.7356,1160776.0
2020-10-06 12:00:00,64.63,64.7,64.63,64.67,759186.0,55.7356,55.7959,55.7356,55.7701,759186.0
2020-10-06 12:30:00,64.68,64.82,64.64,64.8,431365.0,55.7787,55.8994,55.7442,55.8822,431365.0
2020-10-06 13:00:00,64.8,64.85,64.76,64.8,413787.0,55.8822,55.9253,55.8477,55.8822,413787.0
2020-10-06 13:30:00,64.8,64.81,64.74,64.78,806938.0,55.8822,55.8908,55.8304,55.8649,806938.0
2020-10-06 14:00:00,64.78,64.89,64.77,64.87,543156.0,55.8649,55.9598,55.8563,55.9425,543156.0
2020-10-06 14:30:00,64.88,64.95,64.14,64.38,4573751.0,55.9512,56.0115,55.313,55.52,4573751.0
2020-10-06 15:00:00,64.37,64.37,64.04,64.3,2820164.0,55.5114,55.5114,55.2268,55.451,2820164.0
2020-10-06 15:30:00,64.3,64.43,64.1,64.18,3509493.0,55.451,55.5631,55.2785,55.3475,3509493.0
2020-10-07 09:30:00,64.62,64.76,64.56,64.58,1431152.0,55.7269,55.8477,55.6752,55.6925,1431152.0
2020-10-07 10:00:00,64.58,64.64,64.49,64.58,1131498.0,55.6925,55.7442,55.6148,55.6925,1131498.0
2020-10-07 10:30:00,64.58,64.66,64.56,64.64,760063.0,55.6925,55.7614,55.6752,55.7442,760063.0
2020-10-07 11:00:00,64.64,64.75,64.62,64.69,895774.0,55.7442,55.8391,55.7269,55.7873,895774.0
2020-10-07 11:30:00,64.7,64.75,64.66,64.67,1505013.0,55.7959,55.8391,55.7614,55.7701,1505013.0
2020-10-07 12:00:00,64.67,64.71,64.55,64.59,621692.0,55.7701,55.8046,55.6666,55.7011,621692.0
2020-10-07 12:30:00,64.59,64.68,64.58,64.66,694205.0,55.7011,55.7787,55.6925,55.7614,694205.0
2020-10-07 13:00:00,64.66,64.68,64.62,64.64,871543.0,55.7614,55.7787,55.7269,55.7442,871543.0
2020-10-07 13:30:00,64.64,64.75,64.62,64.67,1265922.0,55.7442,55.8391,55.7269,55.7701,1265922.0
2020-10-07 14:00:00,64.68,64.78,64.63,64.73,1097132.0,55.7787,55.8649,55.7356,55.8218,1097132.0
2020-10-07 14:30:00,64.73,64.77,64.68,64.75,491961.0,55.8218,55.8563,55.7787,55.8391,491961.0
2020-10-07 15:00:00,64.75,64.81,64.74,64.77,834969.0,55.8391,55.8908,55.8304,55.8563,834969.0
2020-10-07 15:30:00,64.77,64.81,64.71,64.72,1899189.0,55.8563,55.8908,55.8046,55.8132,1899189.0
2020-10-08 09:30:00,65.01,65.11,64.96,65.1,1622832.0,56.0633,56.1495,56.0202,56.1409,1622832.0
2020-10-08 10:00:00,65.11,65.13,65.0,65.05,1207467.0,56.1495,56.1668,56.0547,56.0978,1207467.0
2020-10-08 10:30:00,65.05,65.17,65.04,65.1,861166.0,56.0978,56.2013,56.0891,56.1409,861166.0
2020-10-08 11:00:00,65.11,65.17,65.02,65.08,2004194.0,56.1495,56.2013,56.0719,56.1236,2004194.0
2020-10-08 11:30:00,65.08,65.08,64.94,65.04,1015198.0,56.1236,56.1236,56.0029,56.0891,1015198.0
2020-10-08 12:00:00,65.03,65.12,65.02,65.11,455608.0,56.0805,56.1581,56.0719,56.1495,455608.0
2020-10-08 12:30:00,65.12,65.15,65.1,65.13,756283.0,56.1581,56.184,56.1409,56.1668,756283.0
2020-10-08 13:00:00,65.14,65.14,65.08,65.09,512652.0,56.1754,56.1754,56.1236,56.1323,512652.0
2020-10-08 13:30:00,65.09,65.14,65.08,65.11,418451.0,56.1323,56.1754,56.1236,56.1495,418451.0
2020-10-08 14:00:00,65.12,65.17,65.09,65.15,522441.0,56.1581,56.2013,56.1323,56.184,522441.0
2020-10-08 14:30:00,65.16,65.17,65.13,65.16,576106.0,56.1926,56.2013,56.1668,56.1926,576106.0
2020-10-08 15:00:00,65.15,65.17,65.1,65.13,565554.0,56.184,56.2013,56.1409,56.1668,565554.0
2020-10-08 15:30:00,65.12,65.19,65.1,65.18,1610609.0,56.1581,56.2185,56.1409,56.2099,1610609.0
2020-10-09 09:30:00,65.52,65.58,65.42,65.5,2374541.0,56.5031,56.5548,56.4169,56.4858,2374541.0
2020-10-09 10:00:00,65.5,65.55,65.42,65.45,3173858.0,56.4858,56.529,56.4169,56.4427,3173858.0
2020-10-09 10:30:00,65.45,65.58,65.44,65.53,1097224.0,56.4427,56.5548,56.4341,56.5117,1097224.0
2020-10-09 11:00:00,65.53,65.61,65.51,65.58,1894217.0,56.5117,56.5807,56.4945,56.5548,1894217.0
2020-10-09 11:30:00,65.58,65.73,65.57,65.69,3026032.0,56.5548,56.6842,56.5462,56.6497,3026032.0
2020-10-09 12:00:00,65.69,65.72,65.62,65.65,1673315.0,56.6497,56.6756,56.5893,56.6152,1673315.0
2020-10-09 12:30:00,65.65,65.69,65.62,65.65,621062.0,56.6152,56.6497,56.5893,56.6152,621062.0
2020-10-09 13:00:00,65.65,65.68,65.61,65.63,434940.0,56.6152,56.6411,56.5807,56.598,434940.0
2020-10-09 13:30:00,65.63,65.67,65.62,65.67,238428.0,56.598,56.6324,56.5893,56.6324,238428.0
2020-10-09 14:00:00,65.66,65.69,65.64,65.65,961391.0,56.6238,56.6497,56.6066,56.6152,961391.0
2020-10-09 14:30:00,65.65,65.67,65.57,65.63,936832.0,56.6152,56.6324,56.5462,56.598,936832.0
2020-10-09 15:00:00,65.64,65.7,65.62,65.7,572985.0,56.6066,56.6583,56.5893,56.6583,572985.0
2020-10-09 15:30:00,65.7,65.7,65.63,65.67,3926990.0,56.6583,56.6583,56.598,56.6324,3926990.0
2020-10-12 09:30:00,65.83,65.83,65.76,65.8,930122.0,56.7704,56.7704,56.7101,56.7446,930122.0
2020-10-12 10:00:00,65.79,65.88,65.78,65.87,499549.0,56.7359,56.8135,56.7273,56.8049,499549.0
2020-10-12 10:30:00,65.87,65.92,65.81,65.92,547604.0,56.8049,56.848,56.7532,56.848,547604.0
2020-10-12 11:00:00,65.92,66.0,65.91,65.95,517665.0,56.848,56.917,56.8394,56.8739,517665.0
2020-10-12 11:30:00,65.95,65.96,65.87,65.9,481066.0,56.8739,56.8825,56.8049,56.8308,481066.0
2020-10-12 12:00:00,65.9,66.09,65.88,66.07,1322314.0,56.8308,56.9946,56.8135,56.9774,1322314.0
2020-10-12 12:30:00,66.06,66.11,66.05,66.06,398033.0,56.9688,57.0119,56.9601,56.9688,398033.0
2020-10-12 13:00:00,66.05,66.11,66.01,66.09,329220.0,56.9601,57.0119,56.9257,56.9946,329220.0
2020-10-12 13:30:00,66.09,66.11,66.01,66.04,287072.0,56.9946,57.0119,56.9257,56.9515,287072.0
2020-10-12 14:00:00,66.04,66.08,66.02,66.06,371482.0,56.9515,56.986,56.9343,56.9688,371482.0
2020-10-12 14:30:00,66.06,66.08,66.02,66.03,272479.0,56.9688,56.986,56.9343,56.9429,272479.0
2020-10-12 15:00:00,66.04,66.06,66.0,66.05,543038.0,56.9515,56.9688,56.917,56.9601,543038.0
2020-10-12 15:30:00,66.06,66.06,65.98,66.05,1981617.0,56.9688,56.9688,56.8998,56.9601,1981617.0
2020-10-13 09:30:00,65.52,65.52,65.36,65.44,1136100.0,56.5031,56.5031,56.3651,56.4341,1136100.0
2020-10-13 10:00:00,65.44,65.45,65.26,65.42,1392359.0,56.4341,56.4427,56.2789,56.4169,1392359.0
2020-10-13 10:30:00,65.42,65.42,65.23,65.35,692273.0,56.4169,56.4169,56.253,56.3565,692273.0
2020-10-13 11:00:00,65.35,65.4,65.3,65.35,696283.0,56.3565,56.3996,56.3134,56.3565,696283.0
2020-10-13 11:30:00,65.35,65.44,65.34,65.39,1177956.0,56.3565,56.4341,56.3479,56.391,1177956.0
2020-10-13 12:00:00,65.39,65.4,65.31,65.39,606779.0,56.391,56.3996,56.322,56.391,606779.0
2020-10-13 12:30:00,65.38,65.41,65.31,65.39,495964.0,56.3824,56.4082,56.322,56.391,495964.0
2020-10-13 13:00:00,65.39,65.4,65.28,65.37,639753.0,56.391,56.3996,56.2961,56.3737,639753.0
2020-10-13 13:30:00,65.36,65.37,65.25,65.26,403091.0,56.3651,56.3737,56.2702,56.2789,403091.0
2020-10-13 14:00:00,65.27,65.34,65.23,65.25,796990.0,56.2875,56.3479,56.253,56.2702,796990.0
2020-10-13 14:30:00,65.26,65.34,65.19,65.31,1841113.0,56.2789,56.3479,56.2185,56.322,1841113.0
2020-10-13 15:00:00,65.31,65.46,65.3,65.44,633278.0,56.322,56.4513,56.3134,56.4341,633278.0
2020-10-13 15:30:00,65.44,65.48,65.31,65.31,2659135.0,56.4341,56.4686,56.322,56.322,2659135.0
2020-10-14 09:30:00,65.53,65.64,65.49,65.62,1271798.0,56.5117,56.6066,56.4772,56.5893,1271798.0
2020-10-14 10:00:00,65.62,65.63,65.49,65.49,532193.0,56.5893,56.598,56.4772,56.4772,532193.0
2020-10-14 10:30:00,65.49,65.61,65.45,65.53,572414.0,56.4772,56.5807,56.4427,56.5117,572414.0
2020-10-14 11:00:00,65.53,65.59,65.49,65.51,730206.0,56.5117,56.5635,56.4772,56.4945,730206.0
2020-10-14 11:30:00,65.51,65.54,65.3,65.31,924191.0,56.4945,56.5203,56.3134,56.322,924191.0
2020-10-14 12:00:00,65.3,65.38,65.16,65.24,714108.0,56.3134,56.3824,56.1926,56.2616,714108.0
2020-10-14 12:30:00,65.24,65.3,65.2,65.28,646623.0,56.2616,56.3134,56.2271,56.2961,646623.0
2020-10-14 13:00:00,65.27,65.34,65.26,65.27,516917.0,56.2875,56.3479,56.2789,56.2875,516917.0
2020-10-14 13:30:00,65.27,65.31,65.2,65.29,519487.0,56.2875,56.322,56.2271,56.3047,519487.0
2020-10-14 14:00:00,65.29,65.33,65.24,65.26,416823.0,56.3047,56.3392,56.2616,56.2789,416823.0
2020-10-14 14:30:00,65.26,65.27,65.15,65.25,770505.0,56.2789,56.2875,56.184,56.2702,770505.0
2020-10-14 15:00:00,65.25,65.35,65.23,65.3,636964.0,56.2702,56.3565,56.253,56.3134,636964.0
2020-10-14 15:30:00,65.3,65.35,65.18,65.2,3076197.0,56.3134,56.3565,56.2099,56.2271,3076197.0
2020-10-15 09:30:00,63.94,64.22,63.92,64.2,3037853.0,55.1405,55.382,55.1233,55.3647,3037853.0
2020-10-15 10:00:00,64.2,64.21,64.01,64.02,1331008.0,55.3647,55.3734,55.2009,55.2095,1331008.0
2020-10-15 10:30:00,64.02,64.07,63.91,64.05,1578914.0,55.2095,55.2526,55.1147,55.2354,1578914.0
2020-10-15 11:00:00,64.05,64.21,63.99,64.12,1193963.0,55.2354,55.3734,55.1836,55.2958,1193963.0
2020-10-15 11:30:00,64.11,64.3,64.05,64.21,1550079.0,55.2871,55.451,55.2354,55.3734,1550079.0
2020-10-15 12:00:00,64.21,64.28,64.19,64.2,1120963.0,55.3734,55.4337,55.3561,55.3647,1120963.0
2020-10-15 12:30:00,64.2,64.26,64.15,64.23,901621.0,55.3647,55.4165,55.3216,55.3906,901621.0
2020-10-15 13:00:00,64.25,64.34,64.23,64.32,599770.0,55.4079,55.4855,55.3906,55.4682,599770.0
2020-10-15 13:30:00,64.32,64.39,64.31,64.37,861750.0,55.4682,55.5286,55.4596,55.5114,861750.0
2020-10-15 14:00:00,64.37,64.43,64.36,64.4,607452.0,55.5114,55.5631,55.5027,55.5372,607452.0
2020-10-15 14:30:00,64.4,64.41,64.28,64.36,809361.0,55.5372,55.5458,55.4337,55.5027,809361.0
2020-10-15 15:00:00,64.36,64.48,64.36,64.47,785439.0,55.5027,55.6062,55.5027,55.5976,785439.0
2020-10-15 15:30:00,64.48,64.5,64.4,64.43,2908095.0,55.6062,55.6235,55.5372,55.5631,2908095.0
2020-10-16 09:30:00,64.65,64.76,64.59,64.75,1650269.0,55.7528,55.8477,55.7011,55.8391,1650269.0
2020-10-16 10:00:00,64.74,65.01,64.73,65.0,1466912.0,55.8304,56.0633,55.8218,56.0547,1466912.0
2020-10-16 10:30:00,65.0,65.02,64.86,64.9,1124792.0,56.0547,56.0719,55.9339,55.9684,1124792.0
2020-10-16 11:00:00,64.89,64.91,64.78,64.82,1946083.0,55.9598,55.977,55.8649,55.8994,1946083.0
2020-10-16 11:30:00,64.83,64.9,64.79,64.88,911748.0,55.908,55.9684,55.8736,55.9512,911748.0
2020-10-16 12:00:00,64.87,64.88,64.78,64.86,782351.0,55.9425,55.9512,55.8649,55.9339,782351.0
2020-10-16 12:30:00,64.85,64.85,64.74,64.83,632588.0,55.9253,55.9253,55.8304,55.908,632588.0
2020-10-16 13:00:00,64.82,64.87,64.8,64.86,324059.0,55.8994,55.9425,55.8822,55.9339,324059.0
2020-10-16 13:30:00,64.86,64.88,64.82,64.84,474898.0,55.9339,55.9512,55.8994,55.9167,474898.0
2020-10-16 14:00:00,64.84,64.89,64.81,64.88,473068.0,55.9167,55.9598,55.8908,55.9512,473068.0
2020-10-16 14:30:00,64.88,64.9,64.84,64.88,360721.0,55.9512,55.9684,55.9167,55.9512,360721.0
2020-10-16 15:00:00,64.88,64.88,64.75,64.78,774091.0,55.9512,55.9512,55.8391,55.8649,774091.0
2020-10-16 15:30:00,64.78,64.81,64.72,64.75,2860580.0,55.8649,55.8908,55.8132,55.8391,2860580.0
2020-10-19 09:30:00,65.09,65.17,65.02,65.08,1075188.0,56.1323,56.2013,56.0719,56.1236,1075188.0
2020-10-19 10:00:00,65.07,65.14,64.89,65.14,951625.0,56.115,56.1754,55.9598,56.1754,951625.0
2020-10-19 10:30:00,65.14,65.14,64.99,65.07,601870.0,56.1754,56.1754,56.046,56.115,601870.0
2020-10-19 11:00:00,65.07,65.15,64.96,65.01,912647.0,56.115,56.184,56.0202,56.0633,912647.0
2020-10-19 11:30:00,65.02,65.06,64.96,65.0,729009.0,56.0719,56.1064,56.0202,56.0547,729009.0
2020-10-19 12:00:00,65.0,65.06,64.97,64.97,1807502.0,56.0547,56.1064,56.0288,56.0288,1807502.0
2020-10-19 12:30:00,64.97,65.02,64.95,64.99,335378.0,56.0288,56.0719,56.0115,56.046,335378.0
2020-10-19 13:00:00,64.99,65.01,64.95,64.97,199516.0,56.046,56.0633,56.0115,56.0288,199516.0
2020-10-19 13:30:00,64.97,64.97,64.82,64.86,477339.0,56.0288,56.0288,55.8994,55.9339,477339.0
2020-10-19 14:00:00,64.86,64.89,64.81,64.87,497891.0,55.9339,55.9598,55.8908,55.9425,497891.0
2020-10-19 14:30:00,64.86,64.86,64.56,64.56,1487561.0,55.9339,55.9339,55.6752,55.6752,1487561.0
2020-10-19 15:00:00,64.58,64.59,64.45,64.55,1112851.0,55.6925,55.7011,55.5803,55.6666,1112851.0
2020-10-19 15:30:00,64.54,64.57,64.42,64.52,2562144.0,55.658,55.6838,55.5545,55.6407,2562144.0
2020-10-20 09:30:00,64.98,65.12,64.87,65.11,1897033.0,56.0374,56.1581,55.9425,56.1495,1897033.0
2020-10-20 10:00:00,65.11,65.14,65.01,65.05,1260419.0,56.1495,56.1754,56.0633,56.0978,1260419.0
2020-10-20 10:30:00,65.06,65.17,65.05,65.06,790031.0,56.1064,56.2013,56.0978,56.1064,790031.0
2020-10-20 11:00:00,65.05,65.08,64.93,64.96,1194764.0,56.0978,56.1236,55.9943,56.0202,1194764.0
2020-10-20 11:30:00,64.95,64.96,64.86,64.95,1397446.0,56.0115,56.0202,55.9339,56.0115,1397446.0
2020-10-20 12:00:00,64.96,64.99,64.9,64.91,856688.0,56.0202,56.046,55.9684,55.977,856688.0
2020-10-20 12:30:00,64.9,65.1,64.89,65.0,1616686.0,55.9684,56.1409,55.9598,56.0547,1616686.0
2020-10-20 13:00:00,65.0,65.15,64.99,65.13,950105.0,56.0547,56.184,56.046,56.1668,950105.0
2020-10-20 13:30:00,65.14,65.18,65.03,65.07,838529.0,56.1754,56.2099,56.0805,56.115,838529.0
2020-10-20 14:00:00,65.06,65.13,65.02,65.05,751687.0,56.1064,56.1668,56.0719,56.0978,751687.0
2020-10-20 14:30:00,65.05,65.08,65.0,65.03,705749.0,56.0978,56.1236,56.0547,56.0805,705749.0
2020-10-20 15:00:00,65.03,65.07,64.8,64.94,2624856.0,56.0805,56.115,55.8822,56.0029,2624856.0
2020-10-20 15:30:00,64.94,64.98,64.82,64.82,4452168.0,56.0029,56.0374,55.8994,55.8994,4452168.0
2020-10-21 09:30:00,64.72,65.03,64.69,64.99,3626859.0,55.8132,56.0805,55.7873,56.046,3626859.0
2020-10-21 10:00:00,65.0,65.04,64.94,64.96,2727661.0,56.0547,56.0891,56.0029,56.0202,2727661.0
2020-10-21 10:30:00,64.96,65.04,64.84,64.86,850635.0,56.0202,56.0891,55.9167,55.9339,850635.0
2020-10-21 11:00:00,64.86,64.86,64.58,64.64,2050894.0,55.9339,55.9339,55.6925,55.7442,2050894.0
2020-10-21 11:30:00,64.64,64.71,64.57,64.6,2255562.0,55.7442,55.8046,55.6838,55.7097,2255562.0
2020-10-21 12:00:00,64.6,64.87,64.6,64.73,1325166.0,55.7097,55.9425,55.7097,55.8218,1325166.0
2020-10-21 12:30:00,64.74,64.75,64.58,64.61,904953.0,55.8304,55.8391,55.6925,55.7183,904953.0
2020-10-21 13:00:00,64.6,64.68,64.6,64.66,488372.0,55.7097,55.7787,55.7097,55.7614,488372.0
2020-10-21 13:30:00,64.67,64.73,64.6,64.65,358611.0,55.7701,55.8218,55.7097,55.7528,358611.0
2020-10-21 14:00:00,64.66,64.77,64.64,64.74,991235.0,55.7614,55.8563,55.7442,55.8304,991235.0
2020-10-21 14:30:00,64.74,64.8,64.73,64.78,322233.0,55.8304,55.8822,55.8218,55.8649,322233.0
2020-10-21 15:00:00,64.78,64.8,64.65,64.74,645900.0,55.8649,55.8822,55.7528,55.8304,645900.0
2020-10-21 15:30:00,64.74,64.76,64.49,64.51,3772980.0,55.8304,55.8477,55.6148,55.6321,3772980.0
2020-10-22 09:30:00,64.44,64.5,64.38,64.44,2362687.0,55.5717,55.6235,55.52,55.5717,2362687.0
2020-10-22 10:00:00,64.43,64.46,64.17,64.23,1273575.0,55.5631,55.589,55.3389,55.3906,1273575.0
2020-10-22 10:30:00,64.22,64.36,64.1,64.33,2074926.0,55.382,55.5027,55.2785,55.4769,2074926.0
2020-10-22 11:00:00,64.33,64.51,64.32,64.45,1816770.0,55.4769,55.6321,55.4682,55.5803,1816770.0
2020-10-22 11:30:00,64.45,64.48,64.36,64.37,1641578.0,55.5803,55.6062,55.5027,55.5114,1641578.0
2020-10-22 12:00:00,64.37,64.45,64.36,64.43,375490.0,55.5114,55.5803,55.5027,55.5631,375490.0
2020-10-22 12:30:00,64.43,64.54,64.38,64.52,354108.0,55.5631,55.658,55.52,55.6407,354108.0
2020-10-22 13:00:00,64.53,64.63,64.51,64.56,1095658.0,55.6493,55.7356,55.6321,55.6752,1095658.0
2020-10-22 13:30:00,64.57,64.63,64.53,64.59,301374.0,55.6838,55.7356,55.6493,55.7011,301374.0
2020-10-22 14:00:00,64.6,64.67,64.58,64.63,464940.0,55.7097,55.7701,55.6925,55.7356,464940.0
2020-10-22 14:30:00,64.63,64.65,64.59,64.6,440476.0,55.7356,55.7528,55.7011,55.7097,440476.0
2020-10-22 15:00:00,64.6,64.63,64.54,64.62,1387456.0,55.7097,55.7356,55.658,55.7269,1387456.0
2020-10-22 15:30:00,64.63,64.66,64.51,64.58,3410263.0,55.7356,55.7614,55.6321,55.6925,3410263.0
2020-10-23 09:30:00,64.95,64.97,64.84,64.88,3045910.0,56.0115,56.0288,55.9167,55.9512,3045910.0
2020-10-23 10:00:00,64.88,64.88,64.69,64.72,1196127.0,55.9512,55.9512,55.7873,55.8132,1196127.0
2020-10-23 10:30:00,64.72,64.77,64.66,64.7,916105.0,55.8132,55.8563,55.7614,55.7959,916105.0
2020-10-23 11:00:00,64.7,64.73,64.6,64.73,2276690.0,55.7959,55.8218,55.7097,55.8218,2276690.0
2020-10-23 11:30:00,64.73,64.81,64.68,64.72,1431987.0,55.8218,55.8908,55.7787,55.8132,1431987.0
2020-10-23 12:00:00,64.72,64.75,64.58,64.65,1239961.0,55.8132,55.8391,55.6925,55.7528,1239961.0
2020-10-23 12:30:00,64.65,64.73,64.63,64.67,777419.0,55.7528,55.8218,55.7356,55.7701,777419.0
2020-10-23 13:00:00,64.67,64.81,64.66,64.79,522159.0,55.7701,55.8908,55.7614,55.8736,522159.0
2020-10-23 13:30:00,64.79,64.81,64.75,64.78,241037.0,55.8736,55.8908,55.8391,55.8649,241037.0
2020-10-23 14:00:00,64.78,64.87,64.76,64.87,737307.0,55.8649,55.9425,55.8477,55.9425,737307.0
2020-10-23 14:30:00,64.87,64.87,64.82,64.83,336350.0,55.9425,55.9425,55.8994,55.908,336350.0
2020-10-23 15:00:00,64.83,64.93,64.82,64.89,479919.0,55.908,55.9943,55.8994,55.9598,479919.0
2020-10-23 15:30:00,64.89,64.98,64.87,64.97,1939311.0,55.9598,56.0374,55.9425,56.0288,1939311.0
2020-10-26 09:30:00,64.16,64.24,64.09,64.16,1119143.0,55.3303,55.3992,55.2699,55.3303,1119143.0
2020-10-26 10:00:00,64.15,64.21,64.0,64.02,1112503.0,55.3216,55.3734,55.1923,55.2095,1112503.0
2020-10-26 10:30:00,64.01,64.06,63.86,63.87,1526527.0,55.2009,55.244,55.0715,55.0802,1526527.0
2020-10-26 11:00:00,63.86,63.89,63.7,63.87,1471422.0,55.0715,55.0974,54.9336,55.0802,1471422.0
2020-10-26 11:30:00,63.86,63.87,63.75,63.8,1242014.0,55.0715,55.0802,54.9767,55.0198,1242014.0
2020-10-26 12:00:00,63.81,63.89,63.77,63.79,776488.0,55.0284,55.0974,54.9939,55.0112,776488.0
2020-10-26 12:30:00,63.79,63.81,63.68,63.71,793261.0,55.0112,55.0284,54.9163,54.9422,793261.0
2020-10-26 13:00:00,63.71,63.76,63.52,63.54,1271146.0,54.9422,54.9853,54.7783,54.7956,1271146.0
2020-10-26 13:30:00,63.52,63.67,63.42,63.67,861067.0,54.7783,54.9077,54.6921,54.9077,861067.0
2020-10-26 14:00:00,63.66,63.78,63.63,63.77,581499.0,54.8991,55.0025,54.8732,54.9939,581499.0
2020-10-26 14:30:00,63.77,63.77,63.68,63.74,503075.0,54.9939,54.9939,54.9163,54.9681,503075.0
2020-10-26 15:00:00,63.74,63.82,63.69,63.79,1368024.0,54.9681,55.037,54.9249,55.0112,1368024.0
2020-10-26 15:30:00,63.79,63.85,63.69,63.82,2860731.0,55.0112,55.0629,54.9249,55.037,2860731.0
2020-10-27 09:30:00,63.69,63.73,63.57,63.68,2143567.0,54.9249,54.9594,54.8214,54.9163,2143567.0
2020-10-27 10:00:00,63.69,63.72,63.41,63.43,1301911.0,54.9249,54.9508,54.6835,54.7007,1301911.0
2020-10-27 10:30:00,63.42,63.56,63.4,63.41,1531446.0,54.6921,54.8128,54.6748,54.6835,1531446.0
2020-10-27 11:00:00,63.41,63.5,63.36,63.38,1111415.0,54.6835,54.7611,54.6403,54.6576,1111415.0
2020-10-27 11:30:00,63.39,63.55,63.35,63.55,1247328.0,54.6662,54.8042,54.6317,54.8042,1247328.0
2020-10-27 12:00:00,63.55,63.62,63.48,63.54,655924.0,54.8042,54.8646,54.7438,54.7956,655924.0
2020-10-27 12:30:00,63.55,63.55,63.33,63.4,1105811.0,54.8042,54.8042,54.6145,54.6748,1105811.0
2020-10-27 13:00:00,63.39,63.47,63.36,63.46,660427.0,54.6662,54.7352,54.6403,54.7266,660427.0
2020-10-27 13:30:00,63.47,63.52,63.43,63.43,424507.0,54.7352,54.7783,54.7007,54.7007,424507.0
2020-10-27 14:00:00,63.43,63.45,63.29,63.32,844544.0,54.7007,54.718,54.58,54.6059,844544.0
2020-10-27 14:30:00,63.33,63.35,63.24,63.3,660686.0,54.6145,54.6317,54.5369,54.5886,660686.0
2020-10-27 15:00:00,63.29,63.31,63.22,63.29,859451.0,54.58,54.5972,54.5196,54.58,859451.0
2020-10-27 15:30:00,63.28,63.35,63.23,63.29,3288296.0,54.5714,54.6317,54.5282,54.58,3288296.0
2020-10-28 09:30:00,61.91,62.04,61.84,61.93,5864208.0,53.3899,53.502,53.3295,53.4071,5864208.0
2020-10-28 10:00:00,61.91,62.04,61.52,61.57,3016213.0,53.3899,53.502,53.0536,53.0967,3016213.0
2020-10-28 10:30:00,61.57,61.69,61.39,61.55,2986569.0,53.0967,53.2002,52.9415,53.0794,2986569.0
2020-10-28 11:00:00,61.54,61.64,61.43,61.47,3147794.0,53.0708,53.1571,52.976,53.0105,3147794.0
2020-10-28 11:30:00,61.47,61.88,61.36,61.82,1992820.0,53.0105,53.364,52.9156,53.3123,1992820.0
2020-10-28 12:00:00,61.82,61.95,61.67,61.7,1670294.0,53.3123,53.4244,53.1829,53.2088,1670294.0
2020-10-28 12:30:00,61.7,61.85,61.6,61.65,1548975.0,53.2088,53.3382,53.1226,53.1657,1548975.0
2020-10-28 13:00:00,61.64,61.66,61.5,61.64,1562943.0,53.1571,53.1743,53.0363,53.1571,1562943.0
2020-10-28 13:30:00,61.64,61.75,61.6,61.73,922975.0,53.1571,53.2519,53.1226,53.2347,922975.0
2020-10-28 14:00:00,61.73,61.77,61.54,61.75,1412685.0,53.2347,53.2692,53.0708,53.2519,1412685.0
2020-10-28 14:30:00,61.76,61.84,61.62,61.78,1844324.0,53.2605,53.3295,53.1398,53.2778,1844324.0
2020-10-28 15:00:00,61.79,61.81,61.6,61.69,1817364.0,53.2864,53.3037,53.1226,53.2002,1817364.0
2020-10-28 15:30:00,61.7,61.8,61.38,61.43,4493705.0,53.2088,53.295,52.9328,52.976,4493705.0
2020-10-29 09:30:00,61.46,61.56,61.14,61.53,4157255.0,53.0018,53.0881,52.7259,53.0622,4157255.0
2020-10-29 10:00:00,61.53,61.72,61.46,61.69,3361505.0,53.0622,53.226,53.0018,53.2002,3361505.0
2020-10-29 10:30:00,61.71,61.8,61.59,61.62,1666712.0,53.2174,53.295,53.1139,53.1398,1666712.0
2020-10-29 11:00:00,61.62,61.83,61.53,61.68,1627305.0,53.1398,53.3209,53.0622,53.1916,1627305.0
2020-10-29 11:30:00,61.69,61.71,61.36,61.42,1282371.0,53.2002,53.2174,52.9156,52.9673,1282371.0
2020-10-29 12:00:00,61.42,61.52,61.37,61.38,1098454.0,52.9673,53.0536,52.9242,52.9328,1098454.0
2020-10-29 12:30:00,61.39,61.57,61.38,61.49,1885012.0,52.9415,53.0967,52.9328,53.0277,1885012.0
2020-10-29 13:00:00,61.49,61.56,61.37,61.56,893892.0,53.0277,53.0881,52.9242,53.0881,893892.0
2020-10-29 13:30:00,61.56,61.69,61.54,61.68,877745.0,53.0881,53.2002,53.0708,53.1916,877745.0
2020-10-29 14:00:00,61.68,61.87,61.67,61.85,976358.0,53.1916,53.3554,53.1829,53.3382,976358.0
2020-10-29 14:30:00,61.85,61.9,61.72,61.78,1572791.0,53.3382,53.3813,53.226,53.2778,1572791.0
2020-10-29 15:00:00,61.78,61.85,61.68,61.77,2628842.0,53.2778,53.3382,53.1916,53.2692,2628842.0
2020-10-29 15:30:00,61.77,61.91,61.69,61.69,4712815.0,53.2692,53.3899,53.2002,53.2002,4712815.0
2020-10-30 09:30:00,61.44,61.53,61.28,61.38,1858945.0,52.9846,53.0622,52.8466,52.9328,1858945.0
2020-10-30 10:00:00,61.37,61.48,61.16,61.2,1482817.0,52.9242,53.0191,52.7431,52.7776,1482817.0
2020-10-30 10:30:00,61.2,61.23,60.97,60.98,2970937.0,52.7776,52.8035,52.5793,52.5879,2970937.0
2020-10-30 11:00:00,60.98,61.29,60.97,61.18,2720501.0,52.5879,52.8552,52.5793,52.7604,2720501.0
2020-10-30 11:30:00,61.17,61.26,61.08,61.24,1635761.0,52.7517,52.8294,52.6741,52.8121,1635761.0
2020-10-30 12:00:00,61.22,61.43,61.19,61.39,1439815.0,52.7949,52.976,52.769,52.9415,1439815.0
2020-10-30 12:30:00,61.39,61.44,61.2,61.22,1575288.0,52.9415,52.9846,52.7776,52.7949,1575288.0
2020-10-30 13:00:00,61.21,61.29,61.08,61.17,1273364.0,52.7862,52.8552,52.6741,52.7517,1273364.0
2020-10-30 13:30:00,61.16,61.17,61.02,61.14,1040387.0,52.7431,52.7517,52.6224,52.7259,1040387.0
2020-10-30 14:00:00,61.14,61.26,61.06,61.08,2886091.0,52.7259,52.8294,52.6569,52.6741,2886091.0
2020-10-30 14:30:00,61.08,61.18,61.01,61.1,2640321.0,52.6741,52.7604,52.6138,52.6914,2640321.0
2020-10-30 15:00:00,61.1,61.24,61.06,61.16,3191008.0,52.6914,52.8121,52.6569,52.7431,3191008.0
2020-10-30 15:30:00,61.16,61.42,61.06,61.4,6669175.0,52.7431,52.9673,52.6569,52.9501,6669175.0
2020-11-02 09:30:00,62.08,62.13,61.91,62.13,3849219.0,53.5365,53.5796,53.3899,53.5796,3849219.0
2020-11-02 10:00:00,62.14,62.2,62.05,62.14,2182826.0,53.5882,53.64,53.5106,53.5882,2182826.0
2020-11-02 10:30:00,62.14,62.14,62.03,62.08,1024721.0,53.5882,53.5882,53.4934,53.5365,1024721.0
2020-11-02 11:00:00,62.07,62.13,61.99,62.08,982377.0,53.5279,53.5796,53.4589,53.5365,982377.0
2020-11-02 11:30:00,62.09,62.24,62.05,62.16,878906.0,53.5451,53.6745,53.5106,53.6055,878906.0
2020-11-02 12:00:00,62.16,62.17,62.07,62.16,507446.0,53.6055,53.6141,53.5279,53.6055,507446.0
2020-11-02 12:30:00,62.17,62.17,61.93,61.99,1400951.0,53.6141,53.6141,53.4071,53.4589,1400951.0
2020-11-02 13:00:00,61.99,62.0,61.81,61.89,1175049.0,53.4589,53.4675,53.3037,53.3727,1175049.0
2020-11-02 13:30:00,61.89,61.92,61.76,61.8,835557.0,53.3727,53.3985,53.2605,53.295,835557.0
2020-11-02 14:00:00,61.79,62.04,61.78,62.04,1271649.0,53.2864,53.502,53.2778,53.502,1271649.0
2020-11-02 14:30:00,62.04,62.16,62.02,62.07,1032519.0,53.502,53.6055,53.4848,53.5279,1032519.0
2020-11-02 15:00:00,62.07,62.19,62.06,62.15,902033.0,53.5279,53.6314,53.5193,53.5969,902033.0
2020-11-02 15:30:00,62.16,62.23,62.06,62.21,5505346.0,53.6055,53.6659,53.5193,53.6486,5505346.0
2020-11-03 09:30:00,63.41,63.63,63.33,63.6,3144873.0,54.6835,54.8732,54.6145,54.8473,3144873.0
2020-11-03 10:00:00,63.6,63.76,63.58,63.7,1813542.0,54.8473,54.9853,54.8301,54.9336,1813542.0
2020-11-03 10:30:00,63.7,63.88,63.67,63.87,1050452.0,54.9336,55.0888,54.9077,55.0802,1050452.0
2020-11-03 11:00:00,63.88,63.95,63.8,63.87,1536422.0,55.0888,55.1492,55.0198,55.0802,1536422.0
2020-11-03 11:30:00,63.87,63.99,63.82,63.85,1667207.0,55.0802,55.1836,55.037,55.0629,1667207.0
2020-11-03 12:00:00,63.85,63.88,63.77,63.88,1596561.0,55.0629,55.0888,54.9939,55.0888,1596561.0
2020-11-03 12:30:00,63.88,63.89,63.71,63.71,733428.0,55.0888,55.0974,54.9422,54.9422,733428.0
2020-11-03 13:00:00,63.72,63.75,63.68,63.7,442876.0,54.9508,54.9767,54.9163,54.9336,442876.0
2020-11-03 13:30:00,63.71,63.74,63.55,63.57,578892.0,54.9422,54.9681,54.8042,54.8214,578892.0
2020-11-03 14:00:00,63.56,63.71,63.56,63.68,831117.0,54.8128,54.9422,54.8128,54.9163,831117.0
2020-11-03 14:30:00,63.69,63.81,63.67,63.77,487473.0,54.9249,55.0284,54.9077,54.9939,487473.0
2020-11-03 15:00:00,63.78,63.83,63.66,63.83,2678958.0,55.0025,55.0457,54.8991,55.0457,2678958.0
2020-11-03 15:30:00,63.83,64.05,63.77,63.83,6338829.0,55.0457,55.2354,54.9939,55.0457,6338829.0
2020-11-04 09:30:00,64.1,64.34,63.84,64.33,4518000.0,55.2785,55.4855,55.0543,55.4769,4518000.0
2020-11-04 10:00:00,64.33,64.77,64.31,64.63,2909390.0,55.4769,55.8563,55.4596,55.7356,2909390.0
2020-11-04 10:30:00,64.65,64.72,64.52,64.71,1288567.0,55.7528,55.8132,55.6407,55.8046,1288567.0
2020-11-04 11:00:00,64.7,64.76,64.49,64.69,2074644.0,55.7959,55.8477,55.6148,55.7873,2074644.0
2020-11-04 11:30:00,64.69,65.02,64.68,64.97,1813838.0,55.7873,56.0719,55.7787,56.0288,1813838.0
2020-11-04 12:00:00,64.97,65.02,64.87,64.95,1562314.0,56.0288,56.0719,55.9425,56.0115,1562314.0
2020-11-04 12:30:00,64.95,65.07,64.87,64.92,1154824.0,56.0115,56.115,55.9425,55.9857,1154824.0
2020-11-04 13:00:00,64.92,64.94,64.82,64.87,689132.0,55.9857,56.0029,55.8994,55.9425,689132.0
2020-11-04 13:30:00,64.88,64.98,64.76,64.84,996965.0,55.9512,56.0374,55.8477,55.9167,996965.0
2020-11-04 14:00:00,64.85,64.9,64.77,64.85,642976.0,55.9253,55.9684,55.8563,55.9253,642976.0
2020-11-04 14:30:00,64.85,64.88,64.7,64.78,772954.0,55.9253,55.9512,55.7959,55.8649,772954.0
2020-11-04 15:00:00,64.78,64.81,64.55,64.55,1444787.0,55.8649,55.8908,55.6666,55.6666,1444787.0
2020-11-04 15:30:00,64.56,64.67,64.44,64.53,4514490.0,55.6752,55.7701,55.5717,55.6493,4514490.0
2020-11-05 09:30:00,66.01,66.12,65.92,66.06,4162360.0,56.9257,57.0205,56.848,56.9688,4162360.0
2020-11-05 10:00:00,66.06,66.19,65.91,65.91,3724977.0,56.9688,57.0809,56.8394,56.8394,3724977.0
2020-11-05 10:30:00,65.9,66.17,65.88,66.15,3257661.0,56.8308,57.0636,56.8135,57.0464,3257661.0
2020-11-05 11:00:00,66.16,66.18,65.93,66.02,1899204.0,57.055,57.0723,56.8567,56.9343,1899204.0
2020-11-05 11:30:00,66.02,66.05,65.87,65.89,1572226.0,56.9343,56.9601,56.8049,56.8222,1572226.0
2020-11-05 12:00:00,65.89,65.95,65.67,65.68,1676215.0,56.8222,56.8739,56.6324,56.6411,1676215.0
2020-11-05 12:30:00,65.69,65.92,65.68,65.92,556154.0,56.6497,56.848,56.6411,56.848,556154.0
2020-11-05 13:00:00,65.91,66.01,65.84,65.87,880881.0,56.8394,56.9257,56.779,56.8049,880881.0
2020-11-05 13:30:00,65.88,66.0,65.87,65.95,535689.0,56.8135,56.917,56.8049,56.8739,535689.0
2020-11-05 14:00:00,65.96,66.1,65.92,66.08,1450502.0,56.8825,57.0033,56.848,56.986,1450502.0
2020-11-05 14:30:00,66.08,66.17,65.97,66.11,1203108.0,56.986,57.0636,56.8912,57.0119,1203108.0
2020-11-05 15:00:00,66.11,66.14,65.94,66.01,866422.0,57.0119,57.0378,56.8653,56.9257,866422.0
2020-11-05 15:30:00,66.01,66.13,65.83,66.07,4928498.0,56.9257,57.0291,56.7704,56.9774,4928498.0
2020-11-06 09:30:00,66.31,66.34,66.09,66.2,3623239.0,57.1844,57.2102,56.9946,57.0895,3623239.0
2020-11-06 10:00:00,66.21,66.42,66.17,66.37,1924401.0,57.0981,57.2792,57.0636,57.2361,1924401.0
2020-11-06 10:30:00,66.37,66.41,66.12,66.19,1204176.0,57.2361,57.2706,57.0205,57.0809,1204176.0
2020-11-06 11:00:00,66.19,66.34,66.16,66.26,2395927.0,57.0809,57.2102,57.055,57.1412,2395927.0
2020-11-06 11:30:00,66.26,66.4,66.22,66.35,1306771.0,57.1412,57.262,57.1068,57.2189,1306771.0
2020-11-06 12:00:00,66.34,66.4,66.23,66.28,705260.0,57.2102,57.262,57.1154,57.1585,705260.0
2020-11-06 12:30:00,66.28,66.36,66.24,66.31,1260738.0,57.1585,57.2275,57.124,57.1844,1260738.0
2020-11-06 13:00:00,66.31,66.39,66.3,66.37,720461.0,57.1844,57.2534,57.1757,57.2361,720461.0
2020-11-06 13:30:00,66.37,66.41,66.35,66.38,801369.0,57.2361,57.2706,57.2189,57.2447,801369.0
2020-11-06 14:00:00,66.38,66.43,66.34,66.41,777302.0,57.2447,57.2879,57.2102,57.2706,777302.0
2020-11-06 14:30:00,66.42,66.44,66.31,66.34,1113962.0,57.2792,57.2965,57.1844,57.2102,1113962.0
2020-11-06 15:00:00,66.34,66.34,66.19,66.3,920164.0,57.2102,57.2102,57.0809,57.1757,920164.0
2020-11-06 15:30:00,66.29,66.49,66.15,66.22,2968080.0,57.1671,57.3396,57.0464,57.1068,2968080.0
2020-11-09 09:30:00,69.36,69.38,68.77,68.78,6311497.0,59.8146,59.8319,59.3058,59.3144,6311497.0
2020-11-09 10:00:00,68.78,69.16,68.78,68.9,4725135.0,59.3144,59.6421,59.3144,59.4179,4725135.0
2020-11-09 10:30:00,68.91,69.0,68.46,68.7,5212141.0,59.4266,59.5042,59.0385,59.2455,5212141.0
2020-11-09 11:00:00,68.7,68.72,68.38,68.62,4485090.0,59.2455,59.2627,58.9695,59.1765,4485090.0
2020-11-09 11:30:00,68.62,68.66,68.35,68.43,2814155.0,59.1765,59.211,58.9436,59.0126,2814155.0
2020-11-09 12:00:00,68.43,68.71,68.43,68.68,1682897.0,59.0126,59.2541,59.0126,59.2282,1682897.0
2020-11-09 12:30:00,68.69,68.74,68.6,68.72,2389443.0,59.2368,59.2799,59.1592,59.2627,2389443.0
2020-11-09 13:00:00,68.72,68.78,68.59,68.64,1017084.0,59.2627,59.3144,59.1506,59.1937,1017084.0
2020-11-09 13:30:00,68.64,68.68,68.54,68.61,1134328.0,59.1937,59.2282,59.1075,59.1678,1134328.0
2020-11-09 14:00:00,68.61,68.63,68.43,68.48,1976191.0,59.1678,59.1851,59.0126,59.0557,1976191.0
2020-11-09 14:30:00,68.48,68.61,68.41,68.59,1265626.0,59.0557,59.1678,58.9954,59.1506,1265626.0
2020-11-09 15:00:00,68.59,68.66,68.41,68.42,1743889.0,59.1506,59.211,58.9954,59.004,1743889.0
2020-11-09 15:30:00,68.42,68.55,68.12,68.15,6499798.0,59.004,59.1161,58.7453,58.7711,6499798.0
2020-11-10 09:30:00,68.73,68.85,68.55,68.84,4010597.0,59.2713,59.3748,59.1161,59.3662,4010597.0
2020-11-10 10:00:00,68.83,69.1,68.75,68.77,4571086.0,59.3576,59.5904,59.2886,59.3058,4571086.0
2020-11-10 10:30:00,68.76,68.84,68.58,68.78,4503650.0,59.2972,59.3662,59.142,59.3144,4503650.0
2020-11-10 11:00:00,68.79,69.03,68.76,69.02,2675033.0,59.3231,59.53,59.2972,59.5214,2675033.0
2020-11-10 11:30:00,69.02,69.03,68.78,68.91,1676445.0,59.5214,59.53,59.3144,59.4266,1676445.0
2020-11-10 12:00:00,68.9,69.12,68.89,69.02,1252939.0,59.4179,59.6077,59.4093,59.5214,1252939.0
2020-11-10 12:30:00,69.02,69.12,68.97,69.01,1025138.0,59.5214,59.6077,59.4783,59.5128,1025138.0
2020-11-10 13:00:00,69.02,69.06,68.8,68.84,1338167.0,59.5214,59.5559,59.3317,59.3662,1338167.0
2020-11-10 13:30:00,68.84,69.0,68.77,68.98,1357574.0,59.3662,59.5042,59.3058,59.4869,1357574.0
2020-11-10 14:00:00,68.98,69.0,68.85,68.89,1713702.0,59.4869,59.5042,59.3748,59.4093,1713702.0
2020-11-10 14:30:00,68.88,69.02,68.86,68.94,1504818.0,59.4007,59.5214,59.3834,59.4524,1504818.0
2020-11-10 15:00:00,68.93,68.98,68.78,68.93,1557067.0,59.4438,59.4869,59.3144,59.4438,1557067.0
2020-11-10 15:30:00,68.93,68.96,68.69,68.76,6035872.0,59.4438,59.4697,59.2368,59.2972,6035872.0
2020-11-11 09:30:00,69.24,69.32,69.14,69.19,3227330.0,59.7111,59.7801,59.6249,59.668,3227330.0
2020-11-11 10:00:00,69.2,69.27,69.11,69.25,1381482.0,59.6766,59.737,59.599,59.7198,1381482.0
2020-11-11 10:30:00,69.25,69.3,69.16,69.3,1473256.0,59.7198,59.7629,59.6421,59.7629,1473256.0
2020-11-11 11:00:00,69.29,69.37,69.22,69.35,1600320.0,59.7543,59.8232,59.6939,59.806,1600320.0
2020-11-11 11:30:00,69.36,69.36,69.26,69.31,2560265.0,59.8146,59.8146,59.7284,59.7715,2560265.0
2020-11-11 12:00:00,69.31,69.37,69.26,69.28,553312.0,59.7715,59.8232,59.7284,59.7456,553312.0
2020-11-11 12:30:00,69.28,69.38,69.28,69.36,365480.0,59.7456,59.8319,59.7456,59.8146,365480.0
2020-11-11 13:00:00,69.36,69.38,69.31,69.33,653969.0,59.8146,59.8319,59.7715,59.7888,653969.0
2020-11-11 13:30:00,69.33,69.37,69.26,69.27,688231.0,59.7888,59.8232,59.7284,59.737,688231.0
2020-11-11 14:00:00,69.27,69.36,69.2,69.2,410178.0,59.737,59.8146,59.6766,59.6766,410178.0
2020-11-11 14:30:00,69.21,69.23,69.04,69.15,479723.0,59.6853,59.7025,59.5387,59.6335,479723.0
2020-11-11 15:00:00,69.16,69.2,69.06,69.07,543602.0,59.6421,59.6766,59.5559,59.5645,543602.0
2020-11-11 15:30:00,69.06,69.36,69.06,69.33,1376871.0,59.5559,59.8146,59.5559,59.7888,1376871.0
2020-11-12 09:30:00,68.75,68.82,68.63,68.8,2596298.0,59.2886,59.3489,59.1851,59.3317,2596298.0
2020-11-12 10:00:00,68.8,68.94,68.76,68.83,2215580.0,59.3317,59.4524,59.2972,59.3576,2215580.0
2020-11-12 10:30:00,68.83,68.94,68.83,68.9,931571.0,59.3576,59.4524,59.3576,59.4179,931571.0
2020-11-12 11:00:00,68.89,68.97,68.82,68.95,1786727.0,59.4093,59.4783,59.3489,59.461,1786727.0
2020-11-12 11:30:00,68.94,68.95,68.73,68.81,1286344.0,59.4524,59.461,59.2713,59.3403,1286344.0
2020-11-12 12:00:00,68.8,68.85,68.66,68.66,455862.0,59.3317,59.3748,59.211,59.211,455862.0
2020-11-12 12:30:00,68.66,68.7,68.39,68.5,977788.0,59.211,59.2455,58.9781,59.073,977788.0
2020-11-12 13:00:00,68.5,68.51,68.37,68.41,990437.0,59.073,59.0816,58.9609,58.9954,990437.0
2020-11-12 13:30:00,68.41,68.55,68.38,68.54,834824.0,58.9954,59.1161,58.9695,59.1075,834824.0
2020-11-12 14:00:00,68.55,68.6,68.37,68.4,966017.0,59.1161,59.1592,58.9609,58.9867,966017.0
2020-11-12 14:30:00,68.4,68.49,68.25,68.3,1074778.0,58.9867,59.0644,58.8574,58.9005,1074778.0
2020-11-12 15:00:00,68.28,68.37,68.16,68.25,1298968.0,58.8833,58.9609,58.7798,58.8574,1298968.0
2020-11-12 15:30:00,68.26,68.34,68.18,68.33,4221748.0,58.866,58.935,58.797,58.9264,4221748.0
2020-11-13 09:30:00,68.75,68.96,68.72,68.93,1620121.0,59.2886,59.4697,59.2627,59.4438,1620121.0
2020-11-13 10:00:00,68.93,68.99,68.87,68.96,1663654.0,59.4438,59.4955,59.3921,59.4697,1663654.0
2020-11-13 10:30:00,68.96,69.01,68.85,68.91,1327434.0,59.4697,59.5128,59.3748,59.4266,1327434.0
2020-11-13 11:00:00,68.92,69.09,68.91,68.99,1336823.0,59.4352,59.5818,59.4266,59.4955,1336823.0
2020-11-13 11:30:00,68.99,69.02,68.86,69.0,1365686.0,59.4955,59.5214,59.3834,59.5042,1365686.0
2020-11-13 12:00:00,69.01,69.06,68.98,69.03,775471.0,59.5128,59.5559,59.4869,59.53,775471.0
2020-11-13 12:30:00,69.03,69.09,69.02,69.08,1095558.0,59.53,59.5818,59.5214,59.5732,1095558.0
2020-11-13 13:00:00,69.08,69.17,69.03,69.12,2446876.0,59.5732,59.6508,59.53,59.6077,2446876.0
2020-11-13 13:30:00,69.12,69.15,69.06,69.13,865382.0,59.6077,59.6335,59.5559,59.6163,865382.0
2020-11-13 14:00:00,69.13,69.25,69.13,69.2,924161.0,59.6163,59.7198,59.6163,59.6766,924161.0
2020-11-13 14:30:00,69.2,69.31,69.18,69.28,1149332.0,59.6766,59.7715,59.6594,59.7456,1149332.0
2020-11-13 15:00:00,69.27,69.3,69.19,69.28,1502757.0,59.737,59.7629,59.668,59.7456,1502757.0
2020-11-13 15:30:00,69.28,69.41,69.23,69.37,3562834.0,59.7456,59.8577,59.7025,59.8232,3562834.0
2020-11-16 09:30:00,70.07,70.14,69.88,69.97,1934920.0,60.4269,60.4873,60.2631,60.3407,1934920.0
2020-11-16 10:00:00,69.98,70.09,69.9,70.09,1455122.0,60.3493,60.4442,60.2803,60.4442,1455122.0
2020-11-16 10:30:00,70.09,70.11,70.01,70.07,3211311.0,60.4442,60.4614,60.3752,60.4269,3211311.0
2020-11-16 11:00:00,70.07,70.09,69.95,70.01,913210.0,60.4269,60.4442,60.3234,60.3752,913210.0
2020-11-16 11:30:00,70.01,70.01,69.87,69.95,998686.0,60.3752,60.3752,60.2544,60.3234,998686.0
2020-11-16 12:00:00,69.95,69.99,69.84,69.84,450780.0,60.3234,60.3579,60.2286,60.2286,450780.0
2020-11-16 12:30:00,69.84,69.89,69.8,69.88,1172484.0,60.2286,60.2717,60.1941,60.2631,1172484.0
2020-11-16 13:00:00,69.87,69.89,69.75,69.76,967796.0,60.2544,60.2717,60.151,60.1596,967796.0
2020-11-16 13:30:00,69.76,69.85,69.71,69.81,1054034.0,60.1596,60.2372,60.1165,60.2027,1054034.0
2020-11-16 14:00:00,69.8,69.9,69.75,69.9,687118.0,60.1941,60.2803,60.151,60.2803,687118.0
2020-11-16 14:30:00,69.9,69.92,69.83,69.84,497928.0,60.2803,60.2976,60.2199,60.2286,497928.0
2020-11-16 15:00:00,69.85,69.91,69.75,69.86,786093.0,60.2372,60.2889,60.151,60.2458,786093.0
2020-11-16 15:30:00,69.86,70.11,69.84,70.1,4075980.0,60.2458,60.4614,60.2286,60.4528,4075980.0
2020-11-17 09:30:00,69.84,69.89,69.68,69.7,1023493.0,60.2286,60.2717,60.0906,60.1078,1023493.0
2020-11-17 10:00:00,69.7,69.95,69.66,69.92,1470522.0,60.1078,60.3234,60.0733,60.2976,1470522.0
2020-11-17 10:30:00,69.92,70.07,69.89,70.03,923756.0,60.2976,60.4269,60.2717,60.3924,923756.0
2020-11-17 11:00:00,70.03,70.08,69.97,70.03,851277.0,60.3924,60.4355,60.3407,60.3924,851277.0
2020-11-17 11:30:00,70.03,70.11,69.99,70.02,891676.0,60.3924,60.4614,60.3579,60.3838,891676.0
2020-11-17 12:00:00,70.02,70.12,69.99,70.06,418524.0,60.3838,60.47,60.3579,60.4183,418524.0
2020-11-17 12:30:00,70.06,70.1,70.02,70.04,1544000.0,60.4183,60.4528,60.3838,60.401,1544000.0
2020-11-17 13:00:00,70.04,70.13,70.03,70.08,1184057.0,60.401,60.4787,60.3924,60.4355,1184057.0
2020-11-17 13:30:00,70.07,70.11,70.03,70.09,546475.0,60.4269,60.4614,60.3924,60.4442,546475.0
2020-11-17 14:00:00,70.09,70.21,70.08,70.17,1394256.0,60.4442,60.5476,60.4355,60.5132,1394256.0
2020-11-17 14:30:00,70.17,70.22,70.16,70.16,397507.0,60.5132,60.5563,60.5045,60.5045,397507.0
2020-11-17 15:00:00,70.16,70.16,69.93,69.97,635136.0,60.5045,60.5045,60.3062,60.3407,635136.0
2020-11-17 15:30:00,69.96,70.07,69.91,70.05,4027445.0,60.3321,60.4269,60.2889,60.4097,4027445.0
2020-11-18 09:30:00,70.13,70.22,70.1,70.17,1106495.0,60.4787,60.5563,60.4528,60.5132,1106495.0
2020-11-18 10:00:00,70.18,70.3,70.18,70.28,1447063.0,60.5218,60.6253,60.5218,60.608,1447063.0
2020-11-18 10:30:00,70.28,70.32,70.22,70.25,1411842.0,60.608,60.6425,60.5563,60.5821,1411842.0
2020-11-18 11:00:00,70.25,70.32,70.25,70.31,847071.0,60.5821,60.6425,60.5821,60.6339,847071.0
2020-11-18 11:30:00,70.31,70.34,70.26,70.32,820534.0,60.6339,60.6598,60.5908,60.6425,820534.0
2020-11-18 12:00:00,70.32,70.35,70.27,70.29,1515014.0,60.6425,60.6684,60.5994,60.6166,1515014.0
2020-11-18 12:30:00,70.3,70.3,70.22,70.23,704768.0,60.6253,60.6253,60.5563,60.5649,704768.0
2020-11-18 13:00:00,70.23,70.28,70.18,70.18,737308.0,60.5649,60.608,60.5218,60.5218,737308.0
2020-11-18 13:30:00,70.17,70.24,70.12,70.17,1013096.0,60.5132,60.5735,60.47,60.5132,1013096.0
2020-11-18 14:00:00,70.17,70.2,69.96,70.01,474641.0,60.5132,60.539,60.3321,60.3752,474641.0
2020-11-18 14:30:00,70.0,70.1,69.98,70.05,268698.0,60.3665,60.4528,60.3493,60.4097,268698.0
2020-11-18 15:00:00,70.04,70.09,69.94,69.94,591272.0,60.401,60.4442,60.3148,60.3148,591272.0
2020-11-18 15:30:00,69.94,69.96,69.65,69.65,3260660.0,60.3148,60.3321,60.0647,60.0647,3260660.0
2020-11-19 09:30:00,69.64,69.81,69.51,69.79,1483087.0,60.0561,60.2027,59.944,60.1854,1483087.0
2020-11-19 10:00:00,69.78,69.82,69.59,69.65,1531884.0,60.1768,60.2113,60.013,60.0647,1531884.0
2020-11-19 10:30:00,69.66,69.85,69.65,69.77,2830651.0,60.0733,60.2372,60.0647,60.1682,2830651.0
2020-11-19 11:00:00,69.77,69.83,69.69,69.74,1590591.0,60.1682,60.2199,60.0992,60.1423,1590591.0
2020-11-19 11:30:00,69.74,69.78,69.69,69.73,1434781.0,60.1423,60.1768,60.0992,60.1337,1434781.0
2020-11-19 12:00:00,69.72,69.77,69.69,69.74,605525.0,60.1251,60.1682,60.0992,60.1423,605525.0
2020-11-19 12:30:00,69.74,69.79,69.64,69.67,1139900.0,60.1423,60.1854,60.0561,60.082,1139900.0
2020-11-19 13:00:00,69.67,69.84,69.67,69.78,437468.0,60.082,60.2286,60.082,60.1768,437468.0
2020-11-19 13:30:00,69.78,69.88,69.77,69.88,449974.0,60.1768,60.2631,60.1682,60.2631,449974.0
2020-11-19 14:00:00,69.88,69.94,69.85,69.9,815776.0,60.2631,60.3148,60.2372,60.2803,815776.0
2020-11-19 14:30:00,69.89,70.06,69.89,70.02,532982.0,60.2717,60.4183,60.2717,60.3838,532982.0
2020-11-19 15:00:00,70.02,70.07,69.95,70.04,1232158.0,60.3838,60.4269,60.3234,60.401,1232158.0
2020-11-19 15:30:00,70.04,70.19,70.01,70.17,4182178.0,60.401,60.5304,60.3752,60.5132,4182178.0
2020-11-20 09:30:00,70.13,70.29,70.1,70.17,1277235.0,60.4787,60.6166,60.4528,60.5132,1277235.0
2020-11-20 10:00:00,70.18,70.23,70.05,70.15,1444388.0,60.5218,60.5649,60.4097,60.4959,1444388.0
2020-11-20 10:30:00,70.15,70.21,70.09,70.13,686975.0,60.4959,60.5476,60.4442,60.4787,686975.0
2020-11-20 11:00:00,70.13,70.22,70.12,70.21,1333255.0,60.4787,60.5563,60.47,60.5476,1333255.0
2020-11-20 11:30:00,70.21,70.27,70.15,70.2,952879.0,60.5476,60.5994,60.4959,60.539,952879.0
2020-11-20 12:00:00,70.2,70.22,70.13,70.21,309940.0,60.539,60.5563,60.4787,60.5476,309940.0
2020-11-20 12:30:00,70.21,70.26,70.19,70.26,2078851.0,60.5476,60.5908,60.5304,60.5908,2078851.0
2020-11-20 13:00:00,70.26,70.3,70.21,70.3,566952.0,60.5908,60.6253,60.5476,60.6253,566952.0
2020-11-20 13:30:00,70.29,70.34,70.25,70.28,890839.0,60.6166,60.6598,60.5821,60.608,890839.0
2020-11-20 14:00:00,70.28,70.33,70.26,70.32,535808.0,60.608,60.6511,60.5908,60.6425,535808.0
2020-11-20 14:30:00,70.32,70.41,70.32,70.37,676061.0,60.6425,60.7201,60.6425,60.6856,676061.0
2020-11-20 15:00:00,70.37,70.39,70.24,70.28,645784.0,60.6856,60.7029,60.5735,60.608,645784.0
2020-11-20 15:30:00,70.27,70.44,70.26,70.34,2968965.0,60.5994,60.746,60.5908,60.6598,2968965.0
2020-11-23 09:30:00,70.59,70.69,70.45,70.46,1553042.0,60.8754,60.9616,60.7546,60.7632,1553042.0
2020-11-23 10:00:00,70.46,70.47,70.23,70.24,1470468.0,60.7632,60.7719,60.5649,60.5735,1470468.0
2020-11-23 10:30:00,70.23,70.42,70.22,70.3,1011976.0,60.5649,60.7287,60.5563,60.6253,1011976.0
2020-11-23 11:00:00,70.31,70.35,70.05,70.19,872377.0,60.6339,60.6684,60.4097,60.5304,872377.0
2020-11-23 11:30:00,70.19,70.21,70.01,70.17,1059422.0,60.5304,60.5476,60.3752,60.5132,1059422.0
2020-11-23 12:00:00,70.16,70.27,70.1,70.22,500152.0,60.5045,60.5994,60.4528,60.5563,500152.0
2020-11-23 12:30:00,70.23,70.36,70.22,70.35,536579.0,60.5649,60.677,60.5563,60.6684,536579.0
2020-11-23 13:00:00,70.36,70.38,70.3,70.34,259012.0,60.677,60.6943,60.6253,60.6598,259012.0
2020-11-23 13:30:00,70.34,70.37,70.29,70.33,325124.0,60.6598,60.6856,60.6166,60.6511,325124.0
2020-11-23 14:00:00,70.33,70.35,70.2,70.23,373884.0,60.6511,60.6684,60.539,60.5649,373884.0
2020-11-23 14:30:00,70.23,70.46,70.18,70.45,818831.0,60.5649,60.7632,60.5218,60.7546,818831.0
2020-11-23 15:00:00,70.45,70.55,70.4,70.42,1005490.0,60.7546,60.8409,60.7115,60.7287,1005490.0
2020-11-23 15:30:00,70.42,70.42,70.17,70.28,2569899.0,60.7287,60.7287,60.5132,60.608,2569899.0
2020-11-24 09:30:00,70.91,71.03,70.83,71.03,2571233.0,61.1513,61.2548,61.0823,61.2548,2571233.0
2020-11-24 10:00:00,71.02,71.08,70.96,71.06,2540548.0,61.2462,61.2979,61.1944,61.2807,2540548.0
2020-11-24 10:30:00,71.06,71.14,70.98,71.1,1469482.0,61.2807,61.3497,61.2117,61.3152,1469482.0
2020-11-24 11:00:00,71.1,71.22,71.08,71.18,1255066.0,61.3152,61.4187,61.2979,61.3842,1255066.0
2020-11-24 11:30:00,71.18,71.31,71.14,71.23,1662250.0,61.3842,61.4963,61.3497,61.4273,1662250.0
2020-11-24 12:00:00,71.23,71.23,71.15,71.22,607680.0,61.4273,61.4273,61.3583,61.4187,607680.0
2020-11-24 12:30:00,71.22,71.27,71.18,71.26,580401.0,61.4187,61.4618,61.3842,61.4531,580401.0
2020-11-24 13:00:00,71.26,71.31,71.21,71.25,2239041.0,61.4531,61.4963,61.41,61.4445,2239041.0
2020-11-24 13:30:00,71.25,71.36,71.24,71.29,597307.0,61.4445,61.5394,61.4359,61.479,597307.0
2020-11-24 14:00:00,71.29,71.3,71.19,71.19,799417.0,61.479,61.4876,61.3928,61.3928,799417.0
2020-11-24 14:30:00,71.19,71.31,71.17,71.31,1720580.0,61.3928,61.4963,61.3755,61.4963,1720580.0
2020-11-24 15:00:00,71.3,71.32,71.25,71.28,899638.0,61.4876,61.5049,61.4445,61.4704,899638.0
2020-11-24 15:30:00,71.28,71.38,71.21,71.33,3525491.0,61.4704,61.5566,61.41,61.5135,3525491.0
2020-11-25 09:30:00,70.91,71.02,70.83,70.89,1734316.0,61.1513,61.2462,61.0823,61.1341,1734316.0
2020-11-25 10:00:00,70.89,71.02,70.75,71.01,1393338.0,61.1341,61.2462,61.0133,61.2376,1393338.0
2020-11-25 10:30:00,71.01,71.15,71.0,71.01,1086855.0,61.2376,61.3583,61.2289,61.2376,1086855.0
2020-11-25 11:00:00,71.02,71.16,71.0,71.14,1515579.0,61.2462,61.3669,61.2289,61.3497,1515579.0
2020-11-25 11:30:00,71.15,71.17,71.07,71.15,2067441.0,61.3583,61.3755,61.2893,61.3583,2067441.0
2020-11-25 12:00:00,71.15,71.22,71.13,71.14,755020.0,61.3583,61.4187,61.341,61.3497,755020.0
2020-11-25 12:30:00,71.15,71.31,71.14,71.3,770702.0,61.3583,61.4963,61.3497,61.4876,770702.0
2020-11-25 13:00:00,71.3,71.34,71.27,71.28,837375.0,61.4876,61.5221,61.4618,61.4704,837375.0
2020-11-25 13:30:00,71.28,71.39,71.25,71.38,1007893.0,61.4704,61.5653,61.4445,61.5566,1007893.0
2020-11-25 14:00:00,71.37,71.4,71.24,71.3,1109874.0,61.548,61.5739,61.4359,61.4876,1109874.0
2020-11-25 14:30:00,71.31,71.33,71.23,71.3,601263.0,61.4963,61.5135,61.4273,61.4876,601263.0
2020-11-25 15:00:00,71.3,71.37,71.26,71.35,608265.0,61.4876,61.548,61.4531,61.5308,608265.0
2020-11-25 15:30:00,71.34,71.36,71.21,71.23,3295389.0,61.5221,61.5394,61.41,61.4273,3295389.0
2020-11-27 09:30:00,71.38,71.65,71.37,71.61,1757259.0,61.5566,61.7895,61.548,61.755,1757259.0
2020-11-27 10:00:00,71.61,71.7,71.57,71.64,1040522.0,61.755,61.8326,61.7205,61.7808,1040522.0
2020-11-27 10:30:00,71.65,71.68,71.61,71.61,975288.0,61.7895,61.8153,61.755,61.755,975288.0
2020-11-27 11:00:00,71.61,71.73,71.58,71.72,807404.0,61.755,61.8585,61.7291,61.8498,807404.0
2020-11-27 11:30:00,71.73,71.77,71.57,71.64,2063197.0,61.8585,61.893,61.7205,61.7808,2063197.0
2020-11-27 12:00:00,71.64,71.65,71.56,71.58,930150.0,61.7808,61.7895,61.7119,61.7291,930150.0
2020-11-27 12:30:00,71.57,71.73,71.55,71.73,1712376.0,61.7205,61.8585,61.7032,61.8585,1712376.0
2020-11-30 09:30:00,71.46,71.53,71.33,71.45,1798300.0,61.6256,61.686,61.5135,61.617,1798300.0
2020-11-30 10:00:00,71.45,71.5,71.3,71.31,2327344.0,61.617,61.6601,61.4876,61.4963,2327344.0
2020-11-30 10:30:00,71.3,71.3,71.02,71.14,1607404.0,61.4876,61.4876,61.2462,61.3497,1607404.0
2020-11-30 11:00:00,71.14,71.16,70.77,70.77,2987909.0,61.3497,61.3669,61.0306,61.0306,2987909.0
2020-11-30 11:30:00,70.77,70.83,70.5,70.69,5009614.0,61.0306,61.0823,60.7977,60.9616,5009614.0
2020-11-30 12:00:00,70.68,70.74,70.62,70.7,945631.0,60.953,61.0047,60.9012,60.9702,945631.0
2020-11-30 12:30:00,70.7,70.76,70.67,70.75,1340761.0,60.9702,61.022,60.9443,61.0133,1340761.0
2020-11-30 13:00:00,70.75,70.78,70.68,70.71,1221225.0,61.0133,61.0392,60.953,60.9788,1221225.0
2020-11-30 13:30:00,70.72,70.79,70.65,70.66,2159703.0,60.9875,61.0478,60.9271,60.9357,2159703.0
2020-11-30 14:00:00,70.66,70.68,70.61,70.66,1526161.0,60.9357,60.953,60.8926,60.9357,1526161.0
2020-11-30 14:30:00,70.66,70.72,70.58,70.72,3112897.0,60.9357,60.9875,60.8667,60.9875,3112897.0
2020-11-30 15:00:00,70.72,70.74,70.41,70.42,3209032.0,60.9875,61.0047,60.7201,60.7287,3209032.0
2020-11-30 15:30:00,70.42,70.49,70.11,70.13,12956101.0,60.7287,60.7891,60.4614,60.4787,12956101.0
2020-12-01 09:30:00,71.34,71.55,71.3,71.48,3960617.0,61.5221,61.7032,61.4876,61.6429,3960617.0
2020-12-01 10:00:00,71.48,71.56,71.39,71.54,2472933.0,61.6429,61.7119,61.5653,61.6946,2472933.0
2020-12-01 10:30:00,71.53,71.6,71.43,71.56,1932756.0,61.686,61.7464,61.5997,61.7119,1932756.0
2020-12-01 11:00:00,71.56,71.81,71.53,71.77,3013819.0,61.7119,61.9275,61.686,61.893,3013819.0
2020-12-01 11:30:00,71.77,71.81,71.56,71.56,3242188.0,61.893,61.9275,61.7119,61.7119,3242188.0
2020-12-01 12:00:00,71.58,71.73,71.56,71.69,2016638.0,61.7291,61.8585,61.7119,61.824,2016638.0
2020-12-01 12:30:00,71.7,71.77,71.67,71.73,1179921.0,61.8326,61.893,61.8067,61.8585,1179921.0
2020-12-01 13:00:00,71.74,71.76,71.71,71.76,1468945.0,61.8671,61.8843,61.8412,61.8843,1468945.0
2020-12-01 13:30:00,71.75,71.79,71.72,71.76,671739.0,61.8757,61.9102,61.8498,61.8843,671739.0
2020-12-01 14:00:00,71.76,71.8,71.72,71.75,939381.0,61.8843,61.9188,61.8498,61.8757,939381.0
2020-12-01 14:30:00,71.75,71.81,71.69,71.7,989666.0,61.8757,61.9275,61.824,61.8326,989666.0
2020-12-01 15:00:00,71.69,71.7,71.56,71.68,839740.0,61.824,61.8326,61.7119,61.8153,839740.0
2020-12-01 15:30:00,71.69,71.86,71.62,71.8,5368642.0,61.824,61.9706,61.7636,61.9188,5368642.0
2020-12-02 09:30:00,71.46,71.61,71.4,71.6,2019030.0,61.6256,61.755,61.5739,61.7464,2019030.0
2020-12-02 10:00:00,71.61,71.74,71.6,71.72,1249622.0,61.755,61.8671,61.7464,61.8498,1249622.0
2020-12-02 10:30:00,71.72,71.79,71.68,71.72,1161381.0,61.8498,61.9102,61.8153,61.8498,1161381.0
2020-12-02 11:00:00,71.72,71.82,71.72,71.77,1210341.0,61.8498,61.9361,61.8498,61.893,1210341.0
2020-12-02 11:30:00,71.78,71.86,71.7,71.84,1132244.0,61.9016,61.9706,61.8326,61.9533,1132244.0
2020-12-02 12:00:00,71.84,71.86,71.8,71.84,1135490.0,61.9533,61.9706,61.9188,61.9533,1135490.0
2020-12-02 12:30:00,71.84,71.87,71.78,71.8,790576.0,61.9533,61.9792,61.9016,61.9188,790576.0
2020-12-02 13:00:00,71.81,71.81,71.76,71.78,880862.0,61.9275,61.9275,61.8843,61.9016,880862.0
2020-12-02 13:30:00,71.78,71.82,71.73,71.76,513838.0,61.9016,61.9361,61.8585,61.8843,513838.0
2020-12-02 14:00:00,71.77,71.84,71.69,71.83,541625.0,61.893,61.9533,61.824,61.9447,541625.0
2020-12-02 14:30:00,71.83,71.88,71.79,71.87,358962.0,61.9447,61.9878,61.9102,61.9792,358962.0
2020-12-02 15:00:00,71.86,71.87,71.78,71.78,623914.0,61.9706,61.9792,61.9016,61.9016,623914.0
2020-12-02 15:30:00,71.8,71.84,71.75,71.81,3568101.0,61.9188,61.9533,61.8757,61.9275,3568101.0
2020-12-03 09:30:00,72.06,72.08,71.93,72.08,1612320.0,62.143,62.1603,62.0309,62.1603,1612320.0
2020-12-03 10:00:00,72.08,72.21,72.07,72.16,708587.0,62.1603,62.2724,62.1517,62.2293,708587.0
2020-12-03 10:30:00,72.17,72.27,72.17,72.2,784204.0,62.2379,62.3241,62.2379,62.2638,784204.0
2020-12-03 11:00:00,72.21,72.23,72.09,72.18,1660568.0,62.2724,62.2897,62.1689,62.2465,1660568.0
2020-12-03 11:30:00,72.17,72.24,72.15,72.19,786817.0,62.2379,62.2983,62.2207,62.2552,786817.0
2020-12-03 12:00:00,72.19,72.22,72.07,72.12,996178.0,62.2552,62.281,62.1517,62.1948,996178.0
2020-12-03 12:30:00,72.11,72.17,72.06,72.12,1210197.0,62.1862,62.2379,62.143,62.1948,1210197.0
2020-12-03 13:00:00,72.12,72.14,72.05,72.08,256038.0,62.1948,62.212,62.1344,62.1603,256038.0
2020-12-03 13:30:00,72.08,72.09,71.98,72.01,1224569.0,62.1603,62.1689,62.0741,62.0999,1224569.0
2020-12-03 14:00:00,72.01,72.09,72.0,72.08,301930.0,62.0999,62.1689,62.0913,62.1603,301930.0
2020-12-03 14:30:00,72.07,72.12,72.07,72.11,320267.0,62.1517,62.1948,62.1517,62.1862,320267.0
2020-12-03 15:00:00,72.12,72.2,72.08,72.2,393263.0,62.1948,62.2638,62.1603,62.2638,393263.0
2020-12-03 15:30:00,72.19,72.19,71.8,71.93,5291443.0,62.2552,62.2552,61.9188,62.0309,5291443.0
2020-12-04 09:30:00,72.34,72.56,72.34,72.51,2791339.0,62.3845,62.5742,62.3845,62.5311,2791339.0
2020-12-04 10:00:00,72.51,72.53,72.38,72.38,1301051.0,62.5311,62.5484,62.419,62.419,1301051.0
2020-12-04 10:30:00,72.38,72.47,72.35,72.36,1090637.0,62.419,62.4966,62.3931,62.4018,1090637.0
2020-12-04 11:00:00,72.37,72.43,72.34,72.41,620114.0,62.4104,62.4621,62.3845,62.4449,620114.0
2020-12-04 11:30:00,72.41,72.54,72.4,72.5,608167.0,62.4449,62.557,62.4363,62.5225,608167.0
2020-12-04 12:00:00,72.5,72.52,72.46,72.52,545364.0,62.5225,62.5397,62.488,62.5397,545364.0
2020-12-04 12:30:00,72.52,72.54,72.45,72.47,514260.0,62.5397,62.557,62.4794,62.4966,514260.0
2020-12-04 13:00:00,72.47,72.52,72.45,72.51,252767.0,62.4966,62.5397,62.4794,62.5311,252767.0
2020-12-04 13:30:00,72.51,72.55,72.47,72.47,748907.0,62.5311,62.5656,62.4966,62.4966,748907.0
2020-12-04 14:00:00,72.47,72.51,72.42,72.43,681815.0,62.4966,62.5311,62.4535,62.4621,681815.0
2020-12-04 14:30:00,72.43,72.45,72.36,72.41,663773.0,62.4621,62.4794,62.4018,62.4449,663773.0
2020-12-04 15:00:00,72.41,72.43,72.31,72.35,1272769.0,62.4449,62.4621,62.3586,62.3931,1272769.0
2020-12-04 15:30:00,72.36,72.54,72.34,72.46,4522298.0,62.4018,62.557,62.3845,62.488,4522298.0
2020-12-07 09:30:00,71.97,72.12,71.94,72.12,983238.0,62.0654,62.1948,62.0396,62.1948,983238.0
2020-12-07 10:00:00,72.12,72.13,71.97,72.03,810525.0,62.1948,62.2034,62.0654,62.1172,810525.0
2020-12-07 10:30:00,72.03,72.1,72.03,72.05,1002809.0,62.1172,62.1775,62.1172,62.1344,1002809.0
2020-12-07 11:00:00,72.05,72.16,72.02,72.15,837961.0,62.1344,62.2293,62.1086,62.2207,837961.0
2020-12-07 11:30:00,72.15,72.22,72.11,72.17,1210114.0,62.2207,62.281,62.1862,62.2379,1210114.0
2020-12-07 12:00:00,72.16,72.22,72.13,72.16,1133209.0,62.2293,62.281,62.2034,62.2293,1133209.0
2020-12-07 12:30:00,72.16,72.18,72.12,72.12,337170.0,62.2293,62.2465,62.1948,62.1948,337170.0
2020-12-07 13:00:00,72.12,72.12,72.01,72.03,354401.0,62.1948,62.1948,62.0999,62.1172,354401.0
2020-12-07 13:30:00,72.03,72.05,71.94,72.0,961771.0,62.1172,62.1344,62.0396,62.0913,961771.0
2020-12-07 14:00:00,72.0,72.04,71.94,72.03,583505.0,62.0913,62.1258,62.0396,62.1172,583505.0
2020-12-07 14:30:00,72.03,72.05,71.97,71.98,699972.0,62.1172,62.1344,62.0654,62.0741,699972.0
2020-12-07 15:00:00,71.99,72.0,71.9,71.94,1854589.0,62.0827,62.0913,62.0051,62.0396,1854589.0
2020-12-07 15:30:00,71.94,71.99,71.78,71.94,7149539.0,62.0396,62.0827,61.9016,62.0396,7149539.0
2020-12-08 09:30:00,71.78,72.02,71.78,71.98,1117800.0,61.9016,62.1086,61.9016,62.0741,1117800.0
2020-12-08 10:00:00,71.98,72.01,71.83,71.92,1030303.0,62.0741,62.0999,61.9447,62.0223,1030303.0
2020-12-08 10:30:00,71.92,72.09,71.9,72.09,570215.0,62.0223,62.1689,62.0051,62.1689,570215.0
2020-12-08 11:00:00,72.09,72.16,72.07,72.11,771259.0,62.1689,62.2293,62.1517,62.1862,771259.0
2020-12-08 11:30:00,72.12,72.16,72.07,72.14,772020.0,62.1948,62.2293,62.1517,62.212,772020.0
2020-12-08 12:00:00,72.13,72.15,72.1,72.12,267884.0,62.2034,62.2207,62.1775,62.1948,267884.0
2020-12-08 12:30:00,72.12,72.2,72.11,72.16,294949.0,62.1948,62.2638,62.1862,62.2293,294949.0
2020-12-08 13:00:00,72.15,72.19,72.14,72.18,378895.0,62.2207,62.2552,62.212,62.2465,378895.0
2020-12-08 13:30:00,72.18,72.22,72.13,72.14,455674.0,62.2465,62.281,62.2034,62.212,455674.0
2020-12-08 14:00:00,72.14,72.24,72.12,72.21,688624.0,62.212,62.2983,62.1948,62.2724,688624.0
2020-12-08 14:30:00,72.22,72.22,72.14,72.17,381714.0,62.281,62.281,62.212,62.2379,381714.0
2020-12-08 15:00:00,72.16,72.18,72.13,72.15,263717.0,62.2293,62.2465,62.2034,62.2207,263717.0
2020-12-08 15:30:00,72.14,72.21,72.1,72.21,2001524.0,62.212,62.2724,62.1775,62.2724,2001524.0
2020-12-09 09:30:00,72.64,72.64,72.49,72.53,901335.0,62.6432,62.6432,62.5139,62.5484,901335.0
2020-12-09 10:00:00,72.53,72.55,72.39,72.52,1923870.0,62.5484,62.5656,62.4276,62.5397,1923870.0
2020-12-09 10:30:00,72.53,72.53,72.34,72.35,1031350.0,62.5484,62.5484,62.3845,62.3931,1031350.0
2020-12-09 11:00:00,72.36,72.37,72.2,72.3,1410379.0,62.4018,62.4104,62.2638,62.35,1410379.0
2020-12-09 11:30:00,72.31,72.35,72.19,72.34,735532.0,62.3586,62.3931,62.2552,62.3845,735532.0
2020-12-09 12:00:00,72.34,72.36,72.19,72.24,507559.0,62.3845,62.4018,62.2552,62.2983,507559.0
2020-12-09 12:30:00,72.24,72.24,72.07,72.21,705007.0,62.2983,62.2983,62.1517,62.2724,705007.0
2020-12-09 13:00:00,72.21,72.21,72.07,72.1,1008091.0,62.2724,62.2724,62.1517,62.1775,1008091.0
2020-12-09 13:30:00,72.09,72.09,71.84,71.84,1070253.0,62.1689,62.1689,61.9533,61.9533,1070253.0
2020-12-09 14:00:00,71.84,72.11,71.84,72.1,990609.0,61.9533,62.1862,61.9533,62.1775,990609.0
2020-12-09 14:30:00,72.1,72.12,72.0,72.08,990184.0,62.1775,62.1948,62.0913,62.1603,990184.0
2020-12-09 15:00:00,72.07,72.14,72.0,72.05,907505.0,62.1517,62.212,62.0913,62.1344,907505.0
2020-12-09 15:30:00,72.05,72.39,72.04,72.29,4780020.0,62.1344,62.4276,62.1258,62.3414,4780020.0
2020-12-10 09:30:00,71.91,72.45,71.91,72.43,3928187.0,62.0137,62.4794,62.0137,62.4621,3928187.0
2020-12-10 10:00:00,72.44,72.56,72.39,72.41,1642664.0,62.4708,62.5742,62.4276,62.4449,1642664.0
2020-12-10 10:30:00,72.41,72.5,72.33,72.44,1744717.0,62.4449,62.5225,62.3759,62.4708,1744717.0
2020-12-10 11:00:00,72.44,72.51,72.35,72.35,1209184.0,62.4708,62.5311,62.3931,62.3931,1209184.0
2020-12-10 11:30:00,72.35,72.38,72.14,72.2,1262142.0,62.3931,62.419,62.212,62.2638,1262142.0
2020-12-10 12:00:00,72.19,72.34,72.18,72.34,484978.0,62.2552,62.3845,62.2465,62.3845,484978.0
2020-12-10 12:30:00,72.34,72.38,72.27,72.31,1119983.0,62.3845,62.419,62.3241,62.3586,1119983.0
2020-12-10 13:00:00,72.3,72.37,72.24,72.32,1048577.0,62.35,62.4104,62.2983,62.3673,1048577.0
2020-12-10 13:30:00,72.32,72.34,72.28,72.32,477911.0,62.3673,62.3845,62.3328,62.3673,477911.0
2020-12-10 14:00:00,72.32,72.33,72.22,72.26,588066.0,62.3673,62.3759,62.281,62.3155,588066.0
2020-12-10 14:30:00,72.25,72.39,72.24,72.33,446023.0,62.3069,62.4276,62.2983,62.3759,446023.0
2020-12-10 15:00:00,72.33,72.48,72.33,72.47,798090.0,62.3759,62.5052,62.3759,62.4966,798090.0
2020-12-10 15:30:00,72.47,72.54,72.37,72.41,2245589.0,62.4966,62.557,62.4104,62.4449,2245589.0
2020-12-11 09:30:00,71.96,72.03,71.89,71.99,1989742.0,62.0568,62.1172,61.9964,62.0827,1989742.0
2020-12-11 10:00:00,71.99,72.19,71.99,72.13,967324.0,62.0827,62.2552,62.0827,62.2034,967324.0
2020-12-11 10:30:00,72.14,72.17,71.94,71.97,1096970.0,62.212,62.2379,62.0396,62.0654,1096970.0
2020-12-11 11:00:00,71.97,72.04,71.92,71.94,2516958.0,62.0654,62.1258,62.0223,62.0396,2516958.0
2020-12-11 11:30:00,71.95,71.97,71.88,71.93,1181062.0,62.0482,62.0654,61.9878,62.0309,1181062.0
2020-12-11 12:00:00,71.93,71.95,71.77,71.82,467483.0,62.0309,62.0482,61.893,61.9361,467483.0
2020-12-11 12:30:00,71.81,71.89,71.75,71.88,750252.0,61.9275,61.9964,61.8757,61.9878,750252.0
2020-12-11 13:00:00,71.88,71.92,71.84,71.91,320722.0,61.9878,62.0223,61.9533,62.0137,320722.0
2020-12-11 13:30:00,71.91,72.03,71.9,72.02,291555.0,62.0137,62.1172,62.0051,62.1086,291555.0
2020-12-11 14:00:00,72.02,72.05,71.99,72.02,670127.0,62.1086,62.1344,62.0827,62.1086,670127.0
2020-12-11 14:30:00,72.02,72.08,72.01,72.01,313990.0,62.1086,62.1603,62.0999,62.0999,313990.0
2020-12-11 15:00:00,72.02,72.12,71.99,72.06,473128.0,62.1086,62.1948,62.0827,62.143,473128.0
2020-12-11 15:30:00,72.07,72.17,72.02,72.17,2698694.0,62.1517,62.2379,62.1086,62.2379,2698694.0
2020-12-14 09:30:00,71.96,72.07,71.93,71.99,1799408.0,62.6593,62.7551,62.6332,62.6855,1799408.0
2020-12-14 10:00:00,71.99,72.01,71.81,71.95,2094646.0,62.6855,62.7029,62.5287,62.6506,2094646.0
2020-12-14 10:30:00,71.95,72.0,71.78,71.78,1329194.0,62.6506,62.6942,62.5026,62.5026,1329194.0
2020-12-14 11:00:00,71.78,71.84,71.72,71.72,1391126.0,62.5026,62.5548,62.4503,62.4503,1391126.0
2020-12-14 11:30:00,71.72,71.74,71.63,71.71,1636144.0,62.4503,62.4678,62.372,62.4416,1636144.0
2020-12-14 12:00:00,71.71,71.8,71.67,71.77,695175.0,62.4416,62.52,62.4068,62.4939,695175.0
2020-12-14 12:30:00,71.77,71.78,71.68,71.72,1157213.0,62.4939,62.5026,62.4155,62.4503,1157213.0
2020-12-14 13:00:00,71.72,71.75,71.65,71.65,2809745.0,62.4503,62.4765,62.3894,62.3894,2809745.0
2020-12-14 13:30:00,71.66,71.68,71.59,71.65,2077582.0,62.3981,62.4155,62.3372,62.3894,2077582.0
2020-12-14 14:00:00,71.65,71.67,71.6,71.64,607237.0,62.3894,62.4068,62.3459,62.3807,607237.0
2020-12-14 14:30:00,71.64,71.67,71.56,71.65,784622.0,62.3807,62.4068,62.311,62.3894,784622.0
2020-12-14 15:00:00,71.65,71.67,71.62,71.63,1011276.0,62.3894,62.4068,62.3633,62.372,1011276.0
2020-12-14 15:30:00,71.63,71.64,71.48,71.52,5035730.0,62.372,62.3807,62.2414,62.2762,5035730.0
2020-12-15 09:30:00,71.82,71.85,71.7,71.73,1534211.0,62.5374,62.5635,62.4329,62.4591,1534211.0
2020-12-15 10:00:00,71.73,71.81,71.71,71.73,858473.0,62.4591,62.5287,62.4416,62.4591,858473.0
2020-12-15 10:30:00,71.73,71.86,71.72,71.84,1520378.0,62.4591,62.5723,62.4503,62.5548,1520378.0
2020-12-15 11:00:00,71.84,71.97,71.74,71.94,1518886.0,62.5548,62.668,62.4678,62.6419,1518886.0
2020-12-15 11:30:00,71.94,71.99,71.86,71.95,1130307.0,62.6419,62.6855,62.5723,62.6506,1130307.0
2020-12-15 12:00:00,71.95,71.99,71.95,71.97,321267.0,62.6506,62.6855,62.6506,62.668,321267.0
2020-12-15 12:30:00,71.97,72.11,71.95,72.11,291600.0,62.668,62.7899,62.6506,62.7899,291600.0
2020-12-15 13:00:00,72.11,72.19,72.09,72.11,981764.0,62.7899,62.8596,62.7725,62.7899,981764.0
2020-12-15 13:30:00,72.12,72.15,72.11,72.12,567505.0,62.7986,62.8248,62.7899,62.7986,567505.0
2020-12-15 14:00:00,72.12,72.14,72.09,72.14,366301.0,62.7986,62.8161,62.7725,62.8161,366301.0
2020-12-15 14:30:00,72.14,72.18,72.11,72.18,820213.0,62.8161,62.8509,62.7899,62.8509,820213.0
2020-12-15 15:00:00,72.18,72.28,72.16,72.26,1076995.0,62.8509,62.938,62.8335,62.9206,1076995.0
2020-12-15 15:30:00,72.25,72.31,72.23,72.3,5558823.0,62.9118,62.9641,62.8944,62.9554,5558823.0
2020-12-16 09:30:00,72.37,72.44,72.3,72.4,1496630.0,63.0163,63.0773,62.9554,63.0425,1496630.0
2020-12-16 10:00:00,72.41,72.41,72.27,72.38,1282155.0,63.0512,63.0512,62.9293,63.025,1282155.0
2020-12-16 10:30:00,72.39,72.47,72.39,72.43,624287.0,63.0338,63.1034,63.0338,63.0686,624287.0
2020-12-16 11:00:00,72.44,72.48,72.4,72.45,951533.0,63.0773,63.1121,63.0425,63.086,951533.0
2020-12-16 11:30:00,72.44,72.51,72.38,72.46,1044359.0,63.0773,63.1382,63.025,63.0947,1044359.0
2020-12-16 12:00:00,72.47,72.48,72.43,72.44,586645.0,63.1034,63.1121,63.0686,63.0773,586645.0
2020-12-16 12:30:00,72.43,72.44,72.36,72.42,379259.0,63.0686,63.0773,63.0076,63.0599,379259.0
2020-12-16 13:00:00,72.42,72.43,72.36,72.38,292729.0,63.0599,63.0686,63.0076,63.025,292729.0
2020-12-16 13:30:00,72.38,72.44,72.38,72.43,448581.0,63.025,63.0773,63.025,63.0686,448581.0
2020-12-16 14:00:00,72.44,72.51,72.15,72.26,984832.0,63.0773,63.1382,62.8248,62.9206,984832.0
2020-12-16 14:30:00,72.26,72.51,72.23,72.45,908038.0,62.9206,63.1382,62.8944,63.086,908038.0
2020-12-16 15:00:00,72.46,72.59,72.43,72.55,1054789.0,63.0947,63.2079,63.0686,63.1731,1054789.0
2020-12-16 15:30:00,72.56,72.62,72.51,72.52,2987477.0,63.1818,63.234,63.1382,63.147,2987477.0
2020-12-17 09:30:00,73.17,73.27,73.14,73.23,1631306.0,63.7129,63.8,63.6868,63.7652,1631306.0
2020-12-17 10:00:00,73.24,73.28,73.15,73.2,1065719.0,63.7739,63.8087,63.6955,63.7391,1065719.0
2020-12-17 10:30:00,73.21,73.23,73.08,73.12,1033363.0,63.7478,63.7652,63.6346,63.6694,1033363.0
2020-12-17 11:00:00,73.12,73.15,73.07,73.12,1997689.0,63.6694,63.6955,63.6259,63.6694,1997689.0
2020-12-17 11:30:00,73.11,73.11,73.02,73.1,1012783.0,63.6607,63.6607,63.5823,63.652,1012783.0
2020-12-17 12:00:00,73.1,73.13,73.04,73.09,280192.0,63.652,63.6781,63.5997,63.6433,280192.0
2020-12-17 12:30:00,73.09,73.12,73.07,73.11,260210.0,63.6433,63.6694,63.6259,63.6607,260210.0
2020-12-17 13:00:00,73.12,73.15,73.1,73.11,551757.0,63.6694,63.6955,63.652,63.6607,551757.0
2020-12-17 13:30:00,73.11,73.13,73.08,73.13,511051.0,63.6607,63.6781,63.6346,63.6781,511051.0
2020-12-17 14:00:00,73.13,73.2,73.12,73.16,270948.0,63.6781,63.7391,63.6694,63.7042,270948.0
2020-12-17 14:30:00,73.17,73.18,73.13,73.13,623669.0,63.7129,63.7216,63.6781,63.6781,623669.0
2020-12-17 15:00:00,73.14,73.16,73.09,73.1,1246536.0,63.6868,63.7042,63.6433,63.652,1246536.0
2020-12-17 15:30:00,73.1,73.11,72.98,73.08,4965664.0,63.652,63.6607,63.5475,63.6346,4965664.0
2020-12-18 09:30:00,73.0,73.02,72.79,72.86,1566163.0,63.5649,63.5823,63.3821,63.443,1566163.0
2020-12-18 10:00:00,72.86,72.89,72.73,72.75,1844370.0,63.443,63.4691,63.3298,63.3472,1844370.0
2020-12-18 10:30:00,72.75,72.84,72.71,72.77,1018374.0,63.3472,63.4256,63.3124,63.3646,1018374.0
2020-12-18 11:00:00,72.77,72.8,72.65,72.7,1832299.0,63.3646,63.3908,63.2601,63.3037,1832299.0
2020-12-18 11:30:00,72.69,72.77,72.64,72.73,2266329.0,63.295,63.3646,63.2514,63.3298,2266329.0
2020-12-18 12:00:00,72.74,72.79,72.73,72.78,794755.0,63.3385,63.3821,63.3298,63.3733,794755.0
2020-12-18 12:30:00,72.78,72.86,72.77,72.78,600965.0,63.3733,63.443,63.3646,63.3733,600965.0
2020-12-18 13:00:00,72.78,72.82,72.74,72.78,581063.0,63.3733,63.4082,63.3385,63.3733,581063.0
2020-12-18 13:30:00,72.78,72.78,72.72,72.74,561219.0,63.3733,63.3733,63.3211,63.3385,561219.0
2020-12-18 14:00:00,72.75,72.75,72.68,72.7,1018849.0,63.3472,63.3472,63.2863,63.3037,1018849.0
2020-12-18 14:30:00,72.7,72.71,72.63,72.67,510582.0,63.3037,63.3124,63.2427,63.2776,510582.0
2020-12-18 15:00:00,72.67,72.68,72.57,72.59,1140216.0,63.2776,63.2863,63.1905,63.2079,1140216.0
2020-12-18 15:30:00,72.59,72.83,72.55,72.65,6684582.0,63.2079,63.4169,63.1731,63.2601,6684582.0
2020-12-21 09:30:00,70.89,71.05,70.84,70.86,2672192.0,61.7276,61.8669,61.6841,61.7015,2672192.0
2020-12-21 10:00:00,70.86,70.96,70.67,70.81,3800118.0,61.7015,61.7886,61.5361,61.658,3800118.0
2020-12-21 10:30:00,70.8,71.07,70.75,70.97,3492340.0,61.6493,61.8844,61.6057,61.7973,3492340.0
2020-12-21 11:00:00,70.98,71.25,70.97,71.18,2704854.0,61.806,62.0411,61.7973,61.9801,2704854.0
2020-12-21 11:30:00,71.18,71.37,71.13,71.33,2265268.0,61.9801,62.1456,61.9366,62.1108,2265268.0
2020-12-21 12:00:00,71.33,71.45,71.33,71.44,984117.0,62.1108,62.2152,62.1108,62.2065,984117.0
2020-12-21 12:30:00,71.46,71.61,71.44,71.59,936536.0,62.224,62.3546,62.2065,62.3372,936536.0
2020-12-21 13:00:00,71.6,71.67,71.57,71.64,659396.0,62.3459,62.4068,62.3197,62.3807,659396.0
2020-12-21 13:30:00,71.64,71.78,71.64,71.73,977297.0,62.3807,62.5026,62.3807,62.4591,977297.0
2020-12-21 14:00:00,71.74,71.85,71.7,71.82,1457869.0,62.4678,62.5635,62.4329,62.5374,1457869.0
2020-12-21 14:30:00,71.82,71.91,71.82,71.85,907236.0,62.5374,62.6158,62.5374,62.5635,907236.0
2020-12-21 15:00:00,71.85,71.89,71.75,71.82,1052565.0,62.5635,62.5984,62.4765,62.5374,1052565.0
2020-12-21 15:30:00,71.81,71.82,71.62,71.75,4619772.0,62.5287,62.5374,62.3633,62.4765,4619772.0
2020-12-22 09:30:00,71.59,71.59,71.42,71.45,1294590.0,62.3372,62.3372,62.1891,62.2152,1294590.0
2020-12-22 10:00:00,71.45,71.56,71.34,71.55,1738618.0,62.2152,62.311,62.1195,62.3023,1738618.0
2020-12-22 10:30:00,71.55,71.67,71.46,71.51,990205.0,62.3023,62.4068,62.224,62.2675,990205.0
2020-12-22 11:00:00,71.51,71.66,71.45,71.62,2382341.0,62.2675,62.3981,62.2152,62.3633,2382341.0
2020-12-22 11:30:00,71.62,71.63,71.36,71.48,1850053.0,62.3633,62.372,62.1369,62.2414,1850053.0
2020-12-22 12:00:00,71.48,71.58,71.47,71.51,913855.0,62.2414,62.3284,62.2327,62.2675,913855.0
2020-12-22 12:30:00,71.52,71.59,71.51,71.58,834920.0,62.2762,62.3372,62.2675,62.3284,834920.0
2020-12-22 13:00:00,71.59,71.63,71.57,71.62,321890.0,62.3372,62.372,62.3197,62.3633,321890.0
2020-12-22 13:30:00,71.61,71.64,71.55,71.59,734933.0,62.3546,62.3807,62.3023,62.3372,734933.0
2020-12-22 14:00:00,71.59,71.62,71.57,71.6,513728.0,62.3372,62.3633,62.3197,62.3459,513728.0
2020-12-22 14:30:00,71.59,71.6,71.5,71.58,901918.0,62.3372,62.3459,62.2588,62.3284,901918.0
2020-12-22 15:00:00,71.58,71.6,71.48,71.48,876053.0,62.3284,62.3459,62.2414,62.2414,876053.0
2020-12-22 15:30:00,71.48,71.65,71.45,71.58,3902591.0,62.2414,62.3894,62.2152,62.3284,3902591.0
2020-12-23 09:30:00,72.17,72.32,72.16,72.25,2237674.0,62.8422,62.9728,62.8335,62.9118,2237674.0
2020-12-23 10:00:00,72.25,72.34,72.11,72.14,1585973.0,62.9118,62.9902,62.7899,62.8161,1585973.0
2020-12-23 10:30:00,72.15,72.21,72.11,72.17,531103.0,62.8248,62.877,62.7899,62.8422,531103.0
2020-12-23 11:00:00,72.17,72.37,72.16,72.32,1164988.0,62.8422,63.0163,62.8335,62.9728,1164988.0
2020-12-23 11:30:00,72.32,72.35,72.22,72.34,1303788.0,62.9728,62.9989,62.8857,62.9902,1303788.0
2020-12-23 12:00:00,72.34,72.35,72.27,72.29,245787.0,62.9902,62.9989,62.9293,62.9467,245787.0
2020-12-23 12:30:00,72.29,72.33,72.26,72.29,563738.0,62.9467,62.9815,62.9206,62.9467,563738.0
2020-12-23 13:00:00,72.28,72.34,72.28,72.34,224869.0,62.938,62.9902,62.938,62.9902,224869.0
2020-12-23 13:30:00,72.32,72.4,72.32,72.36,197376.0,62.9728,63.0425,62.9728,63.0076,197376.0
2020-12-23 14:00:00,72.36,72.37,72.28,72.28,333036.0,63.0076,63.0163,62.938,62.938,333036.0
2020-12-23 14:30:00,72.28,72.33,72.26,72.27,483006.0,62.938,62.9815,62.9206,62.9293,483006.0
2020-12-23 15:00:00,72.26,72.28,72.22,72.23,399040.0,62.9206,62.938,62.8857,62.8944,399040.0
2020-12-23 15:30:00,72.24,72.44,72.23,72.33,2908604.0,62.9031,63.0773,62.8944,62.9815,2908604.0
2020-12-24 09:30:00,72.3,72.41,72.27,72.4,2131821.0,62.9554,63.0512,62.9293,63.0425,2131821.0
2020-12-24 10:00:00,72.4,72.44,72.33,72.36,459527.0,63.0425,63.0773,62.9815,63.0076,459527.0
2020-12-24 10:30:00,72.36,72.38,72.25,72.25,698476.0,63.0076,63.025,62.9118,62.9118,698476.0
2020-12-24 11:00:00,72.25,72.32,72.24,72.26,961381.0,62.9118,62.9728,62.9031,62.9206,961381.0
2020-12-24 11:30:00,72.26,72.29,72.22,72.23,525871.0,62.9206,62.9467,62.8857,62.8944,525871.0
2020-12-24 12:00:00,72.23,72.3,72.19,72.3,427740.0,62.8944,62.9554,62.8596,62.9554,427740.0
2020-12-24 12:30:00,72.29,72.41,72.28,72.38,1327514.0,62.9467,63.0512,62.938,63.025,1327514.0
2020-12-28 09:30:00,73.12,73.15,73.01,73.1,1271995.0,63.6694,63.6955,63.5736,63.652,1271995.0
2020-12-28 10:00:00,73.1,73.15,73.05,73.14,1506638.0,63.652,63.6955,63.6084,63.6868,1506638.0
2020-12-28 10:30:00,73.13,73.14,72.95,73.02,1175578.0,63.6781,63.6868,63.5214,63.5823,1175578.0
2020-12-28 11:00:00,73.02,73.1,72.99,73.03,1000720.0,63.5823,63.652,63.5562,63.591,1000720.0
2020-12-28 11:30:00,73.04,73.06,72.97,72.98,561077.0,63.5997,63.6172,63.5388,63.5475,561077.0
2020-12-28 12:00:00,72.98,72.99,72.91,72.97,353224.0,63.5475,63.5562,63.4865,63.5388,353224.0
2020-12-28 12:30:00,72.98,72.98,72.9,72.92,509064.0,63.5475,63.5475,63.4778,63.4953,509064.0
2020-12-28 13:00:00,72.92,72.96,72.9,72.94,410644.0,63.4953,63.5301,63.4778,63.5127,410644.0
2020-12-28 13:30:00,72.94,72.98,72.89,72.94,303170.0,63.5127,63.5475,63.4691,63.5127,303170.0
2020-12-28 14:00:00,72.94,72.96,72.93,72.94,473467.0,63.5127,63.5301,63.504,63.5127,473467.0
2020-12-28 14:30:00,72.94,72.95,72.92,72.95,524879.0,63.5127,63.5214,63.4953,63.5214,524879.0
2020-12-28 15:00:00,72.94,72.97,72.86,72.87,325748.0,63.5127,63.5388,63.443,63.4517,325748.0
2020-12-28 15:30:00,72.87,72.98,72.85,72.96,1954984.0,63.4517,63.5475,63.4343,63.5301,1954984.0
2020-12-29 09:30:00,73.8,73.86,73.59,73.66,2769297.0,64.2615,64.3138,64.0787,64.1396,2769297.0
2020-12-29 10:00:00,73.65,73.71,73.5,73.64,872148.0,64.1309,64.1831,64.0003,64.1222,872148.0
2020-12-29 10:30:00,73.64,73.74,73.62,73.65,934754.0,64.1222,64.2093,64.1048,64.1309,934754.0
2020-12-29 11:00:00,73.64,73.69,73.57,73.67,1051339.0,64.1222,64.1657,64.0612,64.1483,1051339.0
2020-12-29 11:30:00,73.66,73.7,73.61,73.65,1045932.0,64.1396,64.1744,64.0961,64.1309,1045932.0
2020-12-29 12:00:00,73.64,73.66,73.47,73.48,902537.0,64.1222,64.1396,63.9742,63.9829,902537.0
2020-12-29 12:30:00,73.48,73.49,73.32,73.42,690972.0,63.9829,63.9916,63.8436,63.9306,690972.0
2020-12-29 13:00:00,73.42,73.48,73.36,73.46,684390.0,63.9306,63.9829,63.8784,63.9655,684390.0
2020-12-29 13:30:00,73.46,73.49,73.4,73.48,367973.0,63.9655,63.9916,63.9132,63.9829,367973.0
2020-12-29 14:00:00,73.48,73.49,73.36,73.42,392562.0,63.9829,63.9916,63.8784,63.9306,392562.0
2020-12-29 14:30:00,73.42,73.48,73.39,73.45,443319.0,63.9306,63.9829,63.9045,63.9568,443319.0
2020-12-29 15:00:00,73.45,73.53,73.4,73.52,459034.0,63.9568,64.0264,63.9132,64.0177,459034.0
2020-12-29 15:30:00,73.52,73.53,73.39,73.42,4039571.0,64.0177,64.0264,63.9045,63.9306,4039571.0
2020-12-30 09:30:00,73.81,73.98,73.77,73.98,1142184.0,64.2702,64.4182,64.2354,64.4182,1142184.0
2020-12-30 10:00:00,73.97,74.0,73.85,73.94,1340434.0,64.4095,64.4357,64.3051,64.3834,1340434.0
2020-12-30 10:30:00,73.95,73.99,73.86,73.93,735589.0,64.3921,64.427,64.3138,64.3747,735589.0
2020-12-30 11:00:00,73.93,74.0,73.78,73.79,1118291.0,64.3747,64.4357,64.2441,64.2528,1118291.0
2020-12-30 11:30:00,73.8,73.84,73.76,73.8,785424.0,64.2615,64.2963,64.2267,64.2615,785424.0
2020-12-30 12:00:00,73.81,73.84,73.77,73.81,563800.0,64.2702,64.2963,64.2354,64.2702,563800.0
2020-12-30 12:30:00,73.8,73.84,73.77,73.83,486306.0,64.2615,64.2963,64.2354,64.2876,486306.0
2020-12-30 13:00:00,73.83,73.88,73.82,73.82,419346.0,64.2876,64.3312,64.2789,64.2789,419346.0
2020-12-30 13:30:00,73.81,73.84,73.78,73.79,717331.0,64.2702,64.2963,64.2441,64.2528,717331.0
2020-12-30 14:00:00,73.78,73.81,73.68,73.69,859840.0,64.2441,64.2702,64.157,64.1657,859840.0
2020-12-30 14:30:00,73.69,73.7,73.6,73.63,1468484.0,64.1657,64.1744,64.0874,64.1135,1468484.0
2020-12-30 15:00:00,73.63,73.65,73.59,73.61,1151826.0,64.1135,64.1309,64.0787,64.0961,1151826.0
2020-12-30 15:30:00,73.61,73.69,73.47,73.52,3099337.0,64.0961,64.1657,63.9742,64.0177,3099337.0
2020-12-31 09:30:00,73.44,73.45,73.04,73.25,4120185.0,63.948,63.9568,63.5997,63.7826,4120185.0
2020-12-31 10:00:00,73.24,73.36,73.24,73.25,1885165.0,63.7739,63.8784,63.7739,63.7826,1885165.0
2020-12-31 10:30:00,73.25,73.28,73.08,73.13,2455647.0,63.7826,63.8087,63.6346,63.6781,2455647.0
2020-12-31 11:00:00,73.13,73.15,72.9,72.97,2765517.0,63.6781,63.6955,63.4778,63.5388,2765517.0
2020-12-31 11:30:00,72.97,73.04,72.93,73.03,1717225.0,63.5388,63.5997,63.504,63.591,1717225.0
2020-12-31 12:00:00,73.03,73.12,73.02,73.09,961292.0,63.591,63.6694,63.5823,63.6433,961292.0
2020-12-31 12:30:00,73.08,73.09,73.01,73.04,1018158.0,63.6346,63.6433,63.5736,63.5997,1018158.0
2020-12-31 13:00:00,73.04,73.06,72.96,72.98,870928.0,63.5997,63.6172,63.5301,63.5475,870928.0
2020-12-31 13:30:00,72.98,73.02,72.94,73.02,795962.0,63.5475,63.5823,63.5127,63.5823,795962.0
2020-12-31 14:00:00,73.01,73.12,72.97,73.06,1366601.0,63.5736,63.6694,63.5388,63.6172,1366601.0
2020-12-31 14:30:00,73.06,73.1,72.98,72.98,1163370.0,63.6172,63.652,63.5475,63.5475,1163370.0
2020-12-31 15:00:00,72.98,73.04,72.88,72.9,3371829.0,63.5475,63.5997,63.4604,63.4778,3371829.0
2020-12-31 15:30:00,72.9,73.1,72.79,72.97,7892098.0,63.4778,63.652,63.3821,63.5388,7892098.0
2021-01-04 09:30:00,74.39,74.42,74.17,74.2,3129021.0,64.7753,64.8014,64.5837,64.6098,3129021.0
2021-01-04 10:00:00,74.22,74.23,73.86,73.9,1817369.0,64.6272,64.6359,64.3138,64.3486,1817369.0
2021-01-04 10:30:00,73.89,73.9,73.65,73.7,2819995.0,64.3399,64.3486,64.1309,64.1744,2819995.0
2021-01-04 11:00:00,73.69,73.82,73.46,73.75,2062734.0,64.1657,64.2789,63.9655,64.218,2062734.0
2021-01-04 11:30:00,73.75,73.76,73.26,73.27,1531011.0,64.218,64.2267,63.7913,63.8,1531011.0
2021-01-04 12:00:00,73.27,73.36,73.05,73.36,2256055.0,63.8,63.8784,63.6084,63.8784,2256055.0
2021-01-04 12:30:00,73.35,73.35,73.11,73.29,851153.0,63.8697,63.8697,63.6607,63.8174,851153.0
2021-01-04 13:00:00,73.28,73.57,73.24,73.53,1085474.0,63.8087,64.0612,63.7739,64.0264,1085474.0
2021-01-04 13:30:00,73.52,73.59,73.42,73.57,674490.0,64.0177,64.0787,63.9306,64.0612,674490.0
2021-01-04 14:00:00,73.57,73.58,73.35,73.46,1450752.0,64.0612,64.0699,63.8697,63.9655,1450752.0
2021-01-04 14:30:00,73.45,73.49,73.3,73.48,1047269.0,63.9568,63.9916,63.8261,63.9829,1047269.0
2021-01-04 15:00:00,73.48,73.49,73.33,73.37,1259061.0,63.9829,63.9916,63.8523,63.8871,1259061.0
2021-01-04 15:30:00,73.36,73.46,73.27,73.4,5184271.0,63.8784,63.9655,63.8,63.9132,5184271.0
2021-01-05 09:30:00,73.58,73.83,73.57,73.73,2869947.0,64.0699,64.2876,64.0612,64.2006,2869947.0
2021-01-05 10:00:00,73.74,73.83,73.59,73.67,2767494.0,64.2093,64.2876,64.0787,64.1483,2767494.0
2021-01-05 10:30:00,73.68,73.71,73.56,73.57,1572379.0,64.157,64.1831,64.0525,64.0612,1572379.0
2021-01-05 11:00:00,73.58,73.74,73.52,73.73,1651750.0,64.0699,64.2093,64.0177,64.2006,1651750.0
2021-01-05 11:30:00,73.73,73.98,73.71,73.88,878405.0,64.2006,64.4182,64.1831,64.3312,878405.0
2021-01-05 12:00:00,73.88,74.09,73.88,74.0,1113337.0,64.3312,64.514,64.3312,64.4357,1113337.0
2021-01-05 12:30:00,74.0,74.11,74.0,74.1,555640.0,64.4357,64.5314,64.4357,64.5227,555640.0
2021-01-05 13:00:00,74.1,74.11,74.06,74.09,389625.0,64.5227,64.5314,64.4879,64.514,389625.0
2021-01-05 13:30:00,74.09,74.14,74.06,74.13,497396.0,64.514,64.5576,64.4879,64.5489,497396.0
2021-01-05 14:00:00,74.13,74.26,74.12,74.24,1188538.0,64.5489,64.6621,64.5402,64.6446,1188538.0
2021-01-05 14:30:00,74.25,74.28,74.16,74.18,596551.0,64.6534,64.6795,64.575,64.5924,596551.0
2021-01-05 15:00:00,74.17,74.27,74.17,74.19,1492329.0,64.5837,64.6708,64.5837,64.6011,1492329.0
2021-01-05 15:30:00,74.19,74.25,74.03,74.12,3185545.0,64.6011,64.6534,64.4618,64.5402,3185545.0
2021-01-06 09:30:00,74.3,74.81,74.22,74.74,2117780.0,64.6969,65.141,64.6272,65.08,2117780.0
2021-01-06 10:00:00,74.75,74.94,74.71,74.88,1889890.0,65.0887,65.2542,65.0539,65.2019,1889890.0
2021-01-06 10:30:00,74.88,74.97,74.78,74.79,745579.0,65.2019,65.2803,65.1149,65.1236,745579.0
2021-01-06 11:00:00,74.8,74.92,74.74,74.87,1235206.0,65.1323,65.2368,65.08,65.1932,1235206.0
2021-01-06 11:30:00,74.88,74.9,74.69,74.88,1914252.0,65.2019,65.2193,65.0365,65.2019,1914252.0
2021-01-06 12:00:00,74.88,75.08,74.86,75.07,1682530.0,65.2019,65.3761,65.1845,65.3674,1682530.0
2021-01-06 12:30:00,75.07,75.18,75.04,75.16,2226806.0,65.3674,65.4632,65.3412,65.4457,2226806.0
2021-01-06 13:00:00,75.16,75.25,75.15,75.2,1717110.0,65.4457,65.5241,65.437,65.4806,1717110.0
2021-01-06 13:30:00,75.2,75.32,75.17,75.23,923433.0,65.4806,65.5851,65.4544,65.5067,923433.0
2021-01-06 14:00:00,75.22,75.29,74.96,75.0,1970643.0,65.498,65.5589,65.2716,65.3064,1970643.0
2021-01-06 14:30:00,74.99,75.13,74.8,74.99,1918995.0,65.2977,65.4196,65.1323,65.2977,1918995.0
2021-01-06 15:00:00,74.98,75.11,74.85,75.03,2312830.0,65.289,65.4022,65.1758,65.3325,2312830.0
2021-01-06 15:30:00,75.03,75.09,74.86,74.95,3043962.0,65.3325,65.3848,65.1845,65.2629,3043962.0
2021-01-07 09:30:00,74.85,74.96,74.78,74.91,1589549.0,65.1758,65.2716,65.1149,65.228,1589549.0
2021-01-07 10:00:00,74.91,74.98,74.86,74.94,2160857.0,65.228,65.289,65.1845,65.2542,2160857.0
2021-01-07 10:30:00,74.95,75.08,74.93,75.01,1149432.0,65.2629,65.3761,65.2455,65.3151,1149432.0
2021-01-07 11:00:00,75.02,75.1,75.01,75.08,1022032.0,65.3238,65.3935,65.3151,65.3761,1022032.0
2021-01-07 11:30:00,75.08,75.11,74.86,74.9,1532107.0,65.3761,65.4022,65.1845,65.2193,1532107.0
2021-01-07 12:00:00,74.9,74.92,74.8,74.81,383486.0,65.2193,65.2368,65.1323,65.141,383486.0
2021-01-07 12:30:00,74.81,74.88,74.8,74.86,412020.0,65.141,65.2019,65.1323,65.1845,412020.0
2021-01-07 13:00:00,74.87,74.9,74.83,74.84,749720.0,65.1932,65.2193,65.1584,65.1671,749720.0
2021-01-07 13:30:00,74.84,74.98,74.83,74.95,757791.0,65.1671,65.289,65.1584,65.2629,757791.0
2021-01-07 14:00:00,74.95,74.98,74.88,74.88,607910.0,65.2629,65.289,65.2019,65.2019,607910.0
2021-01-07 14:30:00,74.88,75.0,74.88,74.99,713122.0,65.2019,65.3064,65.2019,65.2977,713122.0
2021-01-07 15:00:00,74.99,75.05,74.93,75.05,555126.0,65.2977,65.35,65.2455,65.35,555126.0
2021-01-07 15:30:00,75.05,75.14,75.01,75.05,4172607.0,65.35,65.4283,65.3151,65.35,4172607.0
2021-01-08 09:30:00,75.58,75.72,75.45,75.51,2478439.0,65.8115,65.9334,65.6983,65.7505,2478439.0
2021-01-08 10:00:00,75.52,75.64,75.23,75.24,1942747.0,65.7592,65.8637,65.5067,65.5154,1942747.0
2021-01-08 10:30:00,75.24,75.57,75.24,75.55,1340117.0,65.5154,65.8027,65.5154,65.7853,1340117.0
2021-01-08 11:00:00,75.55,75.59,75.34,75.41,1543939.0,65.7853,65.8202,65.6025,65.6634,1543939.0
2021-01-08 11:30:00,75.42,75.59,75.37,75.54,1577365.0,65.6721,65.8202,65.6286,65.7766,1577365.0
2021-01-08 12:00:00,75.55,75.59,75.4,75.52,808946.0,65.7853,65.8202,65.6547,65.7592,808946.0
2021-01-08 12:30:00,75.52,75.53,75.38,75.4,787080.0,65.7592,65.7679,65.6373,65.6547,787080.0
2021-01-08 13:00:00,75.4,75.4,75.06,75.17,2174200.0,65.6547,65.6547,65.3587,65.4544,2174200.0
2021-01-08 13:30:00,75.17,75.19,74.95,75.12,1851603.0,65.4544,65.4719,65.2629,65.4109,1851603.0
2021-01-08 14:00:00,75.11,75.28,75.11,75.25,1125175.0,65.4022,65.5502,65.4022,65.5241,1125175.0
2021-01-08 14:30:00,75.26,75.36,75.17,75.33,1083768.0,65.5328,65.6199,65.4544,65.5938,1083768.0
2021-01-08 15:00:00,75.32,75.45,75.31,75.44,987535.0,65.5851,65.6983,65.5763,65.6895,987535.0
2021-01-08 15:30:00,75.44,75.73,75.39,75.73,3356974.0,65.6895,65.9421,65.646,65.9421,3356974.0
2021-01-11 09:30:00,74.35,74.62,74.33,74.58,3062158.0,64.7404,64.9755,64.723,64.9407,3062158.0
2021-01-11 10:00:00,74.57,74.73,74.53,74.71,2669379.0,64.932,65.0713,64.8972,65.0539,2669379.0
2021-01-11 10:30:00,74.71,74.72,74.57,74.7,1460476.0,65.0539,65.0626,64.932,65.0452,1460476.0
2021-01-11 11:00:00,74.71,74.77,74.55,74.75,1534107.0,65.0539,65.1061,64.9146,65.0887,1534107.0
2021-01-11 11:30:00,74.75,74.83,74.69,74.81,1119083.0,65.0887,65.1584,65.0365,65.141,1119083.0
2021-01-11 12:00:00,74.81,74.86,74.78,74.81,393090.0,65.141,65.1845,65.1149,65.141,393090.0
2021-01-11 12:30:00,74.81,74.92,74.81,74.87,513806.0,65.141,65.2368,65.141,65.1932,513806.0
2021-01-11 13:00:00,74.88,74.96,74.86,74.91,3139607.0,65.2019,65.2716,65.1845,65.228,3139607.0
2021-01-11 13:30:00,74.9,74.91,74.76,74.8,879108.0,65.2193,65.228,65.0974,65.1323,879108.0
2021-01-11 14:00:00,74.8,74.85,74.73,74.76,704869.0,65.1323,65.1758,65.0713,65.0974,704869.0
2021-01-11 14:30:00,74.75,74.86,74.73,74.84,702065.0,65.0887,65.1845,65.0713,65.1671,702065.0
2021-01-11 15:00:00,74.85,74.86,74.7,74.72,748249.0,65.1758,65.1845,65.0452,65.0626,748249.0
2021-01-11 15:30:00,74.72,74.85,74.69,74.72,2784140.0,65.0626,65.1758,65.0365,65.0626,2784140.0
2021-01-12 09:30:00,74.68,74.76,74.49,74.7,1834065.0,65.0278,65.0974,64.8623,65.0452,1834065.0
2021-01-12 10:00:00,74.7,74.89,74.65,74.81,1786086.0,65.0452,65.2106,65.0017,65.141,1786086.0
2021-01-12 10:30:00,74.8,74.89,74.79,74.84,1244451.0,65.1323,65.2106,65.1236,65.1671,1244451.0
2021-01-12 11:00:00,74.84,74.94,74.76,74.78,1131832.0,65.1671,65.2542,65.0974,65.1149,1131832.0
2021-01-12 11:30:00,74.78,74.8,74.59,74.74,1378530.0,65.1149,65.1323,64.9494,65.08,1378530.0
2021-01-12 12:00:00,74.74,74.75,74.47,74.68,1493713.0,65.08,65.0887,64.8449,65.0278,1493713.0
2021-01-12 12:30:00,74.67,74.74,74.61,74.72,1080265.0,65.0191,65.08,64.9668,65.0626,1080265.0
2021-01-12 13:00:00,74.71,74.83,74.69,74.83,639865.0,65.0539,65.1584,65.0365,65.1584,639865.0
2021-01-12 13:30:00,74.84,74.91,74.81,74.87,784821.0,65.1671,65.228,65.141,65.1932,784821.0
2021-01-12 14:00:00,74.87,74.97,74.86,74.95,497642.0,65.1932,65.2803,65.1845,65.2629,497642.0
2021-01-12 14:30:00,74.95,75.04,74.91,74.96,818747.0,65.2629,65.3412,65.228,65.2716,818747.0
2021-01-12 15:00:00,74.97,75.06,74.96,74.98,861699.0,65.2803,65.3587,65.2716,65.289,861699.0
2021-01-12 15:30:00,74.99,75.13,74.97,75.07,2362818.0,65.2977,65.4196,65.2803,65.3674,2362818.0
2021-01-13 09:30:00,74.96,75.07,74.91,75.02,1181450.0,65.2716,65.3674,65.228,65.3238,1181450.0
2021-01-13 10:00:00,75.02,75.16,74.88,75.14,1056696.0,65.3238,65.4457,65.2019,65.4283,1056696.0
2021-01-13 10:30:00,75.13,75.15,75.05,75.09,1127514.0,65.4196,65.437,65.35,65.3848,1127514.0
2021-01-13 11:00:00,75.09,75.11,74.96,74.99,1152356.0,65.3848,65.4022,65.2716,65.2977,1152356.0
2021-01-13 11:30:00,74.99,75.06,74.96,75.01,742740.0,65.2977,65.3587,65.2716,65.3151,742740.0
2021-01-13 12:00:00,75.02,75.02,74.82,74.97,566436.0,65.3238,65.3238,65.1497,65.2803,566436.0
2021-01-13 12:30:00,74.97,75.11,74.93,75.08,664507.0,65.2803,65.4022,65.2455,65.3761,664507.0
2021-01-13 13:00:00,75.07,75.14,75.05,75.07,691745.0,65.3674,65.4283,65.35,65.3674,691745.0
2021-01-13 13:30:00,75.08,75.11,75.03,75.07,428469.0,65.3761,65.4022,65.3325,65.3674,428469.0
2021-01-13 14:00:00,75.06,75.14,75.0,75.09,1412168.0,65.3587,65.4283,65.3064,65.3848,1412168.0
2021-01-13 14:30:00,75.08,75.12,75.0,75.05,713304.0,65.3761,65.4109,65.3064,65.35,713304.0
2021-01-13 15:00:00,75.05,75.07,74.93,74.93,505985.0,65.35,65.3674,65.2455,65.2455,505985.0
2021-01-13 15:30:00,74.93,75.01,74.92,74.97,3328142.0,65.2455,65.3151,65.2368,65.2803,3328142.0
2021-01-14 09:30:00,75.21,75.38,75.2,75.36,869281.0,65.4893,65.6373,65.4806,65.6199,869281.0
2021-01-14 10:00:00,75.36,75.47,75.33,75.41,549691.0,65.6199,65.7157,65.5938,65.6634,549691.0
2021-01-14 10:30:00,75.41,75.48,75.41,75.45,857148.0,65.6634,65.7244,65.6634,65.6983,857148.0
2021-01-14 11:00:00,75.45,75.57,75.4,75.55,772668.0,65.6983,65.8027,65.6547,65.7853,772668.0
2021-01-14 11:30:00,75.56,75.65,75.5,75.62,1221605.0,65.794,65.8724,65.7418,65.8463,1221605.0
2021-01-14 12:00:00,75.62,75.65,75.57,75.62,807711.0,65.8463,65.8724,65.8027,65.8463,807711.0
2021-01-14 12:30:00,75.62,75.74,75.52,75.68,1178904.0,65.8463,65.9508,65.7592,65.8985,1178904.0
2021-01-14 13:00:00,75.68,75.74,75.58,75.6,1847468.0,65.8985,65.9508,65.8115,65.8289,1847468.0
2021-01-14 13:30:00,75.61,75.68,75.57,75.58,1289303.0,65.8376,65.8985,65.8027,65.8115,1289303.0
2021-01-14 14:00:00,75.58,75.66,75.55,75.59,458390.0,65.8115,65.8811,65.7853,65.8202,458390.0
2021-01-14 14:30:00,75.59,75.63,75.56,75.59,286461.0,65.8202,65.855,65.794,65.8202,286461.0
2021-01-14 15:00:00,75.59,75.63,75.47,75.52,1478313.0,65.8202,65.855,65.7157,65.7592,1478313.0
2021-01-14 15:30:00,75.51,75.59,75.44,75.57,4088666.0,65.7505,65.8202,65.6895,65.8027,4088666.0
2021-01-15 09:30:00,74.61,74.76,74.54,74.6,1712671.0,64.9668,65.0974,64.9059,64.9581,1712671.0
2021-01-15 10:00:00,74.6,74.63,73.96,74.15,3591575.0,64.9581,64.9842,64.4008,64.5663,3591575.0
2021-01-15 10:30:00,74.15,74.38,74.06,74.36,3326370.0,64.5663,64.7665,64.4879,64.7491,3326370.0
2021-01-15 11:00:00,74.37,74.54,74.23,74.5,1730657.0,64.7578,64.9059,64.6359,64.871,1730657.0
2021-01-15 11:30:00,74.49,74.58,74.46,74.51,934778.0,64.8623,64.9407,64.8362,64.8797,934778.0
2021-01-15 12:00:00,74.51,74.56,74.42,74.44,745816.0,64.8797,64.9233,64.8014,64.8188,745816.0
2021-01-15 12:30:00,74.44,74.57,74.42,74.56,900026.0,64.8188,64.932,64.8014,64.9233,900026.0
2021-01-15 13:00:00,74.56,74.63,74.5,74.55,887579.0,64.9233,64.9842,64.871,64.9146,887579.0
2021-01-15 13:30:00,74.55,74.58,74.5,74.55,712724.0,64.9146,64.9407,64.871,64.9146,712724.0
2021-01-15 14:00:00,74.55,74.58,74.48,74.56,964954.0,64.9146,64.9407,64.8536,64.9233,964954.0
2021-01-15 14:30:00,74.56,74.6,74.5,74.5,850585.0,64.9233,64.9581,64.871,64.871,850585.0
2021-01-15 15:00:00,74.51,74.59,74.45,74.48,1052530.0,64.8797,64.9494,64.8275,64.8536,1052530.0
2021-01-15 15:30:00,74.48,74.5,74.37,74.39,3968434.0,64.8536,64.871,64.7578,64.7753,3968434.0
2021-01-19 09:30:00,74.97,75.02,74.63,74.75,2259617.0,65.2803,65.3238,64.9842,65.0887,2259617.0
2021-01-19 10:00:00,74.75,74.78,74.63,74.78,2704175.0,65.0887,65.1149,64.9842,65.1149,2704175.0
2021-01-19 10:30:00,74.79,74.92,74.76,74.83,1782654.0,65.1236,65.2368,65.0974,65.1584,1782654.0
2021-01-19 11:00:00,74.83,74.89,74.66,74.7,1835694.0,65.1584,65.2106,65.0104,65.0452,1835694.0
2021-01-19 11:30:00,74.7,74.82,74.63,74.76,1377144.0,65.0452,65.1497,64.9842,65.0974,1377144.0
2021-01-19 12:00:00,74.76,74.81,74.74,74.76,748994.0,65.0974,65.141,65.08,65.0974,748994.0
2021-01-19 12:30:00,74.76,74.88,74.76,74.86,605006.0,65.0974,65.2019,65.0974,65.1845,605006.0
2021-01-19 13:00:00,74.86,74.9,74.83,74.86,868497.0,65.1845,65.2193,65.1584,65.1845,868497.0
2021-01-19 13:30:00,74.86,74.9,74.83,74.87,898582.0,65.1845,65.2193,65.1584,65.1932,898582.0
2021-01-19 14:00:00,74.87,74.91,74.84,74.87,777414.0,65.1932,65.228,65.1671,65.1932,777414.0
2021-01-19 14:30:00,74.87,74.94,74.84,74.91,1378422.0,65.1932,65.2542,65.1671,65.228,1378422.0
2021-01-19 15:00:00,74.91,74.94,74.89,74.89,621565.0,65.228,65.2542,65.2106,65.2106,621565.0
2021-01-19 15:30:00,74.89,74.96,74.85,74.95,2431772.0,65.2106,65.2716,65.1758,65.2629,2431772.0
2021-01-20 09:30:00,75.05,75.08,74.9,74.98,1247943.0,65.35,65.3761,65.2193,65.289,1247943.0
2021-01-20 10:00:00,74.98,75.23,74.98,75.16,1954483.0,65.289,65.5067,65.289,65.4457,1954483.0
2021-01-20 10:30:00,75.16,75.24,75.07,75.11,566819.0,65.4457,65.5154,65.3674,65.4022,566819.0
2021-01-20 11:00:00,75.11,75.11,74.98,75.06,922353.0,65.4022,65.4022,65.289,65.3587,922353.0
2021-01-20 11:30:00,75.07,75.22,75.05,75.18,770524.0,65.3674,65.498,65.35,65.4632,770524.0
2021-01-20 12:00:00,75.19,75.23,75.13,75.15,384170.0,65.4719,65.5067,65.4196,65.437,384170.0
2021-01-20 12:30:00,75.15,75.2,75.14,75.17,384769.0,65.437,65.4806,65.4283,65.4544,384769.0
2021-01-20 13:00:00,75.2,75.26,75.19,75.23,443298.0,65.4806,65.5328,65.4719,65.5067,443298.0
2021-01-20 13:30:00,75.24,75.27,75.18,75.23,569398.0,65.5154,65.5415,65.4632,65.5067,569398.0
2021-01-20 14:00:00,75.23,75.26,75.18,75.26,488711.0,65.5067,65.5328,65.4632,65.5328,488711.0
2021-01-20 14:30:00,75.25,75.32,75.24,75.3,448535.0,65.5241,65.5851,65.5154,65.5676,448535.0
2021-01-20 15:00:00,75.3,75.33,75.24,75.32,564248.0,65.5676,65.5938,65.5154,65.5851,564248.0
2021-01-20 15:30:00,75.32,75.46,75.3,75.43,3535034.0,65.5851,65.707,65.5676,65.6808,3535034.0
2021-01-21 09:30:00,75.5,75.55,75.24,75.32,1202263.0,65.7418,65.7853,65.5154,65.5851,1202263.0
2021-01-21 10:00:00,75.32,75.5,75.26,75.47,1477682.0,65.5851,65.7418,65.5328,65.7157,1477682.0
2021-01-21 10:30:00,75.47,75.5,75.37,75.4,913269.0,65.7157,65.7418,65.6286,65.6547,913269.0
2021-01-21 11:00:00,75.4,75.43,75.3,75.38,1990602.0,65.6547,65.6808,65.5676,65.6373,1990602.0
2021-01-21 11:30:00,75.38,75.38,75.15,75.21,1339251.0,65.6373,65.6373,65.437,65.4893,1339251.0
2021-01-21 12:00:00,75.21,75.22,75.04,75.11,352129.0,65.4893,65.498,65.3412,65.4022,352129.0
2021-01-21 12:30:00,75.1,75.2,75.08,75.19,628637.0,65.3935,65.4806,65.3761,65.4719,628637.0
2021-01-21 13:00:00,75.2,75.28,75.18,75.25,523881.0,65.4806,65.5502,65.4632,65.5241,523881.0
2021-01-21 13:30:00,75.25,75.29,75.23,75.28,228663.0,65.5241,65.5589,65.5067,65.5502,228663.0
2021-01-21 14:00:00,75.28,75.38,75.27,75.36,509105.0,65.5502,65.6373,65.5415,65.6199,509105.0
2021-01-21 14:30:00,75.36,75.4,75.34,75.4,585073.0,65.6199,65.6547,65.6025,65.6547,585073.0
2021-01-21 15:00:00,75.4,75.4,75.34,75.4,857277.0,65.6547,65.6547,65.6025,65.6547,857277.0
2021-01-21 15:30:00,75.39,75.57,75.37,75.52,5204002.0,65.646,65.8027,65.6286,65.7592,5204002.0
2021-01-22 09:30:00,74.86,75.04,74.83,75.02,1419417.0,65.1845,65.3412,65.1584,65.3238,1419417.0
2021-01-22 10:00:00,75.02,75.08,74.9,74.95,1067873.0,65.3238,65.3761,65.2193,65.2629,1067873.0
2021-01-22 10:30:00,74.94,75.01,74.88,74.98,1270971.0,65.2542,65.3151,65.2019,65.289,1270971.0
2021-01-22 11:00:00,74.98,75.03,74.94,74.95,1141996.0,65.289,65.3325,65.2542,65.2629,1141996.0
2021-01-22 11:30:00,74.95,75.21,74.92,75.21,1490358.0,65.2629,65.4893,65.2368,65.4893,1490358.0
2021-01-22 12:00:00,75.21,75.26,75.14,75.18,938057.0,65.4893,65.5328,65.4283,65.4632,938057.0
2021-01-22 12:30:00,75.18,75.21,75.14,75.17,1066939.0,65.4632,65.4893,65.4283,65.4544,1066939.0
2021-01-22 13:00:00,75.17,75.21,75.11,75.19,818855.0,65.4544,65.4893,65.4022,65.4719,818855.0
2021-01-22 13:30:00,75.19,75.26,75.17,75.22,441492.0,65.4719,65.5328,65.4544,65.498,441492.0
2021-01-22 14:00:00,75.22,75.28,75.21,75.22,354038.0,65.498,65.5502,65.4893,65.498,354038.0
2021-01-22 14:30:00,75.22,75.23,75.16,75.17,937194.0,65.498,65.5067,65.4457,65.4544,937194.0
2021-01-22 15:00:00,75.17,75.19,75.1,75.19,917379.0,65.4544,65.4719,65.3935,65.4719,917379.0
2021-01-22 15:30:00,75.18,75.27,75.15,75.16,2860990.0,65.4632,65.5415,65.437,65.4457,2860990.0
2021-01-25 09:30:00,74.58,74.74,74.41,74.49,2443663.0,64.9407,65.08,64.7927,64.8623,2443663.0
2021-01-25 10:00:00,74.5,74.85,74.49,74.79,2529965.0,64.871,65.1758,64.8623,65.1236,2529965.0
2021-01-25 10:30:00,74.79,74.82,74.43,74.46,1299457.0,65.1236,65.1497,64.8101,64.8362,1299457.0
2021-01-25 11:00:00,74.45,74.51,74.14,74.41,3353215.0,64.8275,64.8797,64.5576,64.7927,3353215.0
2021-01-25 11:30:00,74.41,74.64,74.33,74.63,1471272.0,64.7927,64.9929,64.723,64.9842,1471272.0
2021-01-25 12:00:00,74.64,74.68,74.44,74.48,1029792.0,64.9929,65.0278,64.8188,64.8536,1029792.0
2021-01-25 12:30:00,74.48,74.72,74.44,74.7,722255.0,64.8536,65.0626,64.8188,65.0452,722255.0
2021-01-25 13:00:00,74.7,74.76,74.64,74.75,594997.0,65.0452,65.0974,64.9929,65.0887,594997.0
2021-01-25 13:30:00,74.76,74.76,74.65,74.7,431749.0,65.0974,65.0974,65.0017,65.0452,431749.0
2021-01-25 14:00:00,74.7,74.74,74.62,74.69,1151673.0,65.0452,65.08,64.9755,65.0365,1151673.0
2021-01-25 14:30:00,74.69,74.74,74.67,74.69,540839.0,65.0365,65.08,65.0191,65.0365,540839.0
2021-01-25 15:00:00,74.68,74.79,74.65,74.76,1046304.0,65.0278,65.1236,65.0017,65.0974,1046304.0
2021-01-25 15:30:00,74.75,75.07,74.72,75.04,2802887.0,65.0887,65.3674,65.0626,65.3412,2802887.0
2021-01-26 09:30:00,75.17,75.25,75.04,75.11,1184525.0,65.4544,65.5241,65.3412,65.4022,1184525.0
2021-01-26 10:00:00,75.12,75.26,75.09,75.23,1522855.0,65.4109,65.5328,65.3848,65.5067,1522855.0
2021-01-26 10:30:00,75.24,75.27,75.13,75.15,725990.0,65.5154,65.5415,65.4196,65.437,725990.0
2021-01-26 11:00:00,75.16,75.19,75.03,75.12,1271863.0,65.4457,65.4719,65.3325,65.4109,1271863.0
2021-01-26 11:30:00,75.12,75.12,74.9,74.95,1551798.0,65.4109,65.4109,65.2193,65.2629,1551798.0
2021-01-26 12:00:00,74.95,75.11,74.94,75.1,623605.0,65.2629,65.4022,65.2542,65.3935,623605.0
2021-01-26 12:30:00,75.09,75.11,75.02,75.07,462196.0,65.3848,65.4022,65.3238,65.3674,462196.0
2021-01-26 13:00:00,75.07,75.17,75.05,75.14,494038.0,65.3674,65.4544,65.35,65.4283,494038.0
2021-01-26 13:30:00,75.14,75.19,75.12,75.17,281594.0,65.4283,65.4719,65.4109,65.4544,281594.0
2021-01-26 14:00:00,75.16,75.21,75.13,75.18,506307.0,65.4457,65.4893,65.4196,65.4632,506307.0
2021-01-26 14:30:00,75.19,75.21,75.15,75.19,301968.0,65.4719,65.4893,65.437,65.4719,301968.0
2021-01-26 15:00:00,75.19,75.26,75.15,75.25,1413012.0,65.4719,65.5328,65.437,65.5241,1413012.0
2021-01-26 15:30:00,75.25,75.26,75.1,75.18,2100492.0,65.5241,65.5328,65.3935,65.4632,2100492.0
2021-01-27 09:30:00,73.79,73.82,73.18,73.47,4113461.0,64.2528,64.2789,63.7216,63.9742,4113461.0
2021-01-27 10:00:00,73.47,73.86,73.45,73.78,2012866.0,63.9742,64.3138,63.9568,64.2441,2012866.0
2021-01-27 10:30:00,73.78,74.02,73.7,73.99,2169910.0,64.2441,64.4531,64.1744,64.427,2169910.0
2021-01-27 11:00:00,73.99,74.04,73.84,73.98,816339.0,64.427,64.4705,64.2963,64.4182,816339.0
2021-01-27 11:30:00,73.99,74.23,73.79,73.81,2301831.0,64.427,64.6359,64.2528,64.2702,2301831.0
2021-01-27 12:00:00,73.81,74.08,73.73,74.0,799575.0,64.2702,64.5053,64.2006,64.4357,799575.0
2021-01-27 12:30:00,74.0,74.17,73.9,74.14,885252.0,64.4357,64.5837,64.3486,64.5576,885252.0
2021-01-27 13:00:00,74.14,74.17,73.99,74.07,499654.0,64.5576,64.5837,64.427,64.4966,499654.0
2021-01-27 13:30:00,74.06,74.1,73.93,74.0,556120.0,64.4879,64.5227,64.3747,64.4357,556120.0
2021-01-27 14:00:00,74.02,74.12,73.82,73.84,1577525.0,64.4531,64.5402,64.2789,64.2963,1577525.0
2021-01-27 14:30:00,73.84,73.86,73.46,73.56,2553544.0,64.2963,64.3138,63.9655,64.0525,2553544.0
2021-01-27 15:00:00,73.55,73.72,73.43,73.5,3220897.0,64.0438,64.1919,63.9393,64.0003,3220897.0
2021-01-27 15:30:00,73.49,73.55,73.3,73.45,6633993.0,63.9916,64.0438,63.8261,63.9568,6633993.0
2021-01-28 09:30:00,73.65,73.98,73.57,73.74,3060956.0,64.1309,64.4182,64.0612,64.2093,3060956.0
2021-01-28 10:00:00,73.75,74.17,73.7,73.92,2514042.0,64.218,64.5837,64.1744,64.366,2514042.0
2021-01-28 10:30:00,73.93,74.01,73.84,73.91,2641476.0,64.3747,64.4444,64.2963,64.3573,2641476.0
2021-01-28 11:00:00,73.92,74.1,73.87,73.92,1563142.0,64.366,64.5227,64.3225,64.366,1563142.0
2021-01-28 11:30:00,73.94,74.06,73.87,74.04,1123261.0,64.3834,64.4879,64.3225,64.4705,1123261.0
2021-01-28 12:00:00,74.04,74.2,74.04,74.18,939605.0,64.4705,64.6098,64.4705,64.5924,939605.0
2021-01-28 12:30:00,74.18,74.23,74.13,74.14,488127.0,64.5924,64.6359,64.5489,64.5576,488127.0
2021-01-28 13:00:00,74.14,74.23,74.09,74.21,387743.0,64.5576,64.6359,64.514,64.6185,387743.0
2021-01-28 13:30:00,74.22,74.33,74.21,74.33,653940.0,64.6272,64.723,64.6185,64.723,653940.0
2021-01-28 14:00:00,74.33,74.34,74.2,74.25,1557541.0,64.723,64.7317,64.6098,64.6534,1557541.0
2021-01-28 14:30:00,74.26,74.27,74.16,74.21,917690.0,64.6621,64.6708,64.575,64.6185,917690.0
2021-01-28 15:00:00,74.2,74.22,74.05,74.06,1583583.0,64.6098,64.6272,64.4792,64.4879,1583583.0
2021-01-28 15:30:00,74.05,74.12,73.93,73.96,5598273.0,64.4792,64.5402,64.3747,64.4008,5598273.0
2021-01-29 09:30:00,73.04,73.08,72.72,72.95,3446081.0,63.5997,63.6346,63.3211,63.5214,3446081.0
2021-01-29 10:00:00,72.95,73.21,72.89,73.17,3505483.0,63.5214,63.7478,63.4691,63.7129,3505483.0
2021-01-29 10:30:00,73.17,73.26,72.92,73.08,2298668.0,63.7129,63.7913,63.4953,63.6346,2298668.0
2021-01-29 11:00:00,73.08,73.11,72.59,72.64,3064237.0,63.6346,63.6607,63.2079,63.2514,3064237.0
2021-01-29 11:30:00,72.63,72.67,72.46,72.6,2501755.0,63.2427,63.2776,63.0947,63.2166,2501755.0
2021-01-29 12:00:00,72.6,72.64,72.28,72.34,3494243.0,63.2166,63.2514,62.938,62.9902,3494243.0
2021-01-29 12:30:00,72.34,72.4,72.01,72.12,3644268.0,62.9902,63.0425,62.7029,62.7986,3644268.0
2021-01-29 13:00:00,72.12,72.35,72.0,72.35,1346619.0,62.7986,62.9989,62.6942,62.9989,1346619.0
2021-01-29 13:30:00,72.34,72.37,72.14,72.17,1960611.0,62.9902,63.0163,62.8161,62.8422,1960611.0
2021-01-29 14:00:00,72.17,72.39,72.15,72.28,1915757.0,62.8422,63.0338,62.8248,62.938,1915757.0
2021-01-29 14:30:00,72.27,72.36,72.14,72.23,1606133.0,62.9293,63.0076,62.8161,62.8944,1606133.0
2021-01-29 15:00:00,72.24,72.57,72.24,72.44,2473748.0,62.9031,63.1905,62.9031,63.0773,2473748.0
2021-01-29 15:30:00,72.44,72.62,72.32,72.39,5626439.0,63.0773,63.234,62.9728,63.0338,5626439.0
2021-02-01 09:30:00,73.28,73.31,72.92,73.04,2618255.0,63.8087,63.8348,63.4953,63.5997,2618255.0
2021-02-01 10:00:00,73.03,73.16,72.96,73.08,2906136.0,63.591,63.7042,63.5301,63.6346,2906136.0
2021-02-01 10:30:00,73.08,73.2,72.96,73.01,1411164.0,63.6346,63.7391,63.5301,63.5736,1411164.0
2021-02-01 11:00:00,73.0,73.19,72.93,73.13,1457225.0,63.5649,63.7304,63.504,63.6781,1457225.0
2021-02-01 11:30:00,73.13,73.23,73.04,73.05,1716913.0,63.6781,63.7652,63.5997,63.6084,1716913.0
2021-02-01 12:00:00,73.06,73.13,73.05,73.08,984283.0,63.6172,63.6781,63.6084,63.6346,984283.0
2021-02-01 12:30:00,73.09,73.17,73.03,73.17,572823.0,63.6433,63.7129,63.591,63.7129,572823.0
2021-02-01 13:00:00,73.17,73.21,73.09,73.18,600477.0,63.7129,63.7478,63.6433,63.7216,600477.0
2021-02-01 13:30:00,73.18,73.21,73.08,73.16,932139.0,63.7216,63.7478,63.6346,63.7042,932139.0
2021-02-01 14:00:00,73.16,73.26,73.12,73.26,673696.0,63.7042,63.7913,63.6694,63.7913,673696.0
2021-02-01 14:30:00,73.26,73.3,73.2,73.23,823950.0,63.7913,63.8261,63.7391,63.7652,823950.0
2021-02-01 15:00:00,73.23,73.31,73.19,73.22,3087044.0,63.7652,63.8348,63.7304,63.7565,3087044.0
2021-02-01 15:30:00,73.22,73.33,73.2,73.26,2779692.0,63.7565,63.8523,63.7391,63.7913,2779692.0
2021-02-02 09:30:00,73.65,73.68,73.47,73.57,1611634.0,64.1309,64.157,63.9742,64.0612,1611634.0
2021-02-02 10:00:00,73.58,73.68,73.55,73.59,719495.0,64.0699,64.157,64.0438,64.0787,719495.0
2021-02-02 10:30:00,73.59,73.74,73.58,73.7,1452329.0,64.0787,64.2093,64.0699,64.1744,1452329.0
2021-02-02 11:00:00,73.69,73.83,73.67,73.74,708977.0,64.1657,64.2876,64.1483,64.2093,708977.0
2021-02-02 11:30:00,73.73,73.82,73.67,73.77,553704.0,64.2006,64.2789,64.1483,64.2354,553704.0
2021-02-02 12:00:00,73.77,73.85,73.72,73.75,220591.0,64.2354,64.3051,64.1919,64.218,220591.0
2021-02-02 12:30:00,73.75,73.83,73.72,73.83,578177.0,64.218,64.2876,64.1919,64.2876,578177.0
2021-02-02 13:00:00,73.83,73.85,73.74,73.76,590556.0,64.2876,64.3051,64.2093,64.2267,590556.0
2021-02-02 13:30:00,73.76,73.85,73.76,73.79,629138.0,64.2267,64.3051,64.2267,64.2528,629138.0
2021-02-02 14:00:00,73.78,73.84,73.77,73.81,457595.0,64.2441,64.2963,64.2354,64.2702,457595.0
2021-02-02 14:30:00,73.82,73.88,73.81,73.86,647696.0,64.2789,64.3312,64.2702,64.3138,647696.0
2021-02-02 15:00:00,73.86,73.87,73.8,73.85,1243268.0,64.3138,64.3225,64.2615,64.3051,1243268.0
2021-02-02 15:30:00,73.85,74.05,73.84,74.0,4647401.0,64.3051,64.4792,64.2963,64.4357,4647401.0
2021-02-03 09:30:00,74.02,74.13,73.96,74.02,1090738.0,64.4531,64.5489,64.4008,64.4531,1090738.0
2021-02-03 10:00:00,74.02,74.06,73.82,73.82,1116852.0,64.4531,64.4879,64.2789,64.2789,1116852.0
2021-02-03 10:30:00,73.82,74.05,73.81,74.01,788927.0,64.2789,64.4792,64.2702,64.4444,788927.0
2021-02-03 11:00:00,74.01,74.06,73.96,73.99,1064944.0,64.4444,64.4879,64.4008,64.427,1064944.0
2021-02-03 11:30:00,73.99,74.1,73.93,74.08,806903.0,64.427,64.5227,64.3747,64.5053,806903.0
2021-02-03 12:00:00,74.08,74.1,74.03,74.05,355050.0,64.5053,64.5227,64.4618,64.4792,355050.0
2021-02-03 12:30:00,74.05,74.13,73.99,74.09,244369.0,64.4792,64.5489,64.427,64.514,244369.0
2021-02-03 13:00:00,74.09,74.1,74.04,74.08,315771.0,64.514,64.5227,64.4705,64.5053,315771.0
2021-02-03 13:30:00,74.07,74.15,74.06,74.15,269601.0,64.4966,64.5663,64.4879,64.5663,269601.0
2021-02-03 14:00:00,74.14,74.2,74.13,74.19,307289.0,64.5576,64.6098,64.5489,64.6011,307289.0
2021-02-03 14:30:00,74.19,74.2,74.14,74.15,511737.0,64.6011,64.6098,64.5576,64.5663,511737.0
2021-02-03 15:00:00,74.15,74.19,74.09,74.13,371711.0,64.5663,64.6011,64.514,64.5489,371711.0
2021-02-03 15:30:00,74.13,74.21,74.12,74.17,3173790.0,64.5489,64.6185,64.5402,64.5837,3173790.0
2021-02-04 09:30:00,73.89,73.99,73.81,73.98,953935.0,64.3399,64.427,64.2702,64.4182,953935.0
2021-02-04 10:00:00,73.99,74.12,73.93,73.95,1342675.0,64.427,64.5402,64.3747,64.3921,1342675.0
2021-02-04 10:30:00,73.94,74.1,73.92,74.09,842184.0,64.3834,64.5227,64.366,64.514,842184.0
2021-02-04 11:00:00,74.09,74.17,74.07,74.1,1389546.0,64.514,64.5837,64.4966,64.5227,1389546.0
2021-02-04 11:30:00,74.11,74.17,74.07,74.13,799226.0,64.5314,64.5837,64.4966,64.5489,799226.0
2021-02-04 12:00:00,74.13,74.17,74.07,74.07,334329.0,64.5489,64.5837,64.4966,64.4966,334329.0
2021-02-04 12:30:00,74.08,74.12,74.06,74.08,187139.0,64.5053,64.5402,64.4879,64.5053,187139.0
2021-02-04 13:00:00,74.08,74.15,74.08,74.15,209140.0,64.5053,64.5663,64.5053,64.5663,209140.0
2021-02-04 13:30:00,74.15,74.17,74.13,74.13,126295.0,64.5663,64.5837,64.5489,64.5489,126295.0
2021-02-04 14:00:00,74.14,74.18,74.12,74.14,272773.0,64.5576,64.5924,64.5402,64.5576,272773.0
2021-02-04 14:30:00,74.14,74.2,74.13,74.17,841242.0,64.5576,64.6098,64.5489,64.5837,841242.0
2021-02-04 15:00:00,74.17,74.17,74.1,74.14,205703.0,64.5837,64.5837,64.5227,64.5576,205703.0
2021-02-04 15:30:00,74.14,74.24,74.12,74.24,1478244.0,64.5576,64.6446,64.5402,64.6446,1478244.0
2021-02-05 09:30:00,74.61,74.64,74.49,74.5,596486.0,64.9668,64.9929,64.8623,64.871,596486.0
2021-02-05 10:00:00,74.5,74.52,74.31,74.48,977126.0,64.871,64.8885,64.7056,64.8536,977126.0
2021-02-05 10:30:00,74.48,74.64,74.48,74.61,793672.0,64.8536,64.9929,64.8536,64.9668,793672.0
2021-02-05 11:00:00,74.62,74.65,74.5,74.56,471220.0,64.9755,65.0017,64.871,64.9233,471220.0
2021-02-05 11:30:00,74.56,74.64,74.49,74.51,370902.0,64.9233,64.9929,64.8623,64.8797,370902.0
2021-02-05 12:00:00,74.5,74.63,74.47,74.62,254350.0,64.871,64.9842,64.8449,64.9755,254350.0
2021-02-05 12:30:00,74.62,74.64,74.58,74.64,386709.0,64.9755,64.9929,64.9407,64.9929,386709.0
2021-02-05 13:00:00,74.63,74.67,74.58,74.63,336462.0,64.9842,65.0191,64.9407,64.9842,336462.0
2021-02-05 13:30:00,74.62,74.66,74.56,74.57,357951.0,64.9755,65.0104,64.9233,64.932,357951.0
2021-02-05 14:00:00,74.56,74.62,74.54,74.62,314448.0,64.9233,64.9755,64.9059,64.9755,314448.0
2021-02-05 14:30:00,74.62,74.64,74.55,74.59,164277.0,64.9755,64.9929,64.9146,64.9494,164277.0
2021-02-05 15:00:00,74.59,74.61,74.54,74.55,452110.0,64.9494,64.9668,64.9059,64.9146,452110.0
2021-02-05 15:30:00,74.55,74.75,74.54,74.7,3468159.0,64.9146,65.0887,64.9059,65.0452,3468159.0
2021-02-08 09:30:00,75.25,75.4,75.25,75.36,1102745.0,65.5241,65.6547,65.5241,65.6199,1102745.0
2021-02-08 10:00:00,75.36,75.44,75.25,75.32,865056.0,65.6199,65.6895,65.5241,65.5851,865056.0
2021-02-08 10:30:00,75.32,75.38,75.29,75.32,584625.0,65.5851,65.6373,65.5589,65.5851,584625.0
2021-02-08 11:00:00,75.32,75.35,75.15,75.21,1294836.0,65.5851,65.6112,65.437,65.4893,1294836.0
2021-02-08 11:30:00,75.22,75.22,75.03,75.11,961800.0,65.498,65.498,65.3325,65.4022,961800.0
2021-02-08 12:00:00,75.12,75.2,75.11,75.18,764646.0,65.4109,65.4806,65.4022,65.4632,764646.0
2021-02-08 12:30:00,75.18,75.19,75.11,75.14,645908.0,65.4632,65.4719,65.4022,65.4283,645908.0
2021-02-08 13:00:00,75.14,75.18,75.11,75.15,1301104.0,65.4283,65.4632,65.4022,65.437,1301104.0
2021-02-08 13:30:00,75.15,75.17,75.1,75.13,777327.0,65.437,65.4544,65.3935,65.4196,777327.0
2021-02-08 14:00:00,75.13,75.18,75.13,75.17,649591.0,65.4196,65.4632,65.4196,65.4544,649591.0
2021-02-08 14:30:00,75.17,75.2,75.15,75.2,506326.0,65.4544,65.4806,65.437,65.4806,506326.0
2021-02-08 15:00:00,75.19,75.21,75.16,75.17,1035749.0,65.4719,65.4893,65.4457,65.4544,1035749.0
2021-02-08 15:30:00,75.17,75.23,75.14,75.23,3575154.0,65.4544,65.5067,65.4283,65.5067,3575154.0
2021-02-09 09:30:00,75.34,75.43,75.26,75.37,1206465.0,65.6025,65.6808,65.5328,65.6286,1206465.0
2021-02-09 10:00:00,75.38,75.5,75.32,75.46,869216.0,65.6373,65.7418,65.5851,65.707,869216.0
2021-02-09 10:30:00,75.46,75.49,75.4,75.44,687928.0,65.707,65.7331,65.6547,65.6895,687928.0
2021-02-09 11:00:00,75.45,75.45,75.28,75.33,945057.0,65.6983,65.6983,65.5502,65.5938,945057.0
2021-02-09 11:30:00,75.34,75.49,75.26,75.46,736651.0,65.6025,65.7331,65.5328,65.707,736651.0
2021-02-09 12:00:00,75.46,75.55,75.45,75.51,531455.0,65.707,65.7853,65.6983,65.7505,531455.0
2021-02-09 12:30:00,75.51,75.58,75.5,75.56,564165.0,65.7505,65.8115,65.7418,65.794,564165.0
2021-02-09 13:00:00,75.56,75.57,75.51,75.53,874877.0,65.794,65.8027,65.7505,65.7679,874877.0
2021-02-09 13:30:00,75.53,75.56,75.5,75.55,844491.0,65.7679,65.794,65.7418,65.7853,844491.0
2021-02-09 14:00:00,75.55,75.63,75.55,75.62,2532019.0,65.7853,65.855,65.7853,65.8463,2532019.0
2021-02-09 14:30:00,75.62,75.69,75.61,75.69,633746.0,65.8463,65.9072,65.8376,65.9072,633746.0
2021-02-09 15:00:00,75.68,75.7,75.59,75.6,446875.0,65.8985,65.9159,65.8202,65.8289,446875.0
2021-02-09 15:30:00,75.6,75.68,75.53,75.63,2395711.0,65.8289,65.8985,65.7679,65.855,2395711.0
2021-02-10 09:30:00,75.87,75.93,75.76,75.78,869277.0,66.064,66.1162,65.9682,65.9856,869277.0
2021-02-10 10:00:00,75.78,75.87,75.46,75.53,2120278.0,65.9856,66.064,65.707,65.7679,2120278.0
2021-02-10 10:30:00,75.53,75.56,75.06,75.54,2141415.0,65.7679,65.794,65.3587,65.7766,2141415.0
2021-02-10 11:00:00,75.54,75.6,75.39,75.44,1178212.0,65.7766,65.8289,65.646,65.6895,1178212.0
2021-02-10 11:30:00,75.44,75.53,75.31,75.42,1063762.0,65.6895,65.7679,65.5763,65.6721,1063762.0
2021-02-10 12:00:00,75.42,75.43,75.26,75.38,848226.0,65.6721,65.6808,65.5328,65.6373,848226.0
2021-02-10 12:30:00,75.37,75.45,75.31,75.44,456167.0,65.6286,65.6983,65.5763,65.6895,456167.0
2021-02-10 13:00:00,75.44,75.49,75.41,75.47,666104.0,65.6895,65.7331,65.6634,65.7157,666104.0
2021-02-10 13:30:00,75.47,75.52,75.39,75.45,503345.0,65.7157,65.7592,65.646,65.6983,503345.0
2021-02-10 14:00:00,75.44,75.49,75.37,75.49,1199009.0,65.6895,65.7331,65.6286,65.7331,1199009.0
2021-02-10 14:30:00,75.5,75.57,75.46,75.53,696927.0,65.7418,65.8027,65.707,65.7679,696927.0
2021-02-10 15:00:00,75.54,75.57,75.46,75.48,567955.0,65.7766,65.8027,65.707,65.7244,567955.0
2021-02-10 15:30:00,75.48,75.5,75.3,75.37,2041860.0,65.7244,65.7418,65.5676,65.6286,2041860.0
2021-02-11 09:30:00,75.79,75.86,75.65,75.66,1494775.0,65.9943,66.0553,65.8724,65.8811,1494775.0
2021-02-11 10:00:00,75.65,75.85,75.64,75.83,652943.0,65.8724,66.0466,65.8637,66.0291,652943.0
2021-02-11 10:30:00,75.83,75.87,75.75,75.77,1004084.0,66.0291,66.064,65.9595,65.9769,1004084.0
2021-02-11 11:00:00,75.77,75.8,75.7,75.77,744639.0,65.9769,66.003,65.9159,65.9769,744639.0
2021-02-11 11:30:00,75.77,75.82,75.74,75.78,717552.0,65.9769,66.0204,65.9508,65.9856,717552.0
2021-02-11 12:00:00,75.78,75.82,75.53,75.54,760630.0,65.9856,66.0204,65.7679,65.7766,760630.0
2021-02-11 12:30:00,75.55,75.66,75.49,75.65,594291.0,65.7853,65.8811,65.7331,65.8724,594291.0
2021-02-11 13:00:00,75.65,75.75,75.59,75.71,518433.0,65.8724,65.9595,65.8202,65.9247,518433.0
2021-02-11 13:30:00,75.71,75.77,75.7,75.75,295853.0,65.9247,65.9769,65.9159,65.9595,295853.0
2021-02-11 14:00:00,75.74,75.75,75.65,75.73,267795.0,65.9508,65.9595,65.8724,65.9421,267795.0
2021-02-11 14:30:00,75.73,75.8,75.69,75.78,219870.0,65.9421,66.003,65.9072,65.9856,219870.0
2021-02-11 15:00:00,75.78,75.88,75.76,75.84,1011930.0,65.9856,66.0727,65.9682,66.0378,1011930.0
2021-02-11 15:30:00,75.84,75.9,75.82,75.88,2002412.0,66.0378,66.0901,66.0204,66.0727,2002412.0
2021-02-12 09:30:00,75.68,75.9,75.67,75.86,689183.0,65.8985,66.0901,65.8898,66.0553,689183.0
2021-02-12 10:00:00,75.86,76.0,75.84,75.97,797837.0,66.0553,66.1772,66.0378,66.151,797837.0
2021-02-12 10:30:00,75.97,76.13,75.91,76.1,655616.0,66.151,66.2904,66.0988,66.2642,655616.0
2021-02-12 11:00:00,76.1,76.18,76.06,76.17,439782.0,66.2642,66.3339,66.2294,66.3252,439782.0
2021-02-12 11:30:00,76.17,76.27,76.16,76.25,703442.0,66.3252,66.4123,66.3165,66.3949,703442.0
2021-02-12 12:00:00,76.25,76.3,76.22,76.24,539687.0,66.3949,66.4384,66.3687,66.3861,539687.0
2021-02-12 12:30:00,76.23,76.24,76.17,76.2,402721.0,66.3774,66.3861,66.3252,66.3513,402721.0
2021-02-12 13:00:00,76.2,76.2,76.08,76.16,1369731.0,66.3513,66.3513,66.2468,66.3165,1369731.0
2021-02-12 13:30:00,76.16,76.21,76.12,76.17,554970.0,66.3165,66.36,66.2817,66.3252,554970.0
2021-02-12 14:00:00,76.17,76.17,76.1,76.14,734042.0,66.3252,66.3252,66.2642,66.2991,734042.0
2021-02-12 14:30:00,76.14,76.17,76.1,76.14,346200.0,66.2991,66.3252,66.2642,66.2991,346200.0
2021-02-12 15:00:00,76.15,76.21,76.13,76.2,439181.0,66.3078,66.36,66.2904,66.3513,439181.0
2021-02-12 15:30:00,76.2,76.35,76.18,76.32,2797512.0,66.3513,66.4819,66.3339,66.4558,2797512.0
2021-02-16 09:30:00,76.99,77.04,76.88,76.94,2115079.0,67.0392,67.0828,66.9434,66.9957,2115079.0
2021-02-16 10:00:00,76.94,77.17,76.9,77.17,1757520.0,66.9957,67.1959,66.9608,67.1959,1757520.0
2021-02-16 10:30:00,77.17,77.17,76.92,77.09,3143953.0,67.1959,67.1959,66.9783,67.1263,3143953.0
2021-02-16 11:00:00,77.09,77.13,76.93,76.96,1710040.0,67.1263,67.1611,66.987,67.0131,1710040.0
2021-02-16 11:30:00,76.96,77.02,76.81,76.84,1831977.0,67.0131,67.0653,66.8825,66.9086,1831977.0
2021-02-16 12:00:00,76.84,76.9,76.72,76.89,1638152.0,66.9086,66.9608,66.8041,66.9521,1638152.0
2021-02-16 12:30:00,76.9,76.91,76.83,76.9,710036.0,66.9608,66.9696,66.8999,66.9608,710036.0
2021-02-16 13:00:00,76.9,76.95,76.88,76.93,327184.0,66.9608,67.0044,66.9434,66.987,327184.0
2021-02-16 13:30:00,76.92,76.95,76.84,76.84,522538.0,66.9783,67.0044,66.9086,66.9086,522538.0
2021-02-16 14:00:00,76.84,76.92,76.83,76.91,604452.0,66.9086,66.9783,66.8999,66.9696,604452.0
2021-02-16 14:30:00,76.91,76.93,76.84,76.89,468658.0,66.9696,66.987,66.9086,66.9521,468658.0
2021-02-16 15:00:00,76.89,76.92,76.83,76.87,719732.0,66.9521,66.9783,66.8999,66.9347,719732.0
2021-02-16 15:30:00,76.87,76.91,76.81,76.87,3282500.0,66.9347,66.9696,66.8825,66.9347,3282500.0
2021-02-17 09:30:00,76.3,76.42,76.12,76.33,3175152.0,66.4384,66.5429,66.2817,66.4645,3175152.0
2021-02-17 10:00:00,76.32,76.41,76.13,76.17,1421367.0,66.4558,66.5342,66.2904,66.3252,1421367.0
2021-02-17 10:30:00,76.17,76.29,76.08,76.2,2167597.0,66.3252,66.4297,66.2468,66.3513,2167597.0
2021-02-17 11:00:00,76.21,76.24,76.01,76.15,1977634.0,66.36,66.3861,66.1859,66.3078,1977634.0
2021-02-17 11:30:00,76.14,76.19,76.01,76.18,1370568.0,66.2991,66.3426,66.1859,66.3339,1370568.0
2021-02-17 12:00:00,76.18,76.24,76.15,76.24,843152.0,66.3339,66.3861,66.3078,66.3861,843152.0
2021-02-17 12:30:00,76.24,76.31,76.22,76.27,721236.0,66.3861,66.4471,66.3687,66.4123,721236.0
2021-02-17 13:00:00,76.27,76.31,76.24,76.3,489167.0,66.4123,66.4471,66.3861,66.4384,489167.0
2021-02-17 13:30:00,76.3,76.31,76.24,76.26,315680.0,66.4384,66.4471,66.3861,66.4036,315680.0
2021-02-17 14:00:00,76.27,76.35,76.26,76.28,250097.0,66.4123,66.4819,66.4036,66.421,250097.0
2021-02-17 14:30:00,76.28,76.41,76.27,76.37,464935.0,66.421,66.5342,66.4123,66.4993,464935.0
2021-02-17 15:00:00,76.37,76.53,76.36,76.48,676075.0,66.4993,66.6387,66.4906,66.5951,676075.0
2021-02-17 15:30:00,76.49,76.53,76.4,76.42,1998243.0,66.6038,66.6387,66.5255,66.5429,1998243.0
2021-02-18 09:30:00,75.85,76.01,75.78,75.89,3186869.0,66.0466,66.1859,65.9856,66.0814,3186869.0
2021-02-18 10:00:00,75.89,75.9,75.49,75.58,2034764.0,66.0814,66.0901,65.7331,65.8115,2034764.0
2021-02-18 10:30:00,75.58,75.75,75.5,75.62,1809971.0,65.8115,65.9595,65.7418,65.8463,1809971.0
2021-02-18 11:00:00,75.62,75.84,75.61,75.74,1781904.0,65.8463,66.0378,65.8376,65.9508,1781904.0
2021-02-18 11:30:00,75.74,75.79,75.69,75.76,410634.0,65.9508,65.9943,65.9072,65.9682,410634.0
2021-02-18 12:00:00,75.76,75.8,75.67,75.79,708875.0,65.9682,66.003,65.8898,65.9943,708875.0
2021-02-18 12:30:00,75.79,75.83,75.75,75.8,529071.0,65.9943,66.0291,65.9595,66.003,529071.0
2021-02-18 13:00:00,75.8,75.93,75.75,75.92,750785.0,66.003,66.1162,65.9595,66.1075,750785.0
2021-02-18 13:30:00,75.92,75.94,75.89,75.9,346852.0,66.1075,66.1249,66.0814,66.0901,346852.0
2021-02-18 14:00:00,75.9,76.01,75.89,76.0,650106.0,66.0901,66.1859,66.0814,66.1772,650106.0
2021-02-18 14:30:00,76.0,76.06,75.99,76.05,496226.0,66.1772,66.2294,66.1685,66.2207,496226.0
2021-02-18 15:00:00,76.04,76.09,76.02,76.05,334837.0,66.212,66.2555,66.1946,66.2207,334837.0
2021-02-18 15:30:00,76.05,76.08,76.0,76.04,3223136.0,66.2207,66.2468,66.1772,66.212,3223136.0
2021-02-19 09:30:00,76.34,76.43,76.28,76.42,1500809.0,66.4732,66.5516,66.421,66.5429,1500809.0
2021-02-19 10:00:00,76.43,76.45,76.32,76.42,840970.0,66.5516,66.569,66.4558,66.5429,840970.0
2021-02-19 10:30:00,76.43,76.49,76.38,76.48,1231290.0,66.5516,66.6038,66.5081,66.5951,1231290.0
2021-02-19 11:00:00,76.49,76.59,76.46,76.58,833599.0,66.6038,66.6909,66.5777,66.6822,833599.0
2021-02-19 11:30:00,76.59,76.59,76.42,76.44,749500.0,66.6909,66.6909,66.5429,66.5603,749500.0
2021-02-19 12:00:00,76.44,76.47,76.32,76.33,985104.0,66.5603,66.5864,66.4558,66.4645,985104.0
2021-02-19 12:30:00,76.33,76.36,76.22,76.31,602833.0,66.4645,66.4906,66.3687,66.4471,602833.0
2021-02-19 13:00:00,76.3,76.33,76.14,76.21,354202.0,66.4384,66.4645,66.2991,66.36,354202.0
2021-02-19 13:30:00,76.21,76.29,76.15,76.29,311098.0,66.36,66.4297,66.3078,66.4297,311098.0
2021-02-19 14:00:00,76.29,76.31,76.15,76.16,591094.0,66.4297,66.4471,66.3078,66.3165,591094.0
2021-02-19 14:30:00,76.17,76.27,76.17,76.27,470909.0,66.3252,66.4123,66.3252,66.4123,470909.0
2021-02-19 15:00:00,76.27,76.34,76.25,76.28,807984.0,66.4123,66.4732,66.3949,66.421,807984.0
2021-02-19 15:30:00,76.28,76.35,76.2,76.25,3101735.0,66.421,66.4819,66.3513,66.3949,3101735.0
2021-02-22 09:30:00,76.02,76.2,75.97,76.18,2215938.0,66.1946,66.3513,66.151,66.3339,2215938.0
2021-02-22 10:00:00,76.19,76.31,76.15,76.25,856509.0,66.3426,66.4471,66.3078,66.3949,856509.0
2021-02-22 10:30:00,76.24,76.35,76.18,76.25,1406070.0,66.3861,66.4819,66.3339,66.3949,1406070.0
2021-02-22 11:00:00,76.25,76.38,76.2,76.36,496478.0,66.3949,66.5081,66.3513,66.4906,496478.0
2021-02-22 11:30:00,76.37,76.38,76.28,76.35,580983.0,66.4993,66.5081,66.421,66.4819,580983.0
2021-02-22 12:00:00,76.35,76.4,76.31,76.38,721961.0,66.4819,66.5255,66.4471,66.5081,721961.0
2021-02-22 12:30:00,76.38,76.45,76.36,76.45,505795.0,66.5081,66.569,66.4906,66.569,505795.0
2021-02-22 13:00:00,76.44,76.46,76.4,76.44,945823.0,66.5603,66.5777,66.5255,66.5603,945823.0
2021-02-22 13:30:00,76.45,76.53,76.44,76.48,242400.0,66.569,66.6387,66.5603,66.5951,242400.0
2021-02-22 14:00:00,76.49,76.52,76.47,76.51,316457.0,66.6038,66.63,66.5864,66.6213,316457.0
2021-02-22 14:30:00,76.51,76.52,76.43,76.46,303452.0,66.6213,66.63,66.5516,66.5777,303452.0
2021-02-22 15:00:00,76.45,76.46,76.23,76.25,2026430.0,66.569,66.5777,66.3774,66.3949,2026430.0
2021-02-22 15:30:00,76.25,76.26,76.05,76.07,5104045.0,66.3949,66.4036,66.2207,66.2381,5104045.0
2021-02-23 09:30:00,75.97,75.97,75.3,75.61,5490166.0,66.151,66.151,65.5676,65.8376,5490166.0
2021-02-23 10:00:00,75.6,76.05,75.55,76.04,2134582.0,65.8289,66.2207,65.7853,66.212,2134582.0
2021-02-23 10:30:00,76.04,76.18,75.95,76.08,1291557.0,66.212,66.3339,66.1336,66.2468,1291557.0
2021-02-23 11:00:00,76.08,76.23,76.0,76.09,2011035.0,66.2468,66.3774,66.1772,66.2555,2011035.0
2021-02-23 11:30:00,76.09,76.17,75.91,75.92,1927102.0,66.2555,66.3252,66.0988,66.1075,1927102.0
2021-02-23 12:00:00,75.92,76.0,75.83,75.99,1103682.0,66.1075,66.1772,66.0291,66.1685,1103682.0
2021-02-23 12:30:00,75.98,76.04,75.81,75.83,997884.0,66.1598,66.212,66.0117,66.0291,997884.0
2021-02-23 13:00:00,75.82,76.09,75.8,76.08,1411533.0,66.0204,66.2555,66.003,66.2468,1411533.0
2021-02-23 13:30:00,76.09,76.1,75.95,76.07,780184.0,66.2555,66.2642,66.1336,66.2381,780184.0
2021-02-23 14:00:00,76.05,76.16,76.04,76.14,433663.0,66.2207,66.3165,66.212,66.2991,433663.0
2021-02-23 14:30:00,76.14,76.21,76.02,76.2,1414001.0,66.2991,66.36,66.1946,66.3513,1414001.0
2021-02-23 15:00:00,76.2,76.37,76.17,76.34,1416878.0,66.3513,66.4993,66.3252,66.4732,1416878.0
2021-02-23 15:30:00,76.35,76.36,76.13,76.14,2577688.0,66.4819,66.4906,66.2904,66.2991,2577688.0
2021-02-24 09:30:00,75.66,75.79,75.55,75.62,4287392.0,65.8811,65.9943,65.7853,65.8463,4287392.0
2021-02-24 10:00:00,75.62,75.87,75.47,75.82,2115775.0,65.8463,66.064,65.7157,66.0204,2115775.0
2021-02-24 10:30:00,75.82,75.96,75.76,75.93,1070384.0,66.0204,66.1423,65.9682,66.1162,1070384.0
2021-02-24 11:00:00,75.93,76.13,75.93,76.03,1704392.0,66.1162,66.2904,66.1162,66.2033,1704392.0
2021-02-24 11:30:00,76.03,76.15,76.01,76.13,1144346.0,66.2033,66.3078,66.1859,66.2904,1144346.0
2021-02-24 12:00:00,76.13,76.24,76.13,76.23,628525.0,66.2904,66.3861,66.2904,66.3774,628525.0
2021-02-24 12:30:00,76.23,76.27,76.19,76.19,621957.0,66.3774,66.4123,66.3426,66.3426,621957.0
2021-02-24 13:00:00,76.19,76.31,76.12,76.31,469725.0,66.3426,66.4471,66.2817,66.4471,469725.0
2021-02-24 13:30:00,76.31,76.38,76.29,76.35,647714.0,66.4471,66.5081,66.4297,66.4819,647714.0
2021-02-24 14:00:00,76.36,76.36,76.29,76.35,482614.0,66.4906,66.4906,66.4297,66.4819,482614.0
2021-02-24 14:30:00,76.35,76.38,76.31,76.34,748850.0,66.4819,66.5081,66.4471,66.4732,748850.0
2021-02-24 15:00:00,76.34,76.43,76.32,76.42,580219.0,66.4732,66.5516,66.4558,66.5429,580219.0
2021-02-24 15:30:00,76.42,76.45,76.35,76.36,2607117.0,66.5429,66.569,66.4819,66.4906,2607117.0
2021-02-25 09:30:00,76.5,76.68,76.47,76.57,1484777.0,66.6125,66.7693,66.5864,66.6735,1484777.0
2021-02-25 10:00:00,76.57,76.63,76.35,76.47,3358360.0,66.6735,66.7257,66.4819,66.5864,3358360.0
2021-02-25 10:30:00,76.47,76.47,76.16,76.32,1992097.0,66.5864,66.5864,66.3165,66.4558,1992097.0
2021-02-25 11:00:00,76.33,76.38,76.21,76.25,1623038.0,66.4645,66.5081,66.36,66.3949,1623038.0
2021-02-25 11:30:00,76.26,76.28,75.83,75.93,3021007.0,66.4036,66.421,66.0291,66.1162,3021007.0
2021-02-25 12:00:00,75.92,76.04,75.81,75.84,2409508.0,66.1075,66.212,66.0117,66.0378,2409508.0
2021-02-25 12:30:00,75.83,75.85,75.46,75.49,1341780.0,66.0291,66.0466,65.707,65.7331,1341780.0
2021-02-25 13:00:00,75.48,75.67,75.31,75.61,3376453.0,65.7244,65.8898,65.5763,65.8376,3376453.0
2021-02-25 13:30:00,75.62,75.65,75.39,75.51,1273985.0,65.8463,65.8724,65.646,65.7505,1273985.0
2021-02-25 14:00:00,75.5,75.81,75.44,75.76,1079758.0,65.7418,66.0117,65.6895,65.9682,1079758.0
2021-02-25 14:30:00,75.75,75.75,75.45,75.47,837522.0,65.9595,65.9595,65.6983,65.7157,837522.0
2021-02-25 15:00:00,75.46,75.52,75.09,75.13,2508621.0,65.707,65.7592,65.3848,65.4196,2508621.0
2021-02-25 15:30:00,75.12,75.34,74.94,75.07,7755580.0,65.4109,65.6025,65.2542,65.3674,7755580.0
2021-02-26 09:30:00,74.86,74.86,74.4,74.41,4989409.0,65.1845,65.1845,64.784,64.7927,4989409.0
2021-02-26 10:00:00,74.41,74.45,73.96,73.99,5727146.0,64.7927,64.8275,64.4008,64.427,5727146.0
2021-02-26 10:30:00,73.99,74.46,73.99,74.34,4773753.0,64.427,64.8362,64.427,64.7317,4773753.0
2021-02-26 11:00:00,74.35,74.51,74.01,74.03,4164573.0,64.7404,64.8797,64.4444,64.4618,4164573.0
2021-02-26 11:30:00,74.03,74.42,74.0,74.3,4360660.0,64.4618,64.8014,64.4357,64.6969,4360660.0
2021-02-26 12:00:00,74.32,74.51,74.23,74.39,2218730.0,64.7143,64.8797,64.6359,64.7753,2218730.0
2021-02-26 12:30:00,74.39,74.45,74.28,74.29,1815317.0,64.7753,64.8275,64.6795,64.6882,1815317.0
2021-02-26 13:00:00,74.29,74.47,74.18,74.45,1350498.0,64.6882,64.8449,64.5924,64.8275,1350498.0
2021-02-26 13:30:00,74.46,74.47,74.2,74.24,1668605.0,64.8362,64.8449,64.6098,64.6446,1668605.0
2021-02-26 14:00:00,74.24,74.31,74.1,74.19,1754322.0,64.6446,64.7056,64.5227,64.6011,1754322.0
2021-02-26 14:30:00,74.18,74.3,74.15,74.24,1938788.0,64.5924,64.6969,64.5663,64.6446,1938788.0
2021-02-26 15:00:00,74.24,74.38,74.15,74.16,2094930.0,64.6446,64.7665,64.5663,64.575,2094930.0
2021-02-26 15:30:00,74.15,74.44,74.01,74.01,6675012.0,64.5663,64.8188,64.4444,64.4444,6675012.0
2021-03-01 09:30:00,74.9,75.0,74.86,74.91,1821469.0,65.2193,65.3064,65.1845,65.228,1821469.0
2021-03-01 10:00:00,74.92,75.24,74.89,75.13,2768442.0,65.2368,65.5154,65.2106,65.4196,2768442.0
2021-03-01 10:30:00,75.13,75.35,75.09,75.33,1998089.0,65.4196,65.6112,65.3848,65.5938,1998089.0
2021-03-01 11:00:00,75.33,75.41,75.26,75.3,2227419.0,65.5938,65.6634,65.5328,65.5676,2227419.0
2021-03-01 11:30:00,75.29,75.37,75.25,75.34,828149.0,65.5589,65.6286,65.5241,65.6025,828149.0
2021-03-01 12:00:00,75.35,75.41,75.29,75.32,965116.0,65.6112,65.6634,65.5589,65.5851,965116.0
2021-03-01 12:30:00,75.32,75.37,75.19,75.2,612390.0,65.5851,65.6286,65.4719,65.4806,612390.0
2021-03-01 13:00:00,75.2,75.22,75.12,75.19,1728329.0,65.4806,65.498,65.4109,65.4719,1728329.0
2021-03-01 13:30:00,75.19,75.32,75.19,75.31,1030782.0,65.4719,65.5851,65.4719,65.5763,1030782.0
2021-03-01 14:00:00,75.31,75.37,75.29,75.36,1203631.0,65.5763,65.6286,65.5589,65.6199,1203631.0
2021-03-01 14:30:00,75.37,75.47,75.33,75.41,668630.0,65.6286,65.7157,65.5938,65.6634,668630.0
2021-03-01 15:00:00,75.41,75.44,75.36,75.37,579418.0,65.6634,65.6895,65.6199,65.6286,579418.0
2021-03-01 15:30:00,75.37,75.44,75.27,75.42,4405861.0,65.6286,65.6895,65.5415,65.6721,4405861.0
2021-03-02 09:30:00,75.34,75.42,75.15,75.37,2002493.0,65.6025,65.6721,65.437,65.6286,2002493.0
2021-03-02 10:00:00,75.36,75.42,75.15,75.15,1748966.0,65.6199,65.6721,65.437,65.437,1748966.0
2021-03-02 10:30:00,75.15,75.34,75.11,75.3,1858834.0,65.437,65.6025,65.4022,65.5676,1858834.0
2021-03-02 11:00:00,75.3,75.36,75.2,75.29,1529503.0,65.5676,65.6199,65.4806,65.5589,1529503.0
2021-03-02 11:30:00,75.29,75.32,75.13,75.3,1597445.0,65.5589,65.5851,65.4196,65.5676,1597445.0
2021-03-02 12:00:00,75.29,75.43,75.27,75.39,1445323.0,65.5589,65.6808,65.5415,65.646,1445323.0
2021-03-02 12:30:00,75.39,75.5,75.38,75.44,599006.0,65.646,65.7418,65.6373,65.6895,599006.0
2021-03-02 13:00:00,75.45,75.54,75.45,75.51,587383.0,65.6983,65.7766,65.6983,65.7505,587383.0
2021-03-02 13:30:00,75.51,75.58,75.5,75.5,828106.0,65.7505,65.8115,65.7418,65.7418,828106.0
2021-03-02 14:00:00,75.51,75.54,75.37,75.4,741353.0,65.7505,65.7766,65.6286,65.6547,741353.0
2021-03-02 14:30:00,75.4,75.54,75.37,75.48,1028051.0,65.6547,65.7766,65.6286,65.7244,1028051.0
2021-03-02 15:00:00,75.49,75.58,75.41,75.42,465458.0,65.7331,65.8115,65.6634,65.6721,465458.0
2021-03-02 15:30:00,75.42,75.45,75.27,75.34,4232226.0,65.6721,65.6983,65.5415,65.6025,4232226.0
2021-03-03 09:30:00,75.09,75.27,74.9,74.92,2296455.0,65.3848,65.5415,65.2193,65.2368,2296455.0
2021-03-03 10:00:00,74.91,75.01,74.75,74.91,1628613.0,65.228,65.3151,65.0887,65.228,1628613.0
2021-03-03 10:30:00,74.9,75.23,74.83,75.17,2282655.0,65.2193,65.5067,65.1584,65.4544,2282655.0
2021-03-03 11:00:00,75.17,75.39,75.16,75.38,1441239.0,65.4544,65.646,65.4457,65.6373,1441239.0
2021-03-03 11:30:00,75.37,75.41,75.27,75.3,2140868.0,65.6286,65.6634,65.5415,65.5676,2140868.0
2021-03-03 12:00:00,75.3,75.31,75.19,75.22,695235.0,65.5676,65.5763,65.4719,65.498,695235.0
2021-03-03 12:30:00,75.22,75.3,75.19,75.2,553262.0,65.498,65.5676,65.4719,65.4806,553262.0
2021-03-03 13:00:00,75.2,75.36,75.18,75.33,760315.0,65.4806,65.6199,65.4632,65.5938,760315.0
2021-03-03 13:30:00,75.33,75.34,75.14,75.16,811034.0,65.5938,65.6025,65.4283,65.4457,811034.0
2021-03-03 14:00:00,75.17,75.18,75.0,75.04,998243.0,65.4544,65.4632,65.3064,65.3412,998243.0
2021-03-03 14:30:00,75.04,75.23,74.94,75.18,1662761.0,65.3412,65.5067,65.2542,65.4632,1662761.0
2021-03-03 15:00:00,75.18,75.22,75.0,75.05,1184155.0,65.4632,65.498,65.3064,65.35,1184155.0
2021-03-03 15:30:00,75.04,75.16,74.82,74.86,3155180.0,65.3412,65.4457,65.1497,65.1845,3155180.0
2021-03-04 09:30:00,74.93,75.13,74.75,74.82,2298234.0,65.2455,65.4196,65.0887,65.1497,2298234.0
2021-03-04 10:00:00,74.84,74.87,74.61,74.8,1762130.0,65.1671,65.1932,64.9668,65.1323,1762130.0
2021-03-04 10:30:00,74.8,75.03,74.76,74.98,1872323.0,65.1323,65.3325,65.0974,65.289,1872323.0
2021-03-04 11:00:00,74.98,75.06,74.88,75.03,1977576.0,65.289,65.3587,65.2019,65.3325,1977576.0
2021-03-04 11:30:00,75.03,75.22,75.01,75.12,1093230.0,65.3325,65.498,65.3151,65.4109,1093230.0
2021-03-04 12:00:00,75.12,75.24,74.59,74.74,1880197.0,65.4109,65.5154,64.9494,65.08,1880197.0
2021-03-04 12:30:00,74.73,74.79,74.28,74.35,3367235.0,65.0713,65.1236,64.6795,64.7404,3367235.0
2021-03-04 13:00:00,74.35,74.51,74.1,74.29,2291831.0,64.7404,64.8797,64.5227,64.6882,2291831.0
2021-03-04 13:30:00,74.29,74.31,73.72,73.75,2696202.0,64.6882,64.7056,64.1919,64.218,2696202.0
2021-03-04 14:00:00,73.75,74.24,73.74,74.19,2258249.0,64.218,64.6446,64.2093,64.6011,2258249.0
2021-03-04 14:30:00,74.17,74.35,73.97,74.25,2634412.0,64.5837,64.7404,64.4095,64.6534,2634412.0
2021-03-04 15:00:00,74.25,74.29,73.96,74.16,3117261.0,64.6534,64.6882,64.4008,64.575,3117261.0
2021-03-04 15:30:00,74.15,74.25,74.02,74.15,4969899.0,64.5663,64.6534,64.4531,64.5663,4969899.0
2021-03-05 09:30:00,74.61,74.63,74.06,74.19,2833331.0,64.9668,64.9842,64.4879,64.6011,2833331.0
2021-03-05 10:00:00,74.19,74.41,74.06,74.08,3551059.0,64.6011,64.7927,64.4879,64.5053,3551059.0
2021-03-05 10:30:00,74.07,74.16,73.89,73.9,2149164.0,64.4966,64.575,64.3399,64.3486,2149164.0
2021-03-05 11:00:00,73.9,73.96,73.56,73.62,2329994.0,64.3486,64.4008,64.0525,64.1048,2329994.0
2021-03-05 11:30:00,73.63,73.97,73.62,73.95,2862255.0,64.1135,64.4095,64.1048,64.3921,2862255.0
2021-03-05 12:00:00,73.95,74.18,73.88,74.16,2058528.0,64.3921,64.5924,64.3312,64.575,2058528.0
2021-03-05 12:30:00,74.15,74.31,74.1,74.22,1561350.0,64.5663,64.7056,64.5227,64.6272,1561350.0
2021-03-05 13:00:00,74.22,74.39,74.09,74.36,1531065.0,64.6272,64.7753,64.514,64.7491,1531065.0
2021-03-05 13:30:00,74.38,74.48,74.3,74.36,1279010.0,64.7665,64.8536,64.6969,64.7491,1279010.0
2021-03-05 14:00:00,74.36,74.4,74.21,74.36,986608.0,64.7491,64.784,64.6185,64.7491,986608.0
2021-03-05 14:30:00,74.37,74.55,74.37,74.53,1148065.0,64.7578,64.9146,64.7578,64.8972,1148065.0
2021-03-05 15:00:00,74.54,74.65,74.49,74.61,1332357.0,64.9059,65.0017,64.8623,64.9668,1332357.0
2021-03-05 15:30:00,74.61,74.75,74.58,74.67,3932337.0,64.9668,65.0887,64.9407,65.0191,3932337.0
2021-03-08 09:30:00,74.32,74.63,74.14,74.4,2551883.0,64.7143,64.9842,64.5576,64.784,2551883.0
2021-03-08 10:00:00,74.41,74.78,74.33,74.72,1781526.0,64.7927,65.1149,64.723,65.0626,1781526.0
2021-03-08 10:30:00,74.74,74.84,74.66,74.67,2387657.0,65.08,65.1671,65.0104,65.0191,2387657.0
2021-03-08 11:00:00,74.68,74.79,74.63,74.78,1284678.0,65.0278,65.1236,64.9842,65.1149,1284678.0
2021-03-08 11:30:00,74.78,74.79,74.53,74.54,1817293.0,65.1149,65.1236,64.8972,64.9059,1817293.0
2021-03-08 12:00:00,74.54,74.78,74.53,74.76,1142654.0,64.9059,65.1149,64.8972,65.0974,1142654.0
2021-03-08 12:30:00,74.76,74.87,74.75,74.77,792638.0,65.0974,65.1932,65.0887,65.1061,792638.0
2021-03-08 13:00:00,74.77,74.9,74.76,74.87,867912.0,65.1061,65.2193,65.0974,65.1932,867912.0
2021-03-08 13:30:00,74.87,74.88,74.52,74.55,950833.0,65.1932,65.2019,64.8885,64.9146,950833.0
2021-03-08 14:00:00,74.54,74.74,74.53,74.72,1377167.0,64.9059,65.08,64.8972,65.0626,1377167.0
2021-03-08 14:30:00,74.72,74.75,74.49,74.56,1499707.0,65.0626,65.0887,64.8623,64.9233,1499707.0
2021-03-08 15:00:00,74.56,74.56,74.31,74.38,1849080.0,64.9233,64.9233,64.7056,64.7665,1849080.0
2021-03-08 15:30:00,74.38,74.51,74.35,74.37,4933897.0,64.7665,64.8797,64.7404,64.7578,4933897.0
2021-03-09 09:30:00,75.18,75.28,75.06,75.21,2982095.0,65.4632,65.5502,65.3587,65.4893,2982095.0
2021-03-09 10:00:00,75.21,75.31,75.15,75.25,2442142.0,65.4893,65.5763,65.437,65.5241,2442142.0
2021-03-09 10:30:00,75.26,75.33,75.19,75.24,643369.0,65.5328,65.5938,65.4719,65.5154,643369.0
2021-03-09 11:00:00,75.24,75.38,75.19,75.32,1361678.0,65.5154,65.6373,65.4719,65.5851,1361678.0
2021-03-09 11:30:00,75.33,75.4,75.23,75.37,695770.0,65.5938,65.6547,65.5067,65.6286,695770.0
2021-03-09 12:00:00,75.37,75.43,75.35,75.42,759081.0,65.6286,65.6808,65.6112,65.6721,759081.0
2021-03-09 12:30:00,75.42,75.47,75.36,75.39,722335.0,65.6721,65.7157,65.6199,65.646,722335.0
2021-03-09 13:00:00,75.39,75.51,75.39,75.43,786115.0,65.646,65.7505,65.646,65.6808,786115.0
2021-03-09 13:30:00,75.44,75.49,75.41,75.47,350118.0,65.6895,65.7331,65.6634,65.7157,350118.0
2021-03-09 14:00:00,75.48,75.51,75.39,75.41,325633.0,65.7244,65.7505,65.646,65.6634,325633.0
2021-03-09 14:30:00,75.41,75.5,75.41,75.44,436127.0,65.6634,65.7418,65.6634,65.6895,436127.0
2021-03-09 15:00:00,75.45,75.52,75.44,75.46,721035.0,65.6983,65.7592,65.6895,65.707,721035.0
2021-03-09 15:30:00,75.47,75.47,75.32,75.38,4236703.0,65.7157,65.7157,65.5851,65.6373,4236703.0
2021-03-10 09:30:00,75.7,75.73,75.55,75.61,2205430.0,65.9159,65.9421,65.7853,65.8376,2205430.0
2021-03-10 10:00:00,75.62,75.72,75.33,75.34,1496951.0,65.8463,65.9334,65.5938,65.6025,1496951.0
2021-03-10 10:30:00,75.35,75.54,75.33,75.51,1373953.0,65.6112,65.7766,65.5938,65.7505,1373953.0
2021-03-10 11:00:00,75.51,75.57,75.43,75.52,1562817.0,65.7505,65.8027,65.6808,65.7592,1562817.0
2021-03-10 11:30:00,75.52,75.58,75.36,75.56,1592778.0,65.7592,65.8115,65.6199,65.794,1592778.0
2021-03-10 12:00:00,75.56,75.57,75.49,75.51,544406.0,65.794,65.8027,65.7331,65.7505,544406.0
2021-03-10 12:30:00,75.51,75.65,75.48,75.6,725408.0,65.7505,65.8724,65.7244,65.8289,725408.0
2021-03-10 13:00:00,75.61,75.71,75.44,75.65,1691855.0,65.8376,65.9247,65.6895,65.8724,1691855.0
2021-03-10 13:30:00,75.66,75.68,75.52,75.63,432632.0,65.8811,65.8985,65.7592,65.855,432632.0
2021-03-10 14:00:00,75.63,75.75,75.59,75.74,736268.0,65.855,65.9595,65.8202,65.9508,736268.0
2021-03-10 14:30:00,75.74,75.79,75.7,75.75,1054613.0,65.9508,65.9943,65.9159,65.9595,1054613.0
2021-03-10 15:00:00,75.75,75.77,75.68,75.73,1074906.0,65.9595,65.9769,65.8985,65.9421,1074906.0
2021-03-10 15:30:00,75.73,75.79,75.68,75.71,2598276.0,65.9421,65.9943,65.8985,65.9247,2598276.0
2021-03-11 09:30:00,75.93,75.93,75.75,75.89,1478862.0,66.1162,66.1162,65.9595,66.0814,1478862.0
2021-03-11 10:00:00,75.9,76.01,75.75,75.89,1286343.0,66.0901,66.1859,65.9595,66.0814,1286343.0
2021-03-11 10:30:00,75.89,76.11,75.88,76.05,829426.0,66.0814,66.273,66.0727,66.2207,829426.0
2021-03-11 11:00:00,76.05,76.11,76.0,76.08,1183377.0,66.2207,66.273,66.1772,66.2468,1183377.0
2021-03-11 11:30:00,76.09,76.17,76.04,76.08,771448.0,66.2555,66.3252,66.212,66.2468,771448.0
2021-03-11 12:00:00,76.09,76.12,76.07,76.09,552358.0,66.2555,66.2817,66.2381,66.2555,552358.0
2021-03-11 12:30:00,76.1,76.12,76.02,76.06,882521.0,66.2642,66.2817,66.1946,66.2294,882521.0
2021-03-11 13:00:00,76.06,76.22,76.05,76.1,553798.0,66.2294,66.3687,66.2207,66.2642,553798.0
2021-03-11 13:30:00,76.11,76.12,76.05,76.07,312119.0,66.273,66.2817,66.2207,66.2381,312119.0
2021-03-11 14:00:00,76.06,76.14,76.06,76.1,434032.0,66.2294,66.2991,66.2294,66.2642,434032.0
2021-03-11 14:30:00,76.09,76.11,76.01,76.02,635435.0,66.2555,66.273,66.1859,66.1946,635435.0
2021-03-11 15:00:00,76.01,76.08,75.98,76.07,643975.0,66.1859,66.2468,66.1598,66.2381,643975.0
2021-03-11 15:30:00,76.07,76.11,76.03,76.11,3198311.0,66.2381,66.273,66.2033,66.273,3198311.0
2021-03-12 09:30:00,75.68,75.89,75.65,75.88,1283496.0,65.8985,66.0814,65.8724,66.0727,1283496.0
2021-03-12 10:00:00,75.88,75.92,75.65,75.7,1390595.0,66.0727,66.1075,65.8724,65.9159,1390595.0
2021-03-12 10:30:00,75.7,75.91,75.66,75.87,1638417.0,65.9159,66.0988,65.8811,66.064,1638417.0
2021-03-12 11:00:00,75.87,75.92,75.81,75.9,2804098.0,66.064,66.1075,66.0117,66.0901,2804098.0
2021-03-12 11:30:00,75.91,76.06,75.89,76.01,802001.0,66.0988,66.2294,66.0814,66.1859,802001.0
2021-03-12 12:00:00,76.02,76.04,75.97,76.01,1130574.0,66.1946,66.212,66.151,66.1859,1130574.0
2021-03-12 12:30:00,76.01,76.05,75.94,75.95,599378.0,66.1859,66.2207,66.1249,66.1336,599378.0
2021-03-12 13:00:00,75.95,76.06,75.92,76.06,615433.0,66.1336,66.2294,66.1075,66.2294,615433.0
2021-03-12 13:30:00,76.05,76.08,76.03,76.04,451723.0,66.2207,66.2468,66.2033,66.212,451723.0
2021-03-12 14:00:00,76.04,76.1,76.04,76.09,443722.0,66.212,66.2642,66.212,66.2555,443722.0
2021-03-12 14:30:00,76.09,76.17,76.08,76.15,667753.0,66.2555,66.3252,66.2468,66.3078,667753.0
2021-03-12 15:00:00,76.15,76.19,76.13,76.17,568545.0,66.3078,66.3426,66.2904,66.3252,568545.0
2021-03-12 15:30:00,76.18,76.31,76.16,76.3,2543377.0,66.3339,66.4471,66.3165,66.4384,2543377.0
2021-03-15 09:30:00,76.17,76.22,76.09,76.15,1729013.0,66.3252,66.3687,66.2555,66.3078,1729013.0
2021-03-15 10:00:00,76.15,76.16,76.05,76.09,650701.0,66.3078,66.3165,66.2207,66.2555,650701.0
2021-03-15 10:30:00,76.09,76.11,76.01,76.09,1303046.0,66.2555,66.273,66.1859,66.2555,1303046.0
2021-03-15 11:00:00,76.08,76.16,75.94,75.95,664304.0,66.2468,66.3165,66.1249,66.1336,664304.0
2021-03-15 11:30:00,75.96,75.98,75.72,75.85,2429546.0,66.1423,66.1598,65.9334,66.0466,2429546.0
2021-03-15 12:00:00,75.85,76.07,75.84,76.05,701833.0,66.0466,66.2381,66.0378,66.2207,701833.0
2021-03-15 12:30:00,76.06,76.08,76.0,76.03,831294.0,66.2294,66.2468,66.1772,66.2033,831294.0
2021-03-15 13:00:00,76.03,76.07,75.99,76.06,607064.0,66.2033,66.2381,66.1685,66.2294,607064.0
2021-03-15 13:30:00,76.06,76.15,76.05,76.13,633027.0,66.2294,66.3078,66.2207,66.2904,633027.0
2021-03-15 14:00:00,76.13,76.22,76.13,76.2,307778.0,66.2904,66.3687,66.2904,66.3513,307778.0
2021-03-15 14:30:00,76.21,76.22,76.14,76.16,1010302.0,66.36,66.3687,66.2991,66.3165,1010302.0
2021-03-15 15:00:00,76.16,76.18,76.11,76.12,1007654.0,66.3165,66.3339,66.273,66.2817,1007654.0
2021-03-15 15:30:00,76.13,76.36,76.11,76.35,2938884.0,66.2904,66.4906,66.273,66.4819,2938884.0
2021-03-16 09:30:00,76.52,76.56,76.4,76.45,1692416.0,66.63,66.6648,66.5255,66.569,1692416.0
2021-03-16 10:00:00,76.44,76.51,76.38,76.51,628937.0,66.5603,66.6213,66.5081,66.6213,628937.0
2021-03-16 10:30:00,76.51,76.52,76.39,76.42,1594455.0,66.6213,66.63,66.5168,66.5429,1594455.0
2021-03-16 11:00:00,76.42,76.47,76.36,76.45,1164710.0,66.5429,66.5864,66.4906,66.569,1164710.0
2021-03-16 11:30:00,76.46,76.48,76.38,76.48,1285845.0,66.5777,66.5951,66.5081,66.5951,1285845.0
2021-03-16 12:00:00,76.47,76.52,76.42,76.47,1250397.0,66.5864,66.63,66.5429,66.5864,1250397.0
2021-03-16 12:30:00,76.47,76.54,76.46,76.49,775510.0,66.5864,66.6474,66.5777,66.6038,775510.0
2021-03-16 13:00:00,76.49,76.59,76.48,76.56,947658.0,66.6038,66.6909,66.5951,66.6648,947658.0
2021-03-16 13:30:00,76.56,76.57,76.44,76.45,276055.0,66.6648,66.6735,66.5603,66.569,276055.0
2021-03-16 14:00:00,76.45,76.52,76.39,76.39,752307.0,66.569,66.63,66.5168,66.5168,752307.0
2021-03-16 14:30:00,76.39,76.45,76.34,76.43,739830.0,66.5168,66.569,66.4732,66.5516,739830.0
2021-03-16 15:00:00,76.43,76.52,76.38,76.47,634360.0,66.5516,66.63,66.5081,66.5864,634360.0
2021-03-16 15:30:00,76.48,76.55,76.4,76.47,2520107.0,66.5951,66.6561,66.5255,66.5864,2520107.0
2021-03-17 09:30:00,76.21,76.35,76.19,76.28,798086.0,66.36,66.4819,66.3426,66.421,798086.0
2021-03-17 10:00:00,76.28,76.32,76.2,76.29,751199.0,66.421,66.4558,66.3513,66.4297,751199.0
2021-03-17 10:30:00,76.28,76.29,76.13,76.16,586972.0,66.421,66.4297,66.2904,66.3165,586972.0
2021-03-17 11:00:00,76.16,76.26,76.11,76.23,478158.0,66.3165,66.4036,66.273,66.3774,478158.0
2021-03-17 11:30:00,76.24,76.32,76.19,76.27,613192.0,66.3861,66.4558,66.3426,66.4123,613192.0
2021-03-17 12:00:00,76.27,76.29,76.23,76.28,595915.0,66.4123,66.4297,66.3774,66.421,595915.0
2021-03-17 12:30:00,76.28,76.28,76.19,76.2,690515.0,66.421,66.421,66.3426,66.3513,690515.0
2021-03-17 13:00:00,76.2,76.32,76.19,76.31,741685.0,66.3513,66.4558,66.3426,66.4471,741685.0
2021-03-17 13:30:00,76.31,76.33,76.26,76.27,648801.0,66.4471,66.4645,66.4036,66.4123,648801.0
2021-03-17 14:00:00,76.29,76.8,76.27,76.62,2905013.0,66.4297,66.8738,66.4123,66.717,2905013.0
2021-03-17 14:30:00,76.62,77.0,76.59,76.94,1993184.0,66.717,67.0479,66.6909,66.9957,1993184.0
2021-03-17 15:00:00,76.95,76.99,76.82,76.91,991745.0,67.0044,67.0392,66.8912,66.9696,991745.0
2021-03-17 15:30:00,76.9,77.01,76.83,76.91,3263725.0,66.9608,67.0566,66.8999,66.9696,3263725.0
2021-03-18 09:30:00,76.54,76.76,76.54,76.76,1733689.0,66.6474,66.8389,66.6474,66.8389,1733689.0
2021-03-18 10:00:00,76.76,76.82,76.69,76.75,685963.0,66.8389,66.8912,66.778,66.8302,685963.0
2021-03-18 10:30:00,76.75,76.84,76.69,76.76,1468431.0,66.8302,66.9086,66.778,66.8389,1468431.0
2021-03-18 11:00:00,76.76,76.91,76.73,76.9,806332.0,66.8389,66.9696,66.8128,66.9608,806332.0
2021-03-18 11:30:00,76.91,76.99,76.86,76.97,1102610.0,66.9696,67.0392,66.926,67.0218,1102610.0
2021-03-18 12:00:00,76.97,77.06,76.95,77.01,1681493.0,67.0218,67.1002,67.0044,67.0566,1681493.0
2021-03-18 12:30:00,77.02,77.02,76.69,76.72,1294464.0,67.0653,67.0653,66.778,66.8041,1294464.0
2021-03-18 13:00:00,76.72,76.88,76.71,76.86,940712.0,66.8041,66.9434,66.7954,66.926,940712.0
2021-03-18 13:30:00,76.86,76.95,76.83,76.94,957897.0,66.926,67.0044,66.8999,66.9957,957897.0
2021-03-18 14:00:00,76.95,76.95,76.62,76.63,1144948.0,67.0044,67.0044,66.717,66.7257,1144948.0
2021-03-18 14:30:00,76.64,76.67,76.41,76.55,1753121.0,66.7344,66.7606,66.5342,66.6561,1753121.0
2021-03-18 15:00:00,76.55,76.58,76.42,76.53,1009109.0,66.6561,66.6822,66.5429,66.6387,1009109.0
2021-03-18 15:30:00,76.53,76.54,76.21,76.24,4862455.0,66.6387,66.6474,66.36,66.3861,4862455.0
2021-03-19 09:30:00,76.21,76.27,75.76,75.99,2322887.0,66.36,66.4123,65.9682,66.1685,2322887.0
2021-03-19 10:00:00,75.97,76.17,75.83,76.12,1511615.0,66.151,66.3252,66.0291,66.2817,1511615.0
2021-03-19 10:30:00,76.12,76.3,75.94,76.3,1497935.0,66.2817,66.4384,66.1249,66.4384,1497935.0
2021-03-19 11:00:00,76.29,76.3,76.02,76.07,1328308.0,66.4297,66.4384,66.1946,66.2381,1328308.0
2021-03-19 11:30:00,76.08,76.4,76.06,76.38,1979936.0,66.2468,66.5255,66.2294,66.5081,1979936.0
2021-03-19 12:00:00,76.37,76.43,76.31,76.33,1396126.0,66.4993,66.5516,66.4471,66.4645,1396126.0
2021-03-19 12:30:00,76.33,76.39,76.19,76.37,1594079.0,66.4645,66.5168,66.3426,66.4993,1594079.0
2021-03-19 13:00:00,76.37,76.4,76.29,76.38,446825.0,66.4993,66.5255,66.4297,66.5081,446825.0
2021-03-19 13:30:00,76.38,76.42,76.32,76.41,856399.0,66.5081,66.5429,66.4558,66.5342,856399.0
2021-03-19 14:00:00,76.42,76.46,76.32,76.4,999622.0,66.5429,66.5777,66.4558,66.5255,999622.0
2021-03-19 14:30:00,76.4,76.45,76.38,76.45,655190.0,66.5255,66.569,66.5081,66.569,655190.0
2021-03-19 15:00:00,76.45,76.47,76.35,76.39,760421.0,66.569,66.5864,66.4819,66.5168,760421.0
2021-03-19 15:30:00,76.39,76.51,76.36,76.42,8426223.0,66.5168,66.6213,66.4906,66.5429,8426223.0
2021-03-22 09:30:00,76.3,76.47,76.24,76.36,2051737.0,66.4384,66.5864,66.3861,66.4906,2051737.0
2021-03-22 10:00:00,76.37,76.44,76.31,76.42,1767922.0,66.4993,66.5603,66.4471,66.5429,1767922.0
2021-03-22 10:30:00,76.42,76.53,76.36,76.43,1889242.0,66.5429,66.6387,66.4906,66.5516,1889242.0
2021-03-22 11:00:00,76.44,76.48,76.34,76.44,1907906.0,66.5603,66.5951,66.4732,66.5603,1907906.0
2021-03-22 11:30:00,76.44,76.57,76.43,76.53,2096287.0,66.5603,66.6735,66.5516,66.6387,2096287.0
2021-03-22 12:00:00,76.53,76.59,76.47,76.59,1635842.0,66.6387,66.6909,66.5864,66.6909,1635842.0
2021-03-22 12:30:00,76.58,76.62,76.54,76.61,1178293.0,66.6822,66.717,66.6474,66.7083,1178293.0
2021-03-22 13:00:00,76.62,76.66,76.56,76.66,1024040.0,66.717,66.7519,66.6648,66.7519,1024040.0
2021-03-22 13:30:00,76.65,76.69,76.64,76.66,695660.0,66.7432,66.778,66.7344,66.7519,695660.0
2021-03-22 14:00:00,76.67,76.68,76.6,76.61,1744258.0,66.7606,66.7693,66.6996,66.7083,1744258.0
2021-03-22 14:30:00,76.61,76.67,76.6,76.62,1977718.0,66.7083,66.7606,66.6996,66.717,1977718.0
2021-03-22 15:00:00,76.62,76.65,76.53,76.54,2105989.0,66.717,66.7432,66.6387,66.6474,2105989.0
2021-03-22 15:30:00,76.54,76.57,76.42,76.5,5213467.0,66.6474,66.6735,66.5429,66.6125,5213467.0
2021-03-23 09:30:00,75.98,76.05,75.92,76.01,1506057.0,66.1598,66.2207,66.1075,66.1859,1506057.0
2021-03-23 10:00:00,76.01,76.07,75.93,76.02,1035755.0,66.1859,66.2381,66.1162,66.1946,1035755.0
2021-03-23 10:30:00,76.02,76.03,75.81,75.97,1160278.0,66.1946,66.2033,66.0117,66.151,1160278.0
2021-03-23 11:00:00,75.98,76.09,75.92,76.07,1124843.0,66.1598,66.2555,66.1075,66.2381,1124843.0
2021-03-23 11:30:00,76.08,76.09,75.93,76.01,667488.0,66.2468,66.2555,66.1162,66.1859,667488.0
2021-03-23 12:00:00,76.01,76.03,75.89,75.93,1636592.0,66.1859,66.2033,66.0814,66.1162,1636592.0
2021-03-23 12:30:00,75.93,75.97,75.82,75.95,1051129.0,66.1162,66.151,66.0204,66.1336,1051129.0
2021-03-23 13:00:00,75.96,76.02,75.94,75.96,1066716.0,66.1423,66.1946,66.1249,66.1423,1066716.0
2021-03-23 13:30:00,75.97,75.97,75.73,75.78,1008804.0,66.151,66.151,65.9421,65.9856,1008804.0
2021-03-23 14:00:00,75.78,75.81,75.73,75.77,1726345.0,65.9856,66.0117,65.9421,65.9769,1726345.0
2021-03-23 14:30:00,75.76,75.79,75.53,75.53,2253741.0,65.9682,65.9943,65.7679,65.7679,2253741.0
2021-03-23 15:00:00,75.53,75.6,75.4,75.45,1370541.0,65.7679,65.8289,65.6547,65.6983,1370541.0
2021-03-23 15:30:00,75.44,75.51,75.34,75.43,4688614.0,65.6895,65.7505,65.6025,65.6808,4688614.0
2021-03-24 09:30:00,75.23,75.4,75.18,75.2,1856587.0,65.5067,65.6547,65.4632,65.4806,1856587.0
2021-03-24 10:00:00,75.19,75.34,75.16,75.27,937307.0,65.4719,65.6025,65.4457,65.5415,937307.0
2021-03-24 10:30:00,75.26,75.42,75.21,75.39,838454.0,65.5328,65.6721,65.4893,65.646,838454.0
2021-03-24 11:00:00,75.4,75.48,75.39,75.45,1909501.0,65.6547,65.7244,65.646,65.6983,1909501.0
2021-03-24 11:30:00,75.45,75.51,75.41,75.46,1007124.0,65.6983,65.7505,65.6634,65.707,1007124.0
2021-03-24 12:00:00,75.47,75.58,75.45,75.57,988259.0,65.7157,65.8115,65.6983,65.8027,988259.0
2021-03-24 12:30:00,75.57,75.59,75.45,75.46,1280803.0,65.8027,65.8202,65.6983,65.707,1280803.0
2021-03-24 13:00:00,75.46,75.46,75.29,75.39,860250.0,65.707,65.707,65.5589,65.646,860250.0
2021-03-24 13:30:00,75.39,75.47,75.31,75.46,1551436.0,65.646,65.7157,65.5763,65.707,1551436.0
2021-03-24 14:00:00,75.47,75.5,75.38,75.39,1001581.0,65.7157,65.7418,65.6373,65.646,1001581.0
2021-03-24 14:30:00,75.38,75.39,75.25,75.26,1456897.0,65.6373,65.646,65.5241,65.5328,1456897.0
2021-03-24 15:00:00,75.26,75.33,75.18,75.2,1623320.0,65.5328,65.5938,65.4632,65.4806,1623320.0
2021-03-24 15:30:00,75.2,75.21,75.05,75.07,3484292.0,65.4806,65.4893,65.35,65.3674,3484292.0
2021-03-25 09:30:00,75.01,75.13,74.9,75.04,1546504.0,65.3151,65.4196,65.2193,65.3412,1546504.0
2021-03-25 10:00:00,75.04,75.17,74.98,75.08,1486467.0,65.3412,65.4544,65.289,65.3761,1486467.0
2021-03-25 10:30:00,75.08,75.12,74.86,74.99,1454264.0,65.3761,65.4109,65.1845,65.2977,1454264.0
2021-03-25 11:00:00,74.99,75.06,74.83,75.06,960169.0,65.2977,65.3587,65.1584,65.3587,960169.0
2021-03-25 11:30:00,75.07,75.24,75.04,75.21,1479677.0,65.3674,65.5154,65.3412,65.4893,1479677.0
2021-03-25 12:00:00,75.21,75.34,75.17,75.31,2112670.0,65.4893,65.6025,65.4544,65.5763,2112670.0
2021-03-25 12:30:00,75.31,75.45,75.31,75.38,1796146.0,65.5763,65.6983,65.5763,65.6373,1796146.0
2021-03-25 13:00:00,75.38,75.49,75.3,75.38,1657747.0,65.6373,65.7331,65.5676,65.6373,1657747.0
2021-03-25 13:30:00,75.38,75.48,75.31,75.38,1134674.0,65.6373,65.7244,65.5763,65.6373,1134674.0
2021-03-25 14:00:00,75.37,75.45,75.32,75.34,803023.0,65.6286,65.6983,65.5851,65.6025,803023.0
2021-03-25 14:30:00,75.35,75.59,75.35,75.57,720059.0,65.6112,65.8202,65.6112,65.8027,720059.0
2021-03-25 15:00:00,75.56,75.64,75.54,75.58,1688888.0,65.794,65.8637,65.7766,65.8115,1688888.0
2021-03-25 15:30:00,75.58,75.66,75.55,75.62,5583993.0,65.8115,65.8811,65.7853,65.8463,5583993.0
2021-03-26 09:30:00,75.88,76.03,75.87,75.99,1675979.0,66.0727,66.2033,66.064,66.1685,1675979.0
2021-03-26 10:00:00,76.0,76.09,75.98,76.07,1564478.0,66.1772,66.2555,66.1598,66.2381,1564478.0
2021-03-26 10:30:00,76.08,76.11,75.96,76.0,1914802.0,66.2468,66.273,66.1423,66.1772,1914802.0
2021-03-26 11:00:00,76.0,76.06,75.95,76.0,1463332.0,66.1772,66.2294,66.1336,66.1772,1463332.0
2021-03-26 11:30:00,76.0,76.12,75.96,76.09,1851612.0,66.1772,66.2817,66.1423,66.2555,1851612.0
2021-03-26 12:00:00,76.09,76.15,76.06,76.09,2002160.0,66.2555,66.3078,66.2294,66.2555,2002160.0
2021-03-26 12:30:00,76.09,76.19,76.09,76.14,1350206.0,66.2555,66.3426,66.2555,66.2991,1350206.0
2021-03-26 13:00:00,76.14,76.19,76.13,76.17,871080.0,66.2991,66.3426,66.2904,66.3252,871080.0
2021-03-26 13:30:00,76.17,76.17,76.01,76.09,793363.0,66.3252,66.3252,66.1859,66.2555,793363.0
2021-03-26 14:00:00,76.09,76.11,75.9,76.07,1375244.0,66.2555,66.273,66.0901,66.2381,1375244.0
2021-03-26 14:30:00,76.08,76.15,75.96,76.13,1846218.0,66.2468,66.3078,66.1423,66.2904,1846218.0
2021-03-26 15:00:00,76.13,76.29,76.12,76.28,1812983.0,66.2904,66.4297,66.2817,66.421,1812983.0
2021-03-26 15:30:00,76.28,76.62,76.28,76.6,7680539.0,66.421,66.717,66.421,66.6996,7680539.0
2021-03-29 09:30:00,76.14,76.24,76.11,76.15,1519797.0,66.2991,66.3861,66.273,66.3078,1519797.0
2021-03-29 10:00:00,76.15,76.22,76.08,76.08,1955639.0,66.3078,66.3687,66.2468,66.2468,1955639.0
2021-03-29 10:30:00,76.08,76.18,75.98,75.99,1443996.0,66.2468,66.3339,66.1598,66.1685,1443996.0
2021-03-29 11:00:00,75.99,76.11,75.92,76.1,1516624.0,66.1685,66.273,66.1075,66.2642,1516624.0
2021-03-29 11:30:00,76.11,76.2,76.05,76.16,1114607.0,66.273,66.3513,66.2207,66.3165,1114607.0
2021-03-29 12:00:00,76.17,76.2,76.07,76.16,1041020.0,66.3252,66.3513,66.2381,66.3165,1041020.0
2021-03-29 12:30:00,76.17,76.35,76.14,76.32,370989.0,66.3252,66.4819,66.2991,66.4558,370989.0
2021-03-29 13:00:00,76.33,76.41,76.3,76.31,1109359.0,66.4645,66.5342,66.4384,66.4471,1109359.0
2021-03-29 13:30:00,76.31,76.43,76.28,76.3,881801.0,66.4471,66.5516,66.421,66.4384,881801.0
2021-03-29 14:00:00,76.3,76.34,76.24,76.26,617189.0,66.4384,66.4732,66.3861,66.4036,617189.0
2021-03-29 14:30:00,76.26,76.3,76.18,76.2,728985.0,66.4036,66.4384,66.3339,66.3513,728985.0
2021-03-29 15:00:00,76.21,76.38,76.21,76.35,829709.0,66.36,66.5081,66.36,66.4819,829709.0
2021-03-29 15:30:00,76.34,76.37,76.23,76.31,3311343.0,66.4732,66.4993,66.3774,66.4471,3311343.0
2021-03-30 09:30:00,75.89,75.96,75.81,75.95,1957802.0,66.0814,66.1423,66.0117,66.1336,1957802.0
2021-03-30 10:00:00,75.95,76.07,75.9,76.07,1590291.0,66.1336,66.2381,66.0901,66.2381,1590291.0
2021-03-30 10:30:00,76.06,76.24,76.04,76.15,1267250.0,66.2294,66.3861,66.212,66.3078,1267250.0
2021-03-30 11:00:00,76.15,76.27,76.15,76.2,1301550.0,66.3078,66.4123,66.3078,66.3513,1301550.0
2021-03-30 11:30:00,76.21,76.21,76.12,76.14,1099992.0,66.36,66.36,66.2817,66.2991,1099992.0
2021-03-30 12:00:00,76.13,76.17,76.04,76.07,490390.0,66.2904,66.3252,66.212,66.2381,490390.0
2021-03-30 12:30:00,76.06,76.1,76.02,76.08,681398.0,66.2294,66.2642,66.1946,66.2468,681398.0
2021-03-30 13:00:00,76.07,76.15,76.02,76.12,504714.0,66.2381,66.3078,66.1946,66.2817,504714.0
2021-03-30 13:30:00,76.12,76.14,76.08,76.1,514905.0,66.2817,66.2991,66.2468,66.2642,514905.0
2021-03-30 14:00:00,76.1,76.16,76.06,76.13,551062.0,66.2642,66.3165,66.2294,66.2904,551062.0
2021-03-30 14:30:00,76.12,76.2,76.1,76.17,916845.0,66.2817,66.3513,66.2642,66.3252,916845.0
2021-03-30 15:00:00,76.17,76.24,76.16,76.22,515643.0,66.3252,66.3861,66.3165,66.3687,515643.0
2021-03-30 15:30:00,76.22,76.24,76.06,76.21,3269338.0,66.3687,66.3861,66.2294,66.36,3269338.0
2021-03-31 09:30:00,75.88,75.95,75.86,75.92,1312942.0,66.0727,66.1336,66.0553,66.1075,1312942.0
2021-03-31 10:00:00,75.93,76.02,75.92,75.94,871780.0,66.1162,66.1946,66.1075,66.1249,871780.0
2021-03-31 10:30:00,75.95,76.05,75.88,75.98,2030780.0,66.1336,66.2207,66.0727,66.1598,2030780.0
2021-03-31 11:00:00,75.98,76.05,75.93,75.95,3615394.0,66.1598,66.2207,66.1162,66.1336,3615394.0
2021-03-31 11:30:00,75.95,76.08,75.86,76.07,3998225.0,66.1336,66.2468,66.0553,66.2381,3998225.0
2021-03-31 12:00:00,76.07,76.17,76.07,76.14,924898.0,66.2381,66.3252,66.2381,66.2991,924898.0
2021-03-31 12:30:00,76.14,76.2,76.13,76.16,1386732.0,66.2991,66.3513,66.2904,66.3165,1386732.0
2021-03-31 13:00:00,76.16,76.23,76.15,76.15,440284.0,66.3165,66.3774,66.3078,66.3078,440284.0
2021-03-31 13:30:00,76.15,76.18,76.08,76.11,350052.0,66.3078,66.3339,66.2468,66.273,350052.0
2021-03-31 14:00:00,76.11,76.12,76.05,76.06,617291.0,66.273,66.2817,66.2207,66.2294,617291.0
2021-03-31 14:30:00,76.06,76.1,76.02,76.05,1178926.0,66.2294,66.2642,66.1946,66.2207,1178926.0
2021-03-31 15:00:00,76.04,76.09,75.98,75.98,3532116.0,66.212,66.2555,66.1598,66.1598,3532116.0
2021-03-31 15:30:00,75.98,76.02,75.82,75.85,10554944.0,66.1598,66.1946,66.0204,66.0466,10554944.0
2021-04-01 09:30:00,76.26,76.31,76.21,76.23,1505311.0,66.4036,66.4471,66.36,66.3774,1505311.0
2021-04-01 10:00:00,76.23,76.36,76.22,76.35,1476543.0,66.3774,66.4906,66.3687,66.4819,1476543.0
2021-04-01 10:30:00,76.36,76.4,76.31,76.39,1110529.0,66.4906,66.5255,66.4471,66.5168,1110529.0
2021-04-01 11:00:00,76.38,76.45,76.35,76.44,1575833.0,66.5081,66.569,66.4819,66.5603,1575833.0
2021-04-01 11:30:00,76.45,76.49,76.41,76.47,1169271.0,66.569,66.6038,66.5342,66.5864,1169271.0
2021-04-01 12:00:00,76.46,76.61,76.46,76.58,1190145.0,66.5777,66.7083,66.5777,66.6822,1190145.0
2021-04-01 12:30:00,76.58,76.61,76.53,76.56,917406.0,66.6822,66.7083,66.6387,66.6648,917406.0
2021-04-01 13:00:00,76.56,76.63,76.52,76.58,800501.0,66.6648,66.7257,66.63,66.6822,800501.0
2021-04-01 13:30:00,76.58,76.62,76.57,76.59,666129.0,66.6822,66.717,66.6735,66.6909,666129.0
2021-04-01 14:00:00,76.6,76.63,76.59,76.62,364937.0,66.6996,66.7257,66.6909,66.717,364937.0
2021-04-01 14:30:00,76.62,76.67,76.61,76.66,482494.0,66.717,66.7606,66.7083,66.7519,482494.0
2021-04-01 15:00:00,76.66,76.68,76.6,76.67,1664803.0,66.7519,66.7693,66.6996,66.7606,1664803.0
2021-04-01 15:30:00,76.67,76.93,76.66,76.86,8364108.0,66.7606,66.987,66.7519,66.926,8364108.0
2021-04-05 09:30:00,77.5,77.55,77.36,77.44,2202386.0,67.4833,67.5268,67.3614,67.4311,2202386.0
2021-04-05 10:00:00,77.44,77.7,77.41,77.69,2721252.0,67.4311,67.6574,67.4049,67.6487,2721252.0
2021-04-05 10:30:00,77.69,77.75,77.68,77.69,1515329.0,67.6487,67.701,67.64,67.6487,1515329.0
2021-04-05 11:00:00,77.69,77.8,77.64,77.78,562849.0,67.6487,67.7445,67.6052,67.7271,562849.0
2021-04-05 11:30:00,77.77,77.88,77.77,77.87,1059411.0,67.7184,67.8142,67.7184,67.8055,1059411.0
2021-04-05 12:00:00,77.87,77.89,77.82,77.88,563980.0,67.8055,67.8229,67.7619,67.8142,563980.0
2021-04-05 12:30:00,77.88,77.92,77.79,77.83,1105055.0,67.8142,67.849,67.7358,67.7706,1105055.0
2021-04-05 13:00:00,77.82,77.86,77.79,77.85,628037.0,67.7619,67.7968,67.7358,67.7881,628037.0
2021-04-05 13:30:00,77.84,77.93,77.82,77.92,791853.0,67.7794,67.8577,67.7619,67.849,791853.0
2021-04-05 14:00:00,77.92,77.92,77.87,77.89,678594.0,67.849,67.849,67.8055,67.8229,678594.0
2021-04-05 14:30:00,77.89,77.92,77.86,77.89,976968.0,67.8229,67.849,67.7968,67.8229,976968.0
2021-04-05 15:00:00,77.89,77.95,77.86,77.92,848994.0,67.8229,67.8751,67.7968,67.849,848994.0
2021-04-05 15:30:00,77.91,78.05,77.88,78.0,5167397.0,67.8403,67.9622,67.8142,67.9187,5167397.0
2021-04-06 09:30:00,77.05,77.21,77.05,77.2,2803334.0,67.0915,67.2308,67.0915,67.2221,2803334.0
2021-04-06 10:00:00,77.2,77.24,77.1,77.15,1082181.0,67.2221,67.2569,67.135,67.1785,1082181.0
2021-04-06 10:30:00,77.16,77.27,77.13,77.25,1203757.0,67.1872,67.283,67.1611,67.2656,1203757.0
2021-04-06 11:00:00,77.24,77.25,77.13,77.16,1272670.0,67.2569,67.2656,67.1611,67.1872,1272670.0
2021-04-06 11:30:00,77.16,77.26,77.09,77.26,1511437.0,67.1872,67.2743,67.1263,67.2743,1511437.0
2021-04-06 12:00:00,77.26,77.26,77.2,77.21,476867.0,67.2743,67.2743,67.2221,67.2308,476867.0
2021-04-06 12:30:00,77.2,77.22,77.13,77.17,438437.0,67.2221,67.2395,67.1611,67.1959,438437.0
2021-04-06 13:00:00,77.17,77.17,76.98,77.01,971522.0,67.1959,67.1959,67.0305,67.0566,971522.0
2021-04-06 13:30:00,77.01,77.09,76.97,77.03,920779.0,67.0566,67.1263,67.0218,67.074,920779.0
2021-04-06 14:00:00,77.04,77.13,77.03,77.09,801700.0,67.0828,67.1611,67.074,67.1263,801700.0
2021-04-06 14:30:00,77.08,77.12,77.03,77.05,691488.0,67.1176,67.1524,67.074,67.0915,691488.0
2021-04-06 15:00:00,77.06,77.08,76.96,77.05,2240220.0,67.1002,67.1176,67.0131,67.0915,2240220.0
2021-04-06 15:30:00,77.06,77.17,77.03,77.14,2826063.0,67.1002,67.1959,67.074,67.1698,2826063.0
2021-04-07 09:30:00,77.18,77.23,77.14,77.17,1234643.0,67.2047,67.2482,67.1698,67.1959,1234643.0
2021-04-07 10:00:00,77.17,77.38,77.12,77.37,1729715.0,67.1959,67.3788,67.1524,67.3701,1729715.0
2021-04-07 10:30:00,77.37,77.42,77.32,77.38,1002855.0,67.3701,67.4136,67.3266,67.3788,1002855.0
2021-04-07 11:00:00,77.37,77.38,77.23,77.26,1210260.0,67.3701,67.3788,67.2482,67.2743,1210260.0
2021-04-07 11:30:00,77.26,77.26,77.11,77.21,2125304.0,67.2743,67.2743,67.1437,67.2308,2125304.0
2021-04-07 12:00:00,77.21,77.24,77.12,77.13,625252.0,67.2308,67.2569,67.1524,67.1611,625252.0
2021-04-07 12:30:00,77.12,77.25,77.12,77.21,470436.0,67.1524,67.2656,67.1524,67.2308,470436.0
2021-04-07 13:00:00,77.21,77.28,77.2,77.21,1253004.0,67.2308,67.2917,67.2221,67.2308,1253004.0
2021-04-07 13:30:00,77.21,77.27,77.19,77.26,312572.0,67.2308,67.283,67.2134,67.2743,312572.0
2021-04-07 14:00:00,77.27,77.33,77.24,77.26,487703.0,67.283,67.3353,67.2569,67.2743,487703.0
2021-04-07 14:30:00,77.26,77.28,77.19,77.2,133889.0,67.2743,67.2917,67.2134,67.2221,133889.0
2021-04-07 15:00:00,77.2,77.23,77.13,77.15,589089.0,67.2221,67.2482,67.1611,67.1785,589089.0
2021-04-07 15:30:00,77.15,77.33,77.11,77.33,1647952.0,67.1785,67.3353,67.1437,67.3353,1647952.0
2021-04-08 09:30:00,77.66,77.69,77.51,77.67,1579007.0,67.6226,67.6487,67.492,67.6313,1579007.0
2021-04-08 10:00:00,77.66,77.68,77.56,77.61,1270946.0,67.6226,67.64,67.5355,67.5791,1270946.0
2021-04-08 10:30:00,77.61,77.68,77.59,77.63,908066.0,67.5791,67.64,67.5617,67.5965,908066.0
2021-04-08 11:00:00,77.63,77.69,77.61,77.67,1396207.0,67.5965,67.6487,67.5791,67.6313,1396207.0
2021-04-08 11:30:00,77.68,77.77,77.67,77.72,1238733.0,67.64,67.7184,67.6313,67.6749,1238733.0
2021-04-08 12:00:00,77.72,77.84,77.72,77.83,507188.0,67.6749,67.7794,67.6749,67.7706,507188.0
2021-04-08 12:30:00,77.84,77.87,77.83,77.83,454502.0,67.7794,67.8055,67.7706,67.7706,454502.0
2021-04-08 13:00:00,77.84,77.85,77.79,77.81,570097.0,67.7794,67.7881,67.7358,67.7532,570097.0
2021-04-08 13:30:00,77.81,77.84,77.78,77.79,373731.0,67.7532,67.7794,67.7271,67.7358,373731.0
2021-04-08 14:00:00,77.79,77.84,77.77,77.84,228321.0,67.7358,67.7794,67.7184,67.7794,228321.0
2021-04-08 14:30:00,77.83,77.85,77.81,77.83,213604.0,67.7706,67.7881,67.7532,67.7706,213604.0
2021-04-08 15:00:00,77.83,77.85,77.79,77.81,860272.0,67.7706,67.7881,67.7358,67.7532,860272.0
2021-04-08 15:30:00,77.81,77.83,77.71,77.77,3876577.0,67.7532,67.7706,67.6662,67.7184,3876577.0
2021-04-09 09:30:00,77.69,77.78,77.69,77.76,1468384.0,67.6487,67.7271,67.6487,67.7097,1468384.0
2021-04-09 10:00:00,77.76,77.83,77.73,77.78,2182692.0,67.7097,67.7706,67.6836,67.7271,2182692.0
2021-04-09 10:30:00,77.78,77.85,77.74,77.75,1219914.0,67.7271,67.7881,67.6923,67.701,1219914.0
2021-04-09 11:00:00,77.75,77.8,77.71,77.76,2104305.0,67.701,67.7445,67.6662,67.7097,2104305.0
2021-04-09 11:30:00,77.76,77.82,77.75,77.8,692479.0,67.7097,67.7619,67.701,67.7445,692479.0
2021-04-09 12:00:00,77.8,77.85,77.77,77.83,440319.0,67.7445,67.7881,67.7184,67.7706,440319.0
2021-04-09 12:30:00,77.83,77.88,77.83,77.86,480236.0,67.7706,67.8142,67.7706,67.7968,480236.0
2021-04-09 13:00:00,77.86,77.89,77.83,77.86,192338.0,67.7968,67.8229,67.7706,67.7968,192338.0
2021-04-09 13:30:00,77.87,77.95,77.86,77.89,721853.0,67.8055,67.8751,67.7968,67.8229,721853.0
2021-04-09 14:00:00,77.89,77.9,77.84,77.85,665078.0,67.8229,67.8316,67.7794,67.7881,665078.0
2021-04-09 14:30:00,77.85,77.88,77.82,77.86,315006.0,67.7881,67.8142,67.7619,67.7968,315006.0
2021-04-09 15:00:00,77.85,77.95,77.83,77.93,327807.0,67.7881,67.8751,67.7706,67.8577,327807.0
2021-04-09 15:30:00,77.94,78.05,77.91,78.03,3099339.0,67.8664,67.9622,67.8403,67.9448,3099339.0
2021-04-12 09:30:00,77.67,77.74,77.59,77.64,1350207.0,67.6313,67.6923,67.5617,67.6052,1350207.0
2021-04-12 10:00:00,77.64,77.7,77.59,77.64,935423.0,67.6052,67.6574,67.5617,67.6052,935423.0
2021-04-12 10:30:00,77.65,77.66,77.51,77.59,1753864.0,67.6139,67.6226,67.492,67.5617,1753864.0
2021-04-12 11:00:00,77.59,77.63,77.53,77.6,1581850.0,67.5617,67.5965,67.5094,67.5704,1581850.0
2021-04-12 11:30:00,77.59,77.61,77.52,77.57,570378.0,67.5617,67.5791,67.5007,67.5442,570378.0
2021-04-12 12:00:00,77.57,77.59,77.53,77.56,238283.0,67.5442,67.5617,67.5094,67.5355,238283.0
2021-04-12 12:30:00,77.57,77.65,77.57,77.61,390263.0,67.5442,67.6139,67.5442,67.5791,390263.0
2021-04-12 13:00:00,77.61,77.62,77.54,77.56,358354.0,67.5791,67.5878,67.5181,67.5355,358354.0
2021-04-12 13:30:00,77.56,77.56,77.49,77.5,329109.0,67.5355,67.5355,67.4746,67.4833,329109.0
2021-04-12 14:00:00,77.5,77.52,77.47,77.5,719569.0,67.4833,67.5007,67.4572,67.4833,719569.0
2021-04-12 14:30:00,77.5,77.5,77.46,77.48,484431.0,67.4833,67.4833,67.4485,67.4659,484431.0
2021-04-12 15:00:00,77.48,77.52,77.44,77.5,372152.0,67.4659,67.5007,67.4311,67.4833,372152.0
2021-04-12 15:30:00,77.5,77.59,77.48,77.58,3882943.0,67.4833,67.5617,67.4659,67.553,3882943.0
2021-04-13 09:30:00,77.67,77.78,77.62,77.77,1893075.0,67.6313,67.7271,67.5878,67.7184,1893075.0
2021-04-13 10:00:00,77.77,77.83,77.74,77.81,1548419.0,67.7184,67.7706,67.6923,67.7532,1548419.0
2021-04-13 10:30:00,77.81,77.82,77.71,77.75,969011.0,67.7532,67.7619,67.6662,67.701,969011.0
2021-04-13 11:00:00,77.75,77.8,77.72,77.8,713857.0,67.701,67.7445,67.6749,67.7445,713857.0
2021-04-13 11:30:00,77.8,77.83,77.71,77.83,736805.0,67.7445,67.7706,67.6662,67.7706,736805.0
2021-04-13 12:00:00,77.84,77.86,77.79,77.81,377947.0,67.7794,67.7968,67.7358,67.7532,377947.0
2021-04-13 12:30:00,77.81,77.83,77.76,77.78,213180.0,67.7532,67.7706,67.7097,67.7271,213180.0
2021-04-13 13:00:00,77.78,77.89,77.78,77.89,457293.0,67.7271,67.8229,67.7271,67.8229,457293.0
2021-04-13 13:30:00,77.89,77.92,77.88,77.91,327195.0,67.8229,67.849,67.8142,67.8403,327195.0
2021-04-13 14:00:00,77.92,77.98,77.9,77.96,266036.0,67.849,67.9013,67.8316,67.8838,266036.0
2021-04-13 14:30:00,77.96,78.0,77.95,77.98,647454.0,67.8838,67.9187,67.8751,67.9013,647454.0
2021-04-13 15:00:00,77.98,78.03,77.98,78.01,572285.0,67.9013,67.9448,67.9013,67.9274,572285.0
2021-04-13 15:30:00,78.01,78.03,77.95,78.03,3045585.0,67.9274,67.9448,67.8751,67.9448,3045585.0
2021-04-14 09:30:00,78.05,78.19,78.05,78.16,1076051.0,67.9622,68.0841,67.9622,68.058,1076051.0
2021-04-14 10:00:00,78.15,78.18,78.09,78.13,861795.0,68.0493,68.0754,67.997,68.0319,861795.0
2021-04-14 10:30:00,78.13,78.27,78.13,78.17,745288.0,68.0319,68.1538,68.0319,68.0667,745288.0
2021-04-14 11:00:00,78.18,78.28,78.16,78.28,1436822.0,68.0754,68.1625,68.058,68.1625,1436822.0
2021-04-14 11:30:00,78.28,78.32,78.23,78.26,885261.0,68.1625,68.1973,68.1189,68.1451,885261.0
2021-04-14 12:00:00,78.26,78.29,78.2,78.23,545136.0,68.1451,68.1712,68.0928,68.1189,545136.0
2021-04-14 12:30:00,78.24,78.35,78.23,78.32,196517.0,68.1277,68.2234,68.1189,68.1973,196517.0
2021-04-14 13:00:00,78.32,78.32,78.26,78.29,297574.0,68.1973,68.1973,68.1451,68.1712,297574.0
2021-04-14 13:30:00,78.29,78.29,78.13,78.16,659647.0,68.1712,68.1712,68.0319,68.058,659647.0
2021-04-14 14:00:00,78.16,78.18,78.03,78.17,1832209.0,68.058,68.0754,67.9448,68.0667,1832209.0
2021-04-14 14:30:00,78.16,78.18,78.04,78.05,572304.0,68.058,68.0754,67.9535,67.9622,572304.0
2021-04-14 15:00:00,78.05,78.11,78.0,78.11,485614.0,67.9622,68.0145,67.9187,68.0145,485614.0
2021-04-14 15:30:00,78.11,78.12,78.01,78.09,2011942.0,68.0145,68.0232,67.9274,67.997,2011942.0
2021-04-15 09:30:00,78.56,78.6,78.48,78.58,1987824.0,68.4063,68.4411,68.3366,68.4237,1987824.0
2021-04-15 10:00:00,78.58,78.7,78.56,78.7,3556680.0,68.4237,68.5282,68.4063,68.5282,3556680.0
2021-04-15 10:30:00,78.7,78.71,78.64,78.69,1581375.0,68.5282,68.5369,68.476,68.5195,1581375.0
2021-04-15 11:00:00,78.69,78.72,78.55,78.58,1172272.0,68.5195,68.5456,68.3976,68.4237,1172272.0
2021-04-15 11:30:00,78.58,78.65,78.54,78.62,986161.0,68.4237,68.4847,68.3889,68.4585,986161.0
2021-04-15 12:00:00,78.62,78.68,78.61,78.67,279997.0,68.4585,68.5108,68.4498,68.5021,279997.0
2021-04-15 12:30:00,78.67,78.71,78.66,78.7,402761.0,68.5021,68.5369,68.4934,68.5282,402761.0
2021-04-15 13:00:00,78.7,78.71,78.57,78.62,446633.0,68.5282,68.5369,68.415,68.4585,446633.0
2021-04-15 13:30:00,78.62,78.68,78.61,78.67,409901.0,68.4585,68.5108,68.4498,68.5021,409901.0
2021-04-15 14:00:00,78.67,78.73,78.66,78.72,820285.0,68.5021,68.5543,68.4934,68.5456,820285.0
2021-04-15 14:30:00,78.72,78.73,78.68,78.7,265824.0,68.5456,68.5543,68.5108,68.5282,265824.0
2021-04-15 15:00:00,78.7,78.71,78.63,78.64,749937.0,68.5282,68.5369,68.4672,68.476,749937.0
2021-04-15 15:30:00,78.64,78.75,78.64,78.74,4035029.0,68.476,68.5717,68.476,68.563,4035029.0
2021-04-16 09:30:00,79.02,79.02,78.91,78.92,1590620.0,68.8068,68.8068,68.7111,68.7198,1590620.0
2021-04-16 10:00:00,78.92,79.13,78.89,79.05,1094830.0,68.7198,68.9026,68.6936,68.833,1094830.0
2021-04-16 10:30:00,79.05,79.11,79.01,79.04,2373436.0,68.833,68.8852,68.7981,68.8243,2373436.0
2021-04-16 11:00:00,79.04,79.11,79.03,79.08,1370441.0,68.8243,68.8852,68.8155,68.8591,1370441.0
2021-04-16 11:30:00,79.08,79.15,79.07,79.13,1343017.0,68.8591,68.92,68.8504,68.9026,1343017.0
2021-04-16 12:00:00,79.13,79.18,79.12,79.16,364169.0,68.9026,68.9462,68.8939,68.9287,364169.0
2021-04-16 12:30:00,79.17,79.17,79.1,79.14,1018914.0,68.9375,68.9375,68.8765,68.9113,1018914.0
2021-04-16 13:00:00,79.13,79.15,79.11,79.14,272454.0,68.9026,68.92,68.8852,68.9113,272454.0
2021-04-16 13:30:00,79.14,79.17,79.13,79.14,390365.0,68.9113,68.9375,68.9026,68.9113,390365.0
2021-04-16 14:00:00,79.15,79.19,79.11,79.18,614925.0,68.92,68.9549,68.8852,68.9462,614925.0
2021-04-16 14:30:00,79.18,79.27,79.18,79.26,316410.0,68.9462,69.0245,68.9462,69.0158,316410.0
2021-04-16 15:00:00,79.26,79.27,79.22,79.26,391348.0,69.0158,69.0245,68.981,69.0158,391348.0
2021-04-16 15:30:00,79.26,79.31,79.24,79.3,3933394.0,69.0158,69.0594,68.9984,69.0507,3933394.0
2021-04-19 09:30:00,79.37,79.42,79.31,79.34,1345495.0,69.1116,69.1551,69.0594,69.0855,1345495.0
2021-04-19 10:00:00,79.34,79.35,79.14,79.26,1150638.0,69.0855,69.0942,68.9113,69.0158,1150638.0
2021-04-19 10:30:00,79.25,79.32,79.09,79.18,1095052.0,69.0071,69.0681,68.8678,68.9462,1095052.0
2021-04-19 11:00:00,79.17,79.26,79.12,79.25,1156601.0,68.9375,69.0158,68.8939,69.0071,1156601.0
2021-04-19 11:30:00,79.24,79.26,79.0,79.09,1466550.0,68.9984,69.0158,68.7894,68.8678,1466550.0
2021-04-19 12:00:00,79.08,79.19,78.99,79.11,807871.0,68.8591,68.9549,68.7807,68.8852,807871.0
2021-04-19 12:30:00,79.1,79.11,78.93,79.03,902994.0,68.8765,68.8852,68.7285,68.8155,902994.0
2021-04-19 13:00:00,79.02,79.12,78.99,79.07,644185.0,68.8068,68.8939,68.7807,68.8504,644185.0
2021-04-19 13:30:00,79.08,79.13,79.04,79.07,512522.0,68.8591,68.9026,68.8243,68.8504,512522.0
2021-04-19 14:00:00,79.07,79.14,79.05,79.13,1068493.0,68.8504,68.9113,68.833,68.9026,1068493.0
2021-04-19 14:30:00,79.13,79.15,79.04,79.14,1168811.0,68.9026,68.92,68.8243,68.9113,1168811.0
2021-04-19 15:00:00,79.14,79.15,79.05,79.06,935616.0,68.9113,68.92,68.833,68.8417,935616.0
2021-04-19 15:30:00,79.06,79.17,79.03,79.16,2006511.0,68.8417,68.9375,68.8155,68.9287,2006511.0
2021-04-20 09:30:00,78.24,78.33,78.12,78.15,2079249.0,68.1277,68.206,68.0232,68.0493,2079249.0
2021-04-20 10:00:00,78.14,78.19,78.02,78.13,3120710.0,68.0406,68.0841,67.9361,68.0319,3120710.0
2021-04-20 10:30:00,78.13,78.13,77.63,77.75,4175955.0,68.0319,68.0319,67.5965,67.701,4175955.0
2021-04-20 11:00:00,77.75,77.81,77.55,77.64,3185779.0,67.701,67.7532,67.5268,67.6052,3185779.0
2021-04-20 11:30:00,77.64,77.76,77.56,77.72,2449669.0,67.6052,67.7097,67.5355,67.6749,2449669.0
2021-04-20 12:00:00,77.72,77.86,77.69,77.8,540734.0,67.6749,67.7968,67.6487,67.7445,540734.0
2021-04-20 12:30:00,77.8,77.81,77.66,77.73,2105136.0,67.7445,67.7532,67.6226,67.6836,2105136.0
2021-04-20 13:00:00,77.73,77.76,77.6,77.61,689136.0,67.6836,67.7097,67.5704,67.5791,689136.0
2021-04-20 13:30:00,77.61,77.7,77.59,77.68,1214604.0,67.5791,67.6574,67.5617,67.64,1214604.0
2021-04-20 14:00:00,77.68,77.74,77.64,77.65,618688.0,67.64,67.6923,67.6052,67.6139,618688.0
2021-04-20 14:30:00,77.64,77.67,77.56,77.6,745376.0,67.6052,67.6313,67.5355,67.5704,745376.0
2021-04-20 15:00:00,77.6,77.79,77.6,77.77,917582.0,67.5704,67.7358,67.5704,67.7184,917582.0
2021-04-20 15:30:00,77.77,77.89,77.73,77.75,3775433.0,67.7184,67.8229,67.6836,67.701,3775433.0
2021-04-21 09:30:00,77.58,77.98,77.56,77.98,1641739.0,67.553,67.9013,67.5355,67.9013,1641739.0
2021-04-21 10:00:00,77.99,78.17,77.96,78.14,1911096.0,67.91,68.0667,67.8838,68.0406,1911096.0
2021-04-21 10:30:00,78.13,78.19,78.05,78.16,1131260.0,68.0319,68.0841,67.9622,68.058,1131260.0
2021-04-21 11:00:00,78.17,78.26,78.13,78.2,1459393.0,68.0667,68.1451,68.0319,68.0928,1459393.0
2021-04-21 11:30:00,78.2,78.33,78.16,78.31,1188702.0,68.0928,68.206,68.058,68.1886,1188702.0
2021-04-21 12:00:00,78.31,78.35,78.28,78.28,764618.0,68.1886,68.2234,68.1625,68.1625,764618.0
2021-04-21 12:30:00,78.29,78.33,78.27,78.29,574423.0,68.1712,68.206,68.1538,68.1712,574423.0
2021-04-21 13:00:00,78.28,78.36,78.28,78.31,559651.0,68.1625,68.2321,68.1625,68.1886,559651.0
2021-04-21 13:30:00,78.31,78.37,78.3,78.37,260919.0,68.1886,68.2409,68.1799,68.2409,260919.0
2021-04-21 14:00:00,78.37,78.4,78.35,78.35,593532.0,68.2409,68.267,68.2234,68.2234,593532.0
2021-04-21 14:30:00,78.35,78.41,78.34,78.39,384125.0,68.2234,68.2757,68.2147,68.2583,384125.0
2021-04-21 15:00:00,78.39,78.46,78.38,78.46,750723.0,68.2583,68.3192,68.2496,68.3192,750723.0
2021-04-21 15:30:00,78.45,78.56,78.45,78.54,2123689.0,68.3105,68.4063,68.3105,68.3889,2123689.0
2021-04-22 09:30:00,78.71,78.72,78.55,78.65,1354353.0,68.5369,68.5456,68.3976,68.4847,1354353.0
2021-04-22 10:00:00,78.64,78.65,78.48,78.58,1301020.0,68.476,68.4847,68.3366,68.4237,1301020.0
2021-04-22 10:30:00,78.58,78.72,78.57,78.69,947045.0,68.4237,68.5456,68.415,68.5195,947045.0
2021-04-22 11:00:00,78.69,78.77,78.66,78.66,1568135.0,68.5195,68.5892,68.4934,68.4934,1568135.0
2021-04-22 11:30:00,78.66,78.76,78.62,78.71,1581148.0,68.4934,68.5804,68.4585,68.5369,1581148.0
2021-04-22 12:00:00,78.71,78.77,78.65,78.74,496433.0,68.5369,68.5892,68.4847,68.563,496433.0
2021-04-22 12:30:00,78.75,78.78,78.73,78.77,948274.0,68.5717,68.5979,68.5543,68.5892,948274.0
2021-04-22 13:00:00,78.76,78.77,78.35,78.54,2190627.0,68.5804,68.5892,68.2234,68.3889,2190627.0
2021-04-22 13:30:00,78.54,78.54,78.2,78.23,1555360.0,68.3889,68.3889,68.0928,68.1189,1555360.0
2021-04-22 14:00:00,78.22,78.35,78.14,78.34,1083168.0,68.1102,68.2234,68.0406,68.2147,1083168.0
2021-04-22 14:30:00,78.34,78.44,78.32,78.4,663079.0,68.2147,68.3018,68.1973,68.267,663079.0
2021-04-22 15:00:00,78.4,78.46,78.25,78.33,479512.0,68.267,68.3192,68.1364,68.206,479512.0
2021-04-22 15:30:00,78.32,78.46,78.28,78.28,3505186.0,68.1973,68.3192,68.1625,68.1625,3505186.0
2021-04-23 09:30:00,78.55,78.67,78.53,78.67,1014833.0,68.3976,68.5021,68.3802,68.5021,1014833.0
2021-04-23 10:00:00,78.68,78.75,78.64,78.75,1155884.0,68.5108,68.5717,68.476,68.5717,1155884.0
2021-04-23 10:30:00,78.75,78.88,78.7,78.74,1316221.0,68.5717,68.6849,68.5282,68.563,1316221.0
2021-04-23 11:00:00,78.74,78.89,78.72,78.89,2051076.0,68.563,68.6936,68.5456,68.6936,2051076.0
2021-04-23 11:30:00,78.89,78.93,78.85,78.88,1127122.0,68.6936,68.7285,68.6588,68.6849,1127122.0
2021-04-23 12:00:00,78.88,78.94,78.87,78.89,801375.0,68.6849,68.7372,68.6762,68.6936,801375.0
2021-04-23 12:30:00,78.9,78.98,78.88,78.95,523559.0,68.7023,68.772,68.6849,68.7459,523559.0
2021-04-23 13:00:00,78.96,78.97,78.92,78.97,1314398.0,68.7546,68.7633,68.7198,68.7633,1314398.0
2021-04-23 13:30:00,78.97,79.02,78.96,78.98,422583.0,68.7633,68.8068,68.7546,68.772,422583.0
2021-04-23 14:00:00,78.98,79.03,78.98,79.01,548865.0,68.772,68.8155,68.772,68.7981,548865.0
2021-04-23 14:30:00,79.01,79.11,79.0,79.1,755113.0,68.7981,68.8852,68.7894,68.8765,755113.0
2021-04-23 15:00:00,79.09,79.18,79.09,79.17,604800.0,68.8678,68.9462,68.8678,68.9375,604800.0
2021-04-23 15:30:00,79.17,79.23,79.04,79.08,4456752.0,68.9375,68.9897,68.8243,68.8591,4456752.0
2021-04-26 09:30:00,79.1,79.14,79.02,79.08,1332254.0,68.8765,68.9113,68.8068,68.8591,1332254.0
2021-04-26 10:00:00,79.08,79.21,79.07,79.17,2542898.0,68.8591,68.9723,68.8504,68.9375,2542898.0
2021-04-26 10:30:00,79.17,79.23,79.15,79.16,858336.0,68.9375,68.9897,68.92,68.9287,858336.0
2021-04-26 11:00:00,79.16,79.22,79.13,79.16,2086620.0,68.9287,68.981,68.9026,68.9287,2086620.0
2021-04-26 11:30:00,79.16,79.16,79.09,79.12,798644.0,68.9287,68.9287,68.8678,68.8939,798644.0
2021-04-26 12:00:00,79.12,79.14,79.07,79.09,429985.0,68.8939,68.9113,68.8504,68.8678,429985.0
2021-04-26 12:30:00,79.09,79.14,79.08,79.1,198262.0,68.8678,68.9113,68.8591,68.8765,198262.0
2021-04-26 13:00:00,79.11,79.13,79.06,79.08,287044.0,68.8852,68.9026,68.8417,68.8591,287044.0
2021-04-26 13:30:00,79.08,79.11,79.05,79.1,274057.0,68.8591,68.8852,68.833,68.8765,274057.0
2021-04-26 14:00:00,79.11,79.15,79.1,79.15,235045.0,68.8852,68.92,68.8765,68.92,235045.0
2021-04-26 14:30:00,79.14,79.18,79.12,79.17,386016.0,68.9113,68.9462,68.8939,68.9375,386016.0
2021-04-26 15:00:00,79.17,79.19,79.03,79.05,543964.0,68.9375,68.9549,68.8155,68.833,543964.0
2021-04-26 15:30:00,79.05,79.15,78.99,79.14,2526670.0,68.833,68.92,68.7807,68.9113,2526670.0
2021-04-27 09:30:00,78.74,78.8,78.63,78.73,1957762.0,68.563,68.6153,68.4672,68.5543,1957762.0
2021-04-27 10:00:00,78.74,78.78,78.68,78.78,889525.0,68.563,68.5979,68.5108,68.5979,889525.0
2021-04-27 10:30:00,78.77,78.81,78.7,78.79,695655.0,68.5892,68.624,68.5282,68.6066,695655.0
2021-04-27 11:00:00,78.79,78.83,78.75,78.75,1068762.0,68.6066,68.6414,68.5717,68.5717,1068762.0
2021-04-27 11:30:00,78.76,78.9,78.75,78.86,969244.0,68.5804,68.7023,68.5717,68.6675,969244.0
2021-04-27 12:00:00,78.87,78.88,78.8,78.83,657259.0,68.6762,68.6849,68.6153,68.6414,657259.0
2021-04-27 12:30:00,78.84,78.84,78.76,78.77,324110.0,68.6501,68.6501,68.5804,68.5892,324110.0
2021-04-27 13:00:00,78.77,78.85,78.76,78.82,356098.0,68.5892,68.6588,68.5804,68.6327,356098.0
2021-04-27 13:30:00,78.82,78.87,78.8,78.85,372073.0,68.6327,68.6762,68.6153,68.6588,372073.0
2021-04-27 14:00:00,78.86,78.88,78.81,78.87,956226.0,68.6675,68.6849,68.624,68.6762,956226.0
2021-04-27 14:30:00,78.87,78.89,78.85,78.87,493786.0,68.6762,68.6936,68.6588,68.6762,493786.0
2021-04-27 15:00:00,78.86,78.92,78.84,78.89,725253.0,68.6675,68.7198,68.6501,68.6936,725253.0
2021-04-27 15:30:00,78.89,78.93,78.86,78.88,2205553.0,68.6936,68.7285,68.6675,68.6849,2205553.0
2021-04-28 09:30:00,78.81,78.95,78.78,78.94,1081850.0,68.624,68.7459,68.5979,68.7372,1081850.0
2021-04-28 10:00:00,78.95,79.1,78.94,79.06,1666704.0,68.7459,68.8765,68.7372,68.8417,1666704.0
2021-04-28 10:30:00,79.06,79.09,78.99,79.01,802721.0,68.8417,68.8678,68.7807,68.7981,802721.0
2021-04-28 11:00:00,79.0,79.06,78.97,79.02,1075866.0,68.7894,68.8417,68.7633,68.8068,1075866.0
2021-04-28 11:30:00,79.03,79.03,78.9,78.91,614387.0,68.8155,68.8155,68.7023,68.7111,614387.0
2021-04-28 12:00:00,78.91,78.96,78.88,78.95,453608.0,68.7111,68.7546,68.6849,68.7459,453608.0
2021-04-28 12:30:00,78.95,78.98,78.94,78.96,253149.0,68.7459,68.772,68.7372,68.7546,253149.0
2021-04-28 13:00:00,78.96,78.97,78.9,78.92,183047.0,68.7546,68.7633,68.7023,68.7198,183047.0
2021-04-28 13:30:00,78.92,78.92,78.83,78.85,333597.0,68.7198,68.7198,68.6414,68.6588,333597.0
2021-04-28 14:00:00,78.84,79.0,78.74,78.97,1113618.0,68.6501,68.7894,68.563,68.7633,1113618.0
2021-04-28 14:30:00,78.97,79.26,78.9,79.16,1413975.0,68.7633,69.0158,68.7023,68.9287,1413975.0
2021-04-28 15:00:00,79.16,79.19,78.93,79.08,941075.0,68.9287,68.9549,68.7285,68.8591,941075.0
2021-04-28 15:30:00,79.08,79.12,79.0,79.08,2040595.0,68.8591,68.8939,68.7894,68.8591,2040595.0
2021-04-29 09:30:00,79.35,79.38,79.0,79.01,2105876.0,69.0942,69.1203,68.7894,68.7981,2105876.0
2021-04-29 10:00:00,79.0,79.06,78.83,78.91,1267252.0,68.7894,68.8417,68.6414,68.7111,1267252.0
2021-04-29 10:30:00,78.92,78.92,78.67,78.81,1998187.0,68.7198,68.7198,68.5021,68.624,1998187.0
2021-04-29 11:00:00,78.81,78.97,78.77,78.89,2092382.0,68.624,68.7633,68.5892,68.6936,2092382.0
2021-04-29 11:30:00,78.89,78.9,78.77,78.78,564373.0,68.6936,68.7023,68.5892,68.5979,564373.0
2021-04-29 12:00:00,78.78,78.79,78.61,78.67,1034503.0,68.5979,68.6066,68.4498,68.5021,1034503.0
2021-04-29 12:30:00,78.67,78.86,78.64,78.83,562757.0,68.5021,68.6675,68.476,68.6414,562757.0
2021-04-29 13:00:00,78.82,78.89,78.77,78.88,541570.0,68.6327,68.6936,68.5892,68.6849,541570.0
2021-04-29 13:30:00,78.87,78.89,78.81,78.85,318888.0,68.6762,68.6936,68.624,68.6588,318888.0
2021-04-29 14:00:00,78.85,78.95,78.84,78.95,342162.0,68.6588,68.7459,68.6501,68.7459,342162.0
2021-04-29 14:30:00,78.96,79.11,78.95,79.08,904137.0,68.7546,68.8852,68.7459,68.8591,904137.0
2021-04-29 15:00:00,79.08,79.12,79.0,79.01,495563.0,68.8591,68.8939,68.7894,68.7981,495563.0
2021-04-29 15:30:00,79.01,79.12,79.0,79.11,2534423.0,68.7981,68.8939,68.7894,68.8852,2534423.0
2021-04-30 09:30:00,78.62,78.73,78.57,78.73,1274671.0,68.4585,68.5543,68.415,68.5543,1274671.0
2021-04-30 10:00:00,78.73,78.75,78.54,78.67,1965169.0,68.5543,68.5717,68.3889,68.5021,1965169.0
2021-04-30 10:30:00,78.67,78.69,78.37,78.38,1349560.0,68.5021,68.5195,68.2409,68.2496,1349560.0
2021-04-30 11:00:00,78.38,78.39,78.12,78.15,3741160.0,68.2496,68.2583,68.0232,68.0493,3741160.0
2021-04-30 11:30:00,78.15,78.27,78.09,78.22,3428737.0,68.0493,68.1538,67.997,68.1102,3428737.0
2021-04-30 12:00:00,78.22,78.25,78.17,78.23,738265.0,68.1102,68.1364,68.0667,68.1189,738265.0
2021-04-30 12:30:00,78.22,78.23,78.12,78.16,856703.0,68.1102,68.1189,68.0232,68.058,856703.0
2021-04-30 13:00:00,78.16,78.2,78.13,78.17,888198.0,68.058,68.0928,68.0319,68.0667,888198.0
2021-04-30 13:30:00,78.17,78.2,77.93,77.97,669332.0,68.0667,68.0928,67.8577,67.8926,669332.0
2021-04-30 14:00:00,77.96,78.06,77.93,78.06,1906765.0,67.8838,67.9709,67.8577,67.9709,1906765.0
2021-04-30 14:30:00,78.05,78.08,77.98,77.98,1057924.0,67.9622,67.9883,67.9013,67.9013,1057924.0
2021-04-30 15:00:00,77.98,78.03,77.86,77.96,1495943.0,67.9013,67.9448,67.7968,67.8838,1495943.0
2021-04-30 15:30:00,77.97,78.12,77.83,78.1,5486008.0,67.8926,68.0232,67.7706,68.0057,5486008.0
2021-05-03 09:30:00,78.75,78.78,78.57,78.72,1965719.0,68.5717,68.5979,68.415,68.5456,1965719.0
2021-05-03 10:00:00,78.72,78.86,78.67,78.77,1334178.0,68.5456,68.6675,68.5021,68.5892,1334178.0
2021-05-03 10:30:00,78.76,78.89,78.75,78.8,1406583.0,68.5804,68.6936,68.5717,68.6153,1406583.0
2021-05-03 11:00:00,78.8,78.83,78.72,78.73,791059.0,68.6153,68.6414,68.5456,68.5543,791059.0
2021-05-03 11:30:00,78.73,78.86,78.72,78.84,1151641.0,68.5543,68.6675,68.5456,68.6501,1151641.0
2021-05-03 12:00:00,78.84,78.87,78.79,78.86,1314321.0,68.6501,68.6762,68.6066,68.6675,1314321.0
2021-05-03 12:30:00,78.86,78.91,78.82,78.87,1109418.0,68.6675,68.7111,68.6327,68.6762,1109418.0
2021-05-03 13:00:00,78.87,78.93,78.85,78.87,949028.0,68.6762,68.7285,68.6588,68.6762,949028.0
2021-05-03 13:30:00,78.87,78.91,78.86,78.89,275479.0,68.6762,68.7111,68.6675,68.6936,275479.0
2021-05-03 14:00:00,78.89,78.98,78.88,78.96,592379.0,68.6936,68.772,68.6849,68.7546,592379.0
2021-05-03 14:30:00,78.97,79.06,78.96,79.05,1063379.0,68.7633,68.8417,68.7546,68.833,1063379.0
2021-05-03 15:00:00,79.05,79.05,78.95,78.95,1326484.0,68.833,68.833,68.7459,68.7459,1326484.0
2021-05-03 15:30:00,78.95,78.99,78.91,78.98,6556775.0,68.7459,68.7807,68.7111,68.772,6556775.0
2021-05-04 09:30:00,78.11,78.31,77.82,77.86,3171815.0,68.0145,68.1886,67.7619,67.7968,3171815.0
2021-05-04 10:00:00,77.85,77.92,77.63,77.86,4118360.0,67.7881,67.849,67.5965,67.7968,4118360.0
2021-05-04 10:30:00,77.85,77.89,77.65,77.69,1467908.0,67.7881,67.8229,67.6139,67.6487,1467908.0
2021-05-04 11:00:00,77.69,77.78,77.41,77.5,2638672.0,67.6487,67.7271,67.4049,67.4833,2638672.0
2021-05-04 11:30:00,77.51,77.6,77.41,77.47,2183940.0,67.492,67.5704,67.4049,67.4572,2183940.0
2021-05-04 12:00:00,77.46,77.71,77.44,77.62,2059384.0,67.4485,67.6662,67.4311,67.5878,2059384.0
2021-05-04 12:30:00,77.62,77.66,77.56,77.59,1133084.0,67.5878,67.6226,67.5355,67.5617,1133084.0
2021-05-04 13:00:00,77.59,77.75,77.56,77.74,966960.0,67.5617,67.701,67.5355,67.6923,966960.0
2021-05-04 13:30:00,77.74,77.77,77.66,77.71,1047592.0,67.6923,67.7184,67.6226,67.6662,1047592.0
2021-05-04 14:00:00,77.71,77.84,77.68,77.74,985027.0,67.6662,67.7794,67.64,67.6923,985027.0
2021-05-04 14:30:00,77.75,77.82,77.75,77.75,576019.0,67.701,67.7619,67.701,67.701,576019.0
2021-05-04 15:00:00,77.74,77.79,77.69,77.76,938625.0,67.6923,67.7358,67.6487,67.7097,938625.0
2021-05-04 15:30:00,77.76,77.85,77.7,77.85,4466415.0,67.7097,67.7881,67.6574,67.7881,4466415.0
2021-05-05 09:30:00,78.65,78.71,78.57,78.64,1680781.0,68.4847,68.5369,68.415,68.476,1680781.0
2021-05-05 10:00:00,78.65,78.66,78.46,78.6,1183428.0,68.4847,68.4934,68.3192,68.4411,1183428.0
2021-05-05 10:30:00,78.61,78.78,78.59,78.74,1626306.0,68.4498,68.5979,68.4324,68.563,1626306.0
2021-05-05 11:00:00,78.74,78.88,78.7,78.84,780509.0,68.563,68.6849,68.5282,68.6501,780509.0
2021-05-05 11:30:00,78.89,79.01,78.83,78.99,886554.0,68.6936,68.7981,68.6414,68.7807,886554.0
2021-05-05 12:00:00,79.0,79.03,78.93,78.95,800691.0,68.7894,68.8155,68.7285,68.7459,800691.0
2021-05-05 12:30:00,78.95,78.97,78.88,78.89,1025993.0,68.7459,68.7633,68.6849,68.6936,1025993.0
2021-05-05 13:00:00,78.89,78.96,78.85,78.95,1204937.0,68.6936,68.7546,68.6588,68.7459,1204937.0
2021-05-05 13:30:00,78.96,78.99,78.94,78.96,868553.0,68.7546,68.7807,68.7372,68.7546,868553.0
2021-05-05 14:00:00,78.95,78.99,78.9,78.98,671606.0,68.7459,68.7807,68.7023,68.772,671606.0
2021-05-05 14:30:00,78.98,79.01,78.95,78.95,452642.0,68.772,68.7981,68.7459,68.7459,452642.0
2021-05-05 15:00:00,78.95,78.96,78.74,78.78,893410.0,68.7459,68.7546,68.563,68.5979,893410.0
2021-05-05 15:30:00,78.77,78.92,78.75,78.9,3996267.0,68.5892,68.7198,68.5717,68.7023,3996267.0
2021-05-06 09:30:00,78.96,79.07,78.85,78.87,1110130.0,68.7546,68.8504,68.6588,68.6762,1110130.0
2021-05-06 10:00:00,78.86,78.87,78.7,78.81,1364787.0,68.6675,68.6762,68.5282,68.624,1364787.0
2021-05-06 10:30:00,78.8,78.96,78.8,78.92,1107565.0,68.6153,68.7546,68.6153,68.7198,1107565.0
2021-05-06 11:00:00,78.93,79.06,78.83,79.06,1290699.0,68.7285,68.8417,68.6414,68.8417,1290699.0
2021-05-06 11:30:00,79.06,79.21,79.04,79.17,2053506.0,68.8417,68.9723,68.8243,68.9375,2053506.0
2021-05-06 12:00:00,79.17,79.25,79.1,79.24,333927.0,68.9375,69.0071,68.8765,68.9984,333927.0
2021-05-06 12:30:00,79.25,79.25,79.15,79.2,1000276.0,69.0071,69.0071,68.92,68.9636,1000276.0
2021-05-06 13:00:00,79.19,79.24,79.13,79.17,724602.0,68.9549,68.9984,68.9026,68.9375,724602.0
2021-05-06 13:30:00,79.17,79.2,79.14,79.15,427006.0,68.9375,68.9636,68.9113,68.92,427006.0
2021-05-06 14:00:00,79.15,79.22,79.08,79.1,748061.0,68.92,68.981,68.8591,68.8765,748061.0
2021-05-06 14:30:00,79.1,79.21,79.09,79.18,842800.0,68.8765,68.9723,68.8678,68.9462,842800.0
2021-05-06 15:00:00,79.17,79.29,79.14,79.28,956142.0,68.9375,69.0419,68.9113,69.0332,956142.0
2021-05-06 15:30:00,79.28,79.54,79.27,79.53,6181224.0,69.0332,69.2596,69.0245,69.2509,6181224.0
2021-05-07 09:30:00,79.67,80.0,79.57,80.0,1656956.0,69.3728,69.6602,69.2858,69.6602,1656956.0
2021-05-07 10:00:00,80.0,80.2,80.0,80.14,1503581.0,69.6602,69.8343,69.6602,69.7821,1503581.0
2021-05-07 10:30:00,80.14,80.21,80.1,80.21,1703360.0,69.7821,69.843,69.7473,69.843,1703360.0
2021-05-07 11:00:00,80.21,80.24,80.16,80.24,2256004.0,69.843,69.8692,69.7995,69.8692,2256004.0
2021-05-07 11:30:00,80.23,80.43,80.2,80.36,3752170.0,69.8605,70.0346,69.8343,69.9736,3752170.0
2021-05-07 12:00:00,80.37,80.37,80.27,80.31,2171475.0,69.9824,69.9824,69.8953,69.9301,2171475.0
2021-05-07 12:30:00,80.3,80.3,80.17,80.27,782451.0,69.9214,69.9214,69.8082,69.8953,782451.0
2021-05-07 13:00:00,80.27,80.29,80.19,80.2,551971.0,69.8953,69.9127,69.8256,69.8343,551971.0
2021-05-07 13:30:00,80.2,80.28,80.19,80.24,588337.0,69.8343,69.904,69.8256,69.8692,588337.0
2021-05-07 14:00:00,80.24,80.28,80.17,80.28,671184.0,69.8692,69.904,69.8082,69.904,671184.0
2021-05-07 14:30:00,80.28,80.36,80.26,80.35,818880.0,69.904,69.9736,69.8866,69.9649,818880.0
2021-05-07 15:00:00,80.35,80.43,80.33,80.42,938881.0,69.9649,70.0346,69.9475,70.0259,938881.0
2021-05-07 15:30:00,80.42,80.45,80.35,80.41,4451719.0,70.0259,70.052,69.9649,70.0172,4451719.0
2021-05-10 09:30:00,80.67,80.67,80.49,80.56,1448541.0,70.2436,70.2436,70.0868,70.1478,1448541.0
2021-05-10 10:00:00,80.56,80.62,80.46,80.51,2117637.0,70.1478,70.2,70.0607,70.1043,2117637.0
2021-05-10 10:30:00,80.5,80.56,80.38,80.49,1174643.0,70.0956,70.1478,69.9911,70.0868,1174643.0
2021-05-10 11:00:00,80.49,80.63,80.44,80.62,1116945.0,70.0868,70.2088,70.0433,70.2,1116945.0
2021-05-10 11:30:00,80.63,80.65,80.59,80.64,1355691.0,70.2088,70.2262,70.1739,70.2175,1355691.0
2021-05-10 12:00:00,80.64,80.65,80.58,80.59,613807.0,70.2175,70.2262,70.1652,70.1739,613807.0
2021-05-10 12:30:00,80.59,80.6,80.49,80.5,537468.0,70.1739,70.1826,70.0868,70.0956,537468.0
2021-05-10 13:00:00,80.5,80.52,80.43,80.47,231387.0,70.0956,70.113,70.0346,70.0694,231387.0
2021-05-10 13:30:00,80.46,80.48,80.4,80.42,723172.0,70.0607,70.0781,70.0085,70.0259,723172.0
2021-05-10 14:00:00,80.42,80.43,80.18,80.23,1145509.0,70.0259,70.0346,69.8169,69.8605,1145509.0
2021-05-10 14:30:00,80.22,80.23,80.05,80.13,1266890.0,69.8517,69.8605,69.7037,69.7734,1266890.0
2021-05-10 15:00:00,80.12,80.16,80.04,80.13,1787802.0,69.7647,69.7995,69.695,69.7734,1787802.0
2021-05-10 15:30:00,80.12,80.14,79.92,79.97,2058469.0,69.7647,69.7821,69.5905,69.6341,2058469.0
2021-05-11 09:30:00,78.53,79.03,78.47,79.03,4548757.0,68.3802,68.8155,68.3279,68.8155,4548757.0
2021-05-11 10:00:00,79.03,79.06,78.63,78.63,2744725.0,68.8155,68.8417,68.4672,68.4672,2744725.0
2021-05-11 10:30:00,78.64,78.7,78.41,78.63,4542332.0,68.476,68.5282,68.2757,68.4672,4542332.0
2021-05-11 11:00:00,78.62,78.87,78.46,78.87,3490701.0,68.4585,68.6762,68.3192,68.6762,3490701.0
2021-05-11 11:30:00,78.87,78.99,78.78,78.93,2100599.0,68.6762,68.7807,68.5979,68.7285,2100599.0
2021-05-11 12:00:00,78.94,78.96,78.8,78.81,1451251.0,68.7372,68.7546,68.6153,68.624,1451251.0
2021-05-11 12:30:00,78.81,78.88,78.67,78.75,1147943.0,68.624,68.6849,68.5021,68.5717,1147943.0
2021-05-11 13:00:00,78.74,78.96,78.73,78.96,1520072.0,68.563,68.7546,68.5543,68.7546,1520072.0
2021-05-11 13:30:00,78.96,79.04,78.88,78.99,1208812.0,68.7546,68.8243,68.6849,68.7807,1208812.0
2021-05-11 14:00:00,79.0,79.05,78.86,79.05,1077010.0,68.7894,68.833,68.6675,68.833,1077010.0
2021-05-11 14:30:00,79.04,79.04,78.85,79.0,1134297.0,68.8243,68.8243,68.6588,68.7894,1134297.0
2021-05-11 15:00:00,79.0,79.11,78.91,79.06,1277579.0,68.7894,68.8852,68.7111,68.8417,1277579.0
2021-05-11 15:30:00,79.06,79.08,78.85,78.95,4740319.0,68.8417,68.8591,68.6588,68.7459,4740319.0
2021-05-12 09:30:00,78.39,78.74,78.36,78.53,2774756.0,68.2583,68.563,68.2321,68.3802,2774756.0
2021-05-12 10:00:00,78.53,78.63,78.39,78.48,2881718.0,68.3802,68.4672,68.2583,68.3366,2881718.0
2021-05-12 10:30:00,78.48,78.54,78.23,78.33,2814887.0,68.3366,68.3889,68.1189,68.206,2814887.0
2021-05-12 11:00:00,78.32,78.44,78.25,78.28,1785626.0,68.1973,68.3018,68.1364,68.1625,1785626.0
2021-05-12 11:30:00,78.28,78.3,78.0,78.03,1846510.0,68.1625,68.1799,67.9187,67.9448,1846510.0
2021-05-12 12:00:00,78.03,78.09,77.81,78.02,2470012.0,67.9448,67.997,67.7532,67.9361,2470012.0
2021-05-12 12:30:00,78.01,78.05,77.88,77.94,1452351.0,67.9274,67.9622,67.8142,67.8664,1452351.0
2021-05-12 13:00:00,77.93,78.13,77.89,77.98,1259109.0,67.8577,68.0319,67.8229,67.9013,1259109.0
2021-05-12 13:30:00,77.97,78.05,77.87,77.95,1668724.0,67.8926,67.9622,67.8055,67.8751,1668724.0
2021-05-12 14:00:00,77.95,78.0,77.78,77.81,1824152.0,67.8751,67.9187,67.7271,67.7532,1824152.0
2021-05-12 14:30:00,77.81,77.99,77.76,77.86,1339076.0,67.7532,67.91,67.7097,67.7968,1339076.0
2021-05-12 15:00:00,77.86,77.89,77.56,77.59,2960911.0,67.7968,67.8229,67.5355,67.5617,2960911.0
2021-05-12 15:30:00,77.58,77.73,77.51,77.67,5650445.0,67.553,67.6836,67.492,67.6313,5650445.0
2021-05-13 09:30:00,77.69,78.08,77.66,78.04,1737559.0,67.6487,67.9883,67.6226,67.9535,1737559.0
2021-05-13 10:00:00,78.05,78.18,78.01,78.11,2545142.0,67.9622,68.0754,67.9274,68.0145,2545142.0
2021-05-13 10:30:00,78.12,78.23,78.07,78.16,1549332.0,68.0232,68.1189,67.9796,68.058,1549332.0
2021-05-13 11:00:00,78.16,78.18,77.92,77.94,2846272.0,68.058,68.0754,67.849,67.8664,2846272.0
2021-05-13 11:30:00,77.95,78.1,77.85,77.94,2108828.0,67.8751,68.0057,67.7881,67.8664,2108828.0
2021-05-13 12:00:00,77.94,78.13,77.91,78.09,1219531.0,67.8664,68.0319,67.8403,67.997,1219531.0
2021-05-13 12:30:00,78.09,78.21,77.99,78.03,1126299.0,67.997,68.1015,67.91,67.9448,1126299.0
2021-05-13 13:00:00,78.04,78.1,77.86,77.93,1676628.0,67.9535,68.0057,67.7968,67.8577,1676628.0
2021-05-13 13:30:00,77.92,77.95,77.74,77.87,2564982.0,67.849,67.8751,67.6923,67.8055,2564982.0
2021-05-13 14:00:00,77.86,78.16,77.86,78.15,1706371.0,67.7968,68.058,67.7968,68.0493,1706371.0
2021-05-13 14:30:00,78.16,78.25,78.11,78.16,1268733.0,68.058,68.1364,68.0145,68.058,1268733.0
2021-05-13 15:00:00,78.17,78.31,78.17,78.27,1967020.0,68.0667,68.1886,68.0667,68.1538,1967020.0
2021-05-13 15:30:00,78.28,78.42,78.25,78.26,7821553.0,68.1625,68.2844,68.1364,68.1451,7821553.0
2021-05-14 09:30:00,79.01,79.21,78.96,79.21,2498605.0,68.7981,68.9723,68.7546,68.9723,2498605.0
2021-05-14 10:00:00,79.21,79.23,79.06,79.06,2589786.0,68.9723,68.9897,68.8417,68.8417,2589786.0
2021-05-14 10:30:00,79.05,79.19,79.04,79.17,1180034.0,68.833,68.9549,68.8243,68.9375,1180034.0
2021-05-14 11:00:00,79.18,79.32,79.12,79.3,1176429.0,68.9462,69.0681,68.8939,69.0507,1176429.0
2021-05-14 11:30:00,79.29,79.36,79.27,79.28,920220.0,69.0419,69.1029,69.0245,69.0332,920220.0
2021-05-14 12:00:00,79.28,79.38,79.26,79.36,352901.0,69.0332,69.1203,69.0158,69.1029,352901.0
2021-05-14 12:30:00,79.36,79.4,79.28,79.38,310294.0,69.1029,69.1377,69.0332,69.1203,310294.0
2021-05-14 13:00:00,79.38,79.41,79.33,79.39,366414.0,69.1203,69.1464,69.0768,69.129,366414.0
2021-05-14 13:30:00,79.39,79.43,79.35,79.39,363420.0,69.129,69.1638,69.0942,69.129,363420.0
2021-05-14 14:00:00,79.39,79.49,79.37,79.45,942344.0,69.129,69.2161,69.1116,69.1813,942344.0
2021-05-14 14:30:00,79.45,79.58,79.45,79.55,761611.0,69.1813,69.2945,69.1813,69.2683,761611.0
2021-05-14 15:00:00,79.56,79.58,79.49,79.56,978187.0,69.277,69.2945,69.2161,69.277,978187.0
2021-05-14 15:30:00,79.56,79.64,79.5,79.57,3667052.0,69.277,69.3467,69.2248,69.2858,3667052.0
2021-05-17 09:30:00,79.1,79.28,79.03,79.12,1578055.0,68.8765,69.0332,68.8155,68.8939,1578055.0
2021-05-17 10:00:00,79.12,79.27,79.03,79.13,1425053.0,68.8939,69.0245,68.8155,68.9026,1425053.0
2021-05-17 10:30:00,79.12,79.24,79.08,79.2,1034892.0,68.8939,68.9984,68.8591,68.9636,1034892.0
2021-05-17 11:00:00,79.19,79.22,79.07,79.16,1272391.0,68.9549,68.981,68.8504,68.9287,1272391.0
2021-05-17 11:30:00,79.17,79.22,79.06,79.16,1951443.0,68.9375,68.981,68.8417,68.9287,1951443.0
2021-05-17 12:00:00,79.15,79.23,79.11,79.23,656081.0,68.92,68.9897,68.8852,68.9897,656081.0
2021-05-17 12:30:00,79.22,79.29,79.18,79.23,415866.0,68.981,69.0419,68.9462,68.9897,415866.0
2021-05-17 13:00:00,79.24,79.29,79.14,79.19,572101.0,68.9984,69.0419,68.9113,68.9549,572101.0
2021-05-17 13:30:00,79.19,79.22,79.1,79.17,803735.0,68.9549,68.981,68.8765,68.9375,803735.0
2021-05-17 14:00:00,79.17,79.25,79.14,79.24,395505.0,68.9375,69.0071,68.9113,68.9984,395505.0
2021-05-17 14:30:00,79.24,79.34,79.19,79.34,795553.0,68.9984,69.0855,68.9549,69.0855,795553.0
2021-05-17 15:00:00,79.34,79.41,79.3,79.33,1221490.0,69.0855,69.1464,69.0507,69.0768,1221490.0
2021-05-17 15:30:00,79.33,79.42,79.32,79.41,3050275.0,69.0768,69.1551,69.0681,69.1464,3050275.0
2021-05-18 09:30:00,80.04,80.06,79.86,79.87,2504736.0,69.695,69.7124,69.5383,69.547,2504736.0
2021-05-18 10:00:00,79.86,79.99,79.73,79.98,1271232.0,69.5383,69.6515,69.4251,69.6428,1271232.0
2021-05-18 10:30:00,79.98,80.07,79.93,80.02,1729421.0,69.6428,69.7211,69.5992,69.6776,1729421.0
2021-05-18 11:00:00,80.02,80.02,79.92,79.94,1060948.0,69.6776,69.6776,69.5905,69.6079,1060948.0
2021-05-18 11:30:00,79.94,79.96,79.79,79.8,794635.0,69.6079,69.6253,69.4773,69.486,794635.0
2021-05-18 12:00:00,79.81,79.89,79.77,79.88,263229.0,69.4947,69.5644,69.4599,69.5557,263229.0
2021-05-18 12:30:00,79.89,79.92,79.84,79.88,320744.0,69.5644,69.5905,69.5209,69.5557,320744.0
2021-05-18 13:00:00,79.88,79.96,79.83,79.95,374394.0,69.5557,69.6253,69.5121,69.6166,374394.0
2021-05-18 13:30:00,79.96,79.96,79.88,79.89,291924.0,69.6253,69.6253,69.5557,69.5644,291924.0
2021-05-18 14:00:00,79.89,79.93,79.84,79.84,296063.0,69.5644,69.5992,69.5209,69.5209,296063.0
2021-05-18 14:30:00,79.84,79.86,79.67,79.77,953339.0,69.5209,69.5383,69.3728,69.4599,953339.0
2021-05-18 15:00:00,79.77,79.86,79.74,79.86,720381.0,69.4599,69.5383,69.4338,69.5383,720381.0
2021-05-18 15:30:00,79.86,79.88,79.59,79.59,3593014.0,69.5383,69.5557,69.3032,69.3032,3593014.0
2021-05-19 09:30:00,78.59,78.72,78.44,78.63,3284161.0,68.4324,68.5456,68.3018,68.4672,3284161.0
2021-05-19 10:00:00,78.63,78.66,78.21,78.65,3049487.0,68.4672,68.4934,68.1015,68.4847,3049487.0
2021-05-19 10:30:00,78.65,78.68,78.41,78.64,2203270.0,68.4847,68.5108,68.2757,68.476,2203270.0
2021-05-19 11:00:00,78.64,78.89,78.6,78.79,3290972.0,68.476,68.6936,68.4411,68.6066,3290972.0
2021-05-19 11:30:00,78.8,78.91,78.71,78.89,3084172.0,68.6153,68.7111,68.5369,68.6936,3084172.0
2021-05-19 12:00:00,78.9,79.03,78.82,78.98,1049688.0,68.7023,68.8155,68.6327,68.772,1049688.0
2021-05-19 12:30:00,78.98,79.05,78.97,79.01,689390.0,68.772,68.833,68.7633,68.7981,689390.0
2021-05-19 13:00:00,79.0,79.19,79.0,79.08,1028976.0,68.7894,68.9549,68.7894,68.8591,1028976.0
2021-05-19 13:30:00,79.09,79.1,78.94,78.99,685349.0,68.8678,68.8765,68.7372,68.7807,685349.0
2021-05-19 14:00:00,79.01,79.12,78.59,78.98,2232695.0,68.7981,68.8939,68.4324,68.772,2232695.0
2021-05-19 14:30:00,79.0,79.05,78.61,78.66,1604803.0,68.7894,68.833,68.4498,68.4934,1604803.0
2021-05-19 15:00:00,78.65,78.91,78.54,78.89,1680238.0,68.4847,68.7111,68.3889,68.6936,1680238.0
2021-05-19 15:30:00,78.89,78.91,78.73,78.87,3693442.0,68.6936,68.7111,68.5543,68.6762,3693442.0
2021-05-20 09:30:00,79.39,79.59,79.36,79.56,1557742.0,69.129,69.3032,69.1029,69.277,1557742.0
2021-05-20 10:00:00,79.56,79.66,79.52,79.64,1568646.0,69.277,69.3641,69.2422,69.3467,1568646.0
2021-05-20 10:30:00,79.65,79.69,79.58,79.64,1047667.0,69.3554,69.3902,69.2945,69.3467,1047667.0
2021-05-20 11:00:00,79.64,79.81,79.64,79.8,1617928.0,69.3467,69.4947,69.3467,69.486,1617928.0
2021-05-20 11:30:00,79.79,80.04,79.79,79.95,3248356.0,69.4773,69.695,69.4773,69.6166,3248356.0
2021-05-20 12:00:00,79.95,79.96,79.8,79.81,1259754.0,69.6166,69.6253,69.486,69.4947,1259754.0
2021-05-20 12:30:00,79.83,79.86,79.73,79.83,868108.0,69.5121,69.5383,69.4251,69.5121,868108.0
2021-05-20 13:00:00,79.82,79.86,79.8,79.85,806344.0,69.5034,69.5383,69.486,69.5296,806344.0
2021-05-20 13:30:00,79.85,79.86,79.73,79.8,540503.0,69.5296,69.5383,69.4251,69.486,540503.0
2021-05-20 14:00:00,79.8,79.88,79.79,79.88,489040.0,69.486,69.5557,69.4773,69.5557,489040.0
2021-05-20 14:30:00,79.89,79.92,79.83,79.9,724625.0,69.5644,69.5905,69.5121,69.5731,724625.0
2021-05-20 15:00:00,79.9,80.05,79.86,80.03,644782.0,69.5731,69.7037,69.5383,69.6863,644782.0
2021-05-20 15:30:00,80.03,80.03,79.88,79.93,4725525.0,69.6863,69.6863,69.5557,69.5992,4725525.0
2021-05-21 09:30:00,80.18,80.21,80.04,80.2,1333511.0,69.8169,69.843,69.695,69.8343,1333511.0
2021-05-21 10:00:00,80.2,80.21,80.01,80.02,1869025.0,69.8343,69.843,69.6689,69.6776,1869025.0
2021-05-21 10:30:00,80.02,80.08,79.93,80.04,2212799.0,69.6776,69.7298,69.5992,69.695,2212799.0
2021-05-21 11:00:00,80.04,80.08,79.97,80.0,2203819.0,69.695,69.7298,69.6341,69.6602,2203819.0
2021-05-21 11:30:00,79.99,80.04,79.89,79.92,1544667.0,69.6515,69.695,69.5644,69.5905,1544667.0
2021-05-21 12:00:00,79.92,79.96,79.85,79.93,1944465.0,69.5905,69.6253,69.5296,69.5992,1944465.0
2021-05-21 12:30:00,79.92,79.97,79.76,79.82,685689.0,69.5905,69.6341,69.4512,69.5034,685689.0
2021-05-21 13:00:00,79.81,79.92,79.81,79.91,556495.0,69.4947,69.5905,69.4947,69.5818,556495.0
2021-05-21 13:30:00,79.91,79.99,79.9,79.98,541739.0,69.5818,69.6515,69.5731,69.6428,541739.0
2021-05-21 14:00:00,79.98,80.07,79.96,80.01,3496219.0,69.6428,69.7211,69.6253,69.6689,3496219.0
2021-05-21 14:30:00,80.02,80.11,79.97,80.09,876984.0,69.6776,69.756,69.6341,69.7385,876984.0
2021-05-21 15:00:00,80.09,80.18,80.05,80.17,2417231.0,69.7385,69.8169,69.7037,69.8082,2417231.0
2021-05-21 15:30:00,80.17,80.18,79.99,80.06,4612756.0,69.8082,69.8169,69.6515,69.7124,4612756.0
2021-05-24 09:30:00,80.25,80.41,80.19,80.38,1529107.0,69.8779,70.0172,69.8256,69.9911,1529107.0
2021-05-24 10:00:00,80.38,80.52,80.37,80.48,1207010.0,69.9911,70.113,69.9824,70.0781,1207010.0
2021-05-24 10:30:00,80.49,80.52,80.47,80.49,779717.0,70.0868,70.113,70.0694,70.0868,779717.0
2021-05-24 11:00:00,80.49,80.54,80.48,80.54,1236366.0,70.0868,70.1304,70.0781,70.1304,1236366.0
2021-05-24 11:30:00,80.54,80.56,80.42,80.44,1012356.0,70.1304,70.1478,70.0259,70.0433,1012356.0
2021-05-24 12:00:00,80.44,80.47,80.38,80.4,249117.0,70.0433,70.0694,69.9911,70.0085,249117.0
2021-05-24 12:30:00,80.4,80.47,80.4,80.45,407276.0,70.0085,70.0694,70.0085,70.052,407276.0
2021-05-24 13:00:00,80.46,80.49,80.41,80.49,247624.0,70.0607,70.0868,70.0172,70.0868,247624.0
2021-05-24 13:30:00,80.5,80.52,80.47,80.51,206164.0,70.0956,70.113,70.0694,70.1043,206164.0
2021-05-24 14:00:00,80.52,80.57,80.52,80.55,356182.0,70.113,70.1565,70.113,70.1391,356182.0
2021-05-24 14:30:00,80.55,80.62,80.55,80.59,786036.0,70.1391,70.2,70.1391,70.1739,786036.0
2021-05-24 15:00:00,80.6,80.61,80.54,80.56,632915.0,70.1826,70.1913,70.1304,70.1478,632915.0
2021-05-24 15:30:00,80.55,80.58,80.47,80.51,1373422.0,70.1391,70.1652,70.0694,70.1043,1373422.0
2021-05-25 09:30:00,80.77,80.84,80.59,80.66,1418275.0,70.3307,70.3916,70.1739,70.2349,1418275.0
2021-05-25 10:00:00,80.66,80.76,80.61,80.75,810353.0,70.2349,70.3219,70.1913,70.3132,810353.0
2021-05-25 10:30:00,80.75,80.76,80.64,80.67,812503.0,70.3132,70.3219,70.2175,70.2436,812503.0
2021-05-25 11:00:00,80.67,80.69,80.48,80.51,893890.0,70.2436,70.261,70.0781,70.1043,893890.0
2021-05-25 11:30:00,80.51,80.54,80.41,80.53,1197923.0,70.1043,70.1304,70.0172,70.1217,1197923.0
2021-05-25 12:00:00,80.53,80.6,80.48,80.58,424136.0,70.1217,70.1826,70.0781,70.1652,424136.0
2021-05-25 12:30:00,80.59,80.63,80.56,80.59,440538.0,70.1739,70.2088,70.1478,70.1739,440538.0
2021-05-25 13:00:00,80.6,80.65,80.52,80.64,829876.0,70.1826,70.2262,70.113,70.2175,829876.0
2021-05-25 13:30:00,80.64,80.67,80.6,80.61,462346.0,70.2175,70.2436,70.1826,70.1913,462346.0
2021-05-25 14:00:00,80.62,80.62,80.51,80.52,728175.0,70.2,70.2,70.1043,70.113,728175.0
2021-05-25 14:30:00,80.51,80.61,80.5,80.55,328081.0,70.1043,70.1913,70.0956,70.1391,328081.0
2021-05-25 15:00:00,80.54,80.55,80.46,80.52,797387.0,70.1304,70.1391,70.0607,70.113,797387.0
2021-05-25 15:30:00,80.52,80.57,80.42,80.55,3069438.0,70.113,70.1565,70.0259,70.1391,3069438.0
2021-05-26 09:30:00,80.45,80.55,80.35,80.41,1676136.0,70.052,70.1391,69.9649,70.0172,1676136.0
2021-05-26 10:00:00,80.41,80.62,80.39,80.57,1621498.0,70.0172,70.2,69.9998,70.1565,1621498.0
2021-05-26 10:30:00,80.58,80.63,80.5,80.51,792665.0,70.1652,70.2088,70.0956,70.1043,792665.0
2021-05-26 11:00:00,80.51,80.54,80.44,80.45,919097.0,70.1043,70.1304,70.0433,70.052,919097.0
2021-05-26 11:30:00,80.44,80.49,80.38,80.48,1306486.0,70.0433,70.0868,69.9911,70.0781,1306486.0
2021-05-26 12:00:00,80.49,80.52,80.45,80.49,488349.0,70.0868,70.113,70.052,70.0868,488349.0
2021-05-26 12:30:00,80.49,80.51,80.47,80.49,192105.0,70.0868,70.1043,70.0694,70.0868,192105.0
2021-05-26 13:00:00,80.49,80.53,80.43,80.47,541411.0,70.0868,70.1217,70.0346,70.0694,541411.0
2021-05-26 13:30:00,80.47,80.47,80.35,80.37,279192.0,70.0694,70.0694,69.9649,69.9824,279192.0
2021-05-26 14:00:00,80.37,80.46,80.36,80.45,566865.0,69.9824,70.0607,69.9736,70.052,566865.0
2021-05-26 14:30:00,80.45,80.52,80.44,80.51,517056.0,70.052,70.113,70.0433,70.1043,517056.0
2021-05-26 15:00:00,80.51,80.55,80.48,80.55,785103.0,70.1043,70.1391,70.0781,70.1391,785103.0
2021-05-26 15:30:00,80.55,80.55,80.42,80.49,1615613.0,70.1391,70.1391,70.0259,70.0868,1615613.0
2021-05-27 09:30:00,80.62,80.77,80.61,80.72,1805089.0,70.2,70.3307,70.1913,70.2871,1805089.0
2021-05-27 10:00:00,80.72,80.75,80.65,80.73,1212942.0,70.2871,70.3132,70.2262,70.2958,1212942.0
2021-05-27 10:30:00,80.74,80.79,80.64,80.69,1197957.0,70.3045,70.3481,70.2175,70.261,1197957.0
2021-05-27 11:00:00,80.69,80.7,80.44,80.45,1613094.0,70.261,70.2697,70.0433,70.052,1613094.0
2021-05-27 11:30:00,80.45,80.58,80.4,80.54,2172709.0,70.052,70.1652,70.0085,70.1304,2172709.0
2021-05-27 12:00:00,80.55,80.59,80.52,80.53,254269.0,70.1391,70.1739,70.113,70.1217,254269.0
2021-05-27 12:30:00,80.54,80.56,80.5,80.51,250307.0,70.1304,70.1478,70.0956,70.1043,250307.0
2021-05-27 13:00:00,80.52,80.57,80.51,80.55,738289.0,70.113,70.1565,70.1043,70.1391,738289.0
2021-05-27 13:30:00,80.55,80.61,80.51,80.6,819585.0,70.1391,70.1913,70.1043,70.1826,819585.0
2021-05-27 14:00:00,80.61,80.61,80.53,80.59,485736.0,70.1913,70.1913,70.1217,70.1739,485736.0
2021-05-27 14:30:00,80.59,80.62,80.56,80.6,604347.0,70.1739,70.2,70.1478,70.1826,604347.0
2021-05-27 15:00:00,80.6,80.6,80.52,80.57,688384.0,70.1826,70.1826,70.113,70.1565,688384.0
2021-05-27 15:30:00,80.57,80.73,80.57,80.63,2659799.0,70.1565,70.2958,70.1565,70.2088,2659799.0
2021-05-28 09:30:00,80.85,81.04,80.81,81.02,1369607.0,70.4003,70.5658,70.3655,70.5483,1369607.0
2021-05-28 10:00:00,81.02,81.07,80.9,80.94,2195745.0,70.5483,70.5919,70.4439,70.4787,2195745.0
2021-05-28 10:30:00,80.94,81.08,80.94,81.02,1550680.0,70.4787,70.6006,70.4787,70.5483,1550680.0
2021-05-28 11:00:00,81.03,81.08,80.99,81.07,1309255.0,70.5571,70.6006,70.5222,70.5919,1309255.0
2021-05-28 11:30:00,81.08,81.12,81.05,81.09,1629937.0,70.6006,70.6354,70.5745,70.6093,1629937.0
2021-05-28 12:00:00,81.09,81.15,81.07,81.11,983995.0,70.6093,70.6615,70.5919,70.6267,983995.0
2021-05-28 12:30:00,81.1,81.14,81.07,81.1,742067.0,70.618,70.6528,70.5919,70.618,742067.0
2021-05-28 13:00:00,81.1,81.12,81.02,81.08,576101.0,70.618,70.6354,70.5483,70.6006,576101.0
2021-05-28 13:30:00,81.07,81.12,81.06,81.09,606595.0,70.5919,70.6354,70.5832,70.6093,606595.0
2021-05-28 14:00:00,81.09,81.1,81.02,81.08,608823.0,70.6093,70.618,70.5483,70.6006,608823.0
2021-05-28 14:30:00,81.07,81.08,81.05,81.06,345247.0,70.5919,70.6006,70.5745,70.5832,345247.0
2021-05-28 15:00:00,81.06,81.09,80.97,80.98,919392.0,70.5832,70.6093,70.5048,70.5135,919392.0
2021-05-28 15:30:00,80.98,81.01,80.79,80.82,4945780.0,70.5135,70.5396,70.3481,70.3742,4945780.0
2021-06-01 09:30:00,81.5,81.52,81.28,81.36,1983489.0,70.9663,70.9837,70.7747,70.8444,1983489.0
2021-06-01 10:00:00,81.36,81.42,81.2,81.37,842087.0,70.8444,70.8966,70.7051,70.8531,842087.0
2021-06-01 10:30:00,81.37,81.42,81.19,81.26,1355419.0,70.8531,70.8966,70.6964,70.7573,1355419.0
2021-06-01 11:00:00,81.27,81.35,81.21,81.28,3013983.0,70.766,70.8357,70.7138,70.7747,3013983.0
2021-06-01 11:30:00,81.27,81.37,81.23,81.29,2992268.0,70.766,70.8531,70.7312,70.7834,2992268.0
2021-06-01 12:00:00,81.29,81.3,81.19,81.25,2974975.0,70.7834,70.7922,70.6964,70.7486,2974975.0
2021-06-01 12:30:00,81.24,81.28,81.21,81.24,2794885.0,70.7399,70.7747,70.7138,70.7399,2794885.0
2021-06-01 13:00:00,81.23,81.24,81.12,81.13,1715098.0,70.7312,70.7399,70.6354,70.6441,1715098.0
2021-06-01 13:30:00,81.13,81.22,81.11,81.2,727702.0,70.6441,70.7225,70.6267,70.7051,727702.0
2021-06-01 14:00:00,81.2,81.29,81.18,81.28,637299.0,70.7051,70.7834,70.6877,70.7747,637299.0
2021-06-01 14:30:00,81.28,81.33,81.26,81.31,616395.0,70.7747,70.8183,70.7573,70.8009,616395.0
2021-06-01 15:00:00,81.31,81.32,81.18,81.19,1196080.0,70.8009,70.8096,70.6877,70.6964,1196080.0
2021-06-01 15:30:00,81.18,81.18,81.02,81.13,3753119.0,70.6877,70.6877,70.5483,70.6441,3753119.0
2021-06-02 09:30:00,81.27,81.34,81.16,81.29,1908637.0,70.766,70.827,70.6702,70.7834,1908637.0
2021-06-02 10:00:00,81.3,81.35,81.24,81.33,1384578.0,70.7922,70.8357,70.7399,70.8183,1384578.0
2021-06-02 10:30:00,81.33,81.38,81.28,81.38,770610.0,70.8183,70.8618,70.7747,70.8618,770610.0
2021-06-02 11:00:00,81.38,81.49,81.34,81.44,1533767.0,70.8618,70.9576,70.827,70.9141,1533767.0
2021-06-02 11:30:00,81.44,81.51,81.44,81.46,766189.0,70.9141,70.975,70.9141,70.9315,766189.0
2021-06-02 12:00:00,81.45,81.47,81.37,81.41,790950.0,70.9228,70.9402,70.8531,70.8879,790950.0
2021-06-02 12:30:00,81.39,81.39,81.35,81.38,419169.0,70.8705,70.8705,70.8357,70.8618,419169.0
2021-06-02 13:00:00,81.38,81.4,81.25,81.28,580157.0,70.8618,70.8792,70.7486,70.7747,580157.0
2021-06-02 13:30:00,81.28,81.33,81.27,81.31,262956.0,70.7747,70.8183,70.766,70.8009,262956.0
2021-06-02 14:00:00,81.32,81.39,81.28,81.37,414070.0,70.8096,70.8705,70.7747,70.8531,414070.0
2021-06-02 14:30:00,81.37,81.39,81.33,81.38,271733.0,70.8531,70.8705,70.8183,70.8618,271733.0
2021-06-02 15:00:00,81.38,81.42,81.34,81.37,269827.0,70.8618,70.8966,70.827,70.8531,269827.0
2021-06-02 15:30:00,81.37,81.42,81.34,81.4,2838307.0,70.8531,70.8966,70.827,70.8792,2838307.0
2021-06-03 09:30:00,80.96,81.0,80.74,80.87,3116926.0,70.4961,70.5309,70.3045,70.4177,3116926.0
2021-06-03 10:00:00,80.87,81.01,80.85,80.9,1458839.0,70.4177,70.5396,70.4003,70.4439,1458839.0
2021-06-03 10:30:00,80.89,81.05,80.83,81.05,1522284.0,70.4351,70.5745,70.3829,70.5745,1522284.0
2021-06-03 11:00:00,81.05,81.09,80.93,81.04,1226050.0,70.5745,70.6093,70.47,70.5658,1226050.0
2021-06-03 11:30:00,81.04,81.04,80.87,80.93,1146862.0,70.5658,70.5658,70.4177,70.47,1146862.0
2021-06-03 12:00:00,80.94,80.99,80.87,80.93,833823.0,70.4787,70.5222,70.4177,70.47,833823.0
2021-06-03 12:30:00,80.92,80.99,80.89,80.95,818129.0,70.4613,70.5222,70.4351,70.4874,818129.0
2021-06-03 13:00:00,80.95,81.0,80.85,80.98,988603.0,70.4874,70.5309,70.4003,70.5135,988603.0
2021-06-03 13:30:00,80.98,81.02,80.95,80.97,765017.0,70.5135,70.5483,70.4874,70.5048,765017.0
2021-06-03 14:00:00,80.97,80.97,80.89,80.89,527120.0,70.5048,70.5048,70.4351,70.4351,527120.0
2021-06-03 14:30:00,80.9,80.92,80.87,80.88,520727.0,70.4439,70.4613,70.4177,70.4264,520727.0
2021-06-03 15:00:00,80.88,80.97,80.87,80.97,534712.0,70.4264,70.5048,70.4177,70.5048,534712.0
2021-06-03 15:30:00,80.97,81.03,80.94,80.98,1799053.0,70.5048,70.5571,70.4787,70.5135,1799053.0
2021-06-04 09:30:00,81.53,81.54,81.4,81.5,1845146.0,70.9924,71.0011,70.8792,70.9663,1845146.0
2021-06-04 10:00:00,81.49,81.54,81.47,81.53,772273.0,70.9576,71.0011,70.9402,70.9924,772273.0
2021-06-04 10:30:00,81.53,81.59,81.52,81.55,1048300.0,70.9924,71.0447,70.9837,71.0098,1048300.0
2021-06-04 11:00:00,81.55,81.64,81.54,81.61,1537329.0,71.0098,71.0882,71.0011,71.0621,1537329.0
2021-06-04 11:30:00,81.61,81.64,81.58,81.61,601767.0,71.0621,71.0882,71.036,71.0621,601767.0
2021-06-04 12:00:00,81.62,81.67,81.6,81.64,324182.0,71.0708,71.1143,71.0534,71.0882,324182.0
2021-06-04 12:30:00,81.64,81.66,81.63,81.64,189923.0,71.0882,71.1056,71.0795,71.0882,189923.0
2021-06-04 13:00:00,81.65,81.67,81.62,81.63,533979.0,71.0969,71.1143,71.0708,71.0795,533979.0
2021-06-04 13:30:00,81.63,81.7,81.62,81.67,551107.0,71.0795,71.1405,71.0708,71.1143,551107.0
2021-06-04 14:00:00,81.67,81.71,81.66,81.69,372332.0,71.1143,71.1492,71.1056,71.1317,372332.0
2021-06-04 14:30:00,81.69,81.74,81.69,81.72,412805.0,71.1317,71.1753,71.1317,71.1579,412805.0
2021-06-04 15:00:00,81.72,81.72,81.68,81.72,783249.0,71.1579,71.1579,71.123,71.1579,783249.0
2021-06-04 15:30:00,81.72,81.72,81.66,81.7,2545439.0,71.1579,71.1579,71.1056,71.1405,2545439.0
2021-06-07 09:30:00,81.87,81.91,81.81,81.9,2650860.0,71.2885,71.3233,71.2362,71.3146,2650860.0
2021-06-07 10:00:00,81.9,81.9,81.78,81.79,1406949.0,71.3146,71.3146,71.2101,71.2188,1406949.0
2021-06-07 10:30:00,81.8,81.88,81.76,81.88,1738266.0,71.2275,71.2972,71.1927,71.2972,1738266.0
2021-06-07 11:00:00,81.88,81.96,81.82,81.89,1659692.0,71.2972,71.3669,71.2449,71.3059,1659692.0
2021-06-07 11:30:00,81.89,81.9,81.77,81.85,1080246.0,71.3059,71.3146,71.2014,71.2711,1080246.0
2021-06-07 12:00:00,81.86,81.9,81.85,81.86,320716.0,71.2798,71.3146,71.2711,71.2798,320716.0
2021-06-07 12:30:00,81.87,81.95,81.85,81.94,261436.0,71.2885,71.3581,71.2711,71.3494,261436.0
2021-06-07 13:00:00,81.94,81.95,81.9,81.93,1214717.0,71.3494,71.3581,71.3146,71.3407,1214717.0
2021-06-07 13:30:00,81.93,81.96,81.88,81.91,532759.0,71.3407,71.3669,71.2972,71.3233,532759.0
2021-06-07 14:00:00,81.91,81.95,81.89,81.92,281129.0,71.3233,71.3581,71.3059,71.332,281129.0
2021-06-07 14:30:00,81.91,81.96,81.89,81.93,654296.0,71.3233,71.3669,71.3059,71.3407,654296.0
2021-06-07 15:00:00,81.93,81.98,81.93,81.97,635701.0,71.3407,71.3843,71.3407,71.3756,635701.0
2021-06-07 15:30:00,81.97,81.99,81.91,81.95,1838095.0,71.3756,71.393,71.3233,71.3581,1838095.0
2021-06-08 09:30:00,82.06,82.11,81.86,81.9,1061216.0,71.4539,71.4975,71.2798,71.3146,1061216.0
2021-06-08 10:00:00,81.91,82.02,81.88,81.93,778517.0,71.3233,71.4191,71.2972,71.3407,778517.0
2021-06-08 10:30:00,81.93,82.02,81.89,81.95,369609.0,71.3407,71.4191,71.3059,71.3581,369609.0
2021-06-08 11:00:00,81.95,81.98,81.77,81.84,1202897.0,71.3581,71.3843,71.2014,71.2624,1202897.0
2021-06-08 11:30:00,81.84,81.92,81.79,81.91,962557.0,71.2624,71.332,71.2188,71.3233,962557.0
2021-06-08 12:00:00,81.9,81.95,81.89,81.93,612349.0,71.3146,71.3581,71.3059,71.3407,612349.0
2021-06-08 12:30:00,81.93,81.97,81.92,81.96,715443.0,71.3407,71.3756,71.332,71.3669,715443.0
2021-06-08 13:00:00,81.95,81.99,81.93,81.96,342714.0,71.3581,71.393,71.3407,71.3669,342714.0
2021-06-08 13:30:00,81.95,82.0,81.94,81.96,418828.0,71.3581,71.4017,71.3494,71.3669,418828.0
2021-06-08 14:00:00,81.97,82.01,81.95,82.01,736275.0,71.3756,71.4104,71.3581,71.4104,736275.0
2021-06-08 14:30:00,82.01,82.04,81.97,82.03,327386.0,71.4104,71.4365,71.3756,71.4278,327386.0
2021-06-08 15:00:00,82.03,82.07,82.02,82.02,696315.0,71.4278,71.4626,71.4191,71.4191,696315.0
2021-06-08 15:30:00,82.02,82.03,81.91,81.92,1767009.0,71.4191,71.4278,71.3233,71.332,1767009.0
2021-06-09 09:30:00,81.88,81.94,81.78,81.86,2150986.0,71.2972,71.3494,71.2101,71.2798,2150986.0
2021-06-09 10:00:00,81.87,81.87,81.72,81.76,812228.0,71.2885,71.2885,71.1579,71.1927,812228.0
2021-06-09 10:30:00,81.76,81.78,81.7,81.77,1554488.0,71.1927,71.2101,71.1405,71.2014,1554488.0
2021-06-09 11:00:00,81.76,81.84,81.76,81.82,1808861.0,71.1927,71.2624,71.1927,71.2449,1808861.0
2021-06-09 11:30:00,81.82,81.83,81.72,81.76,1086139.0,71.2449,71.2537,71.1579,71.1927,1086139.0
2021-06-09 12:00:00,81.75,81.76,81.7,81.76,787642.0,71.184,71.1927,71.1405,71.1927,787642.0
2021-06-09 12:30:00,81.76,81.79,81.73,81.77,171081.0,71.1927,71.2188,71.1666,71.2014,171081.0
2021-06-09 13:00:00,81.78,81.81,81.73,81.79,700565.0,71.2101,71.2362,71.1666,71.2188,700565.0
2021-06-09 13:30:00,81.78,81.78,81.74,81.77,252856.0,71.2101,71.2101,71.1753,71.2014,252856.0
2021-06-09 14:00:00,81.77,81.83,81.75,81.81,1176295.0,71.2014,71.2537,71.184,71.2362,1176295.0
2021-06-09 14:30:00,81.81,81.82,81.77,81.79,834525.0,71.2362,71.2449,71.2014,71.2188,834525.0
2021-06-09 15:00:00,81.79,81.79,81.65,81.65,645336.0,71.2188,71.2188,71.0969,71.0969,645336.0
2021-06-09 15:30:00,81.65,81.7,81.61,81.67,2871839.0,71.0969,71.1405,71.0621,71.1143,2871839.0
2021-06-10 09:30:00,80.67,80.95,80.67,80.89,1070175.0,71.2013,71.4485,71.2013,71.3955,1070175.0
2021-06-10 10:00:00,80.89,80.92,80.8,80.87,1266410.0,71.3955,71.422,71.3161,71.3778,1266410.0
2021-06-10 10:30:00,80.87,80.9,80.58,80.67,1517557.0,71.3778,71.4043,71.1219,71.2013,1517557.0
2021-06-10 11:00:00,80.67,80.72,80.62,80.69,1426858.0,71.2013,71.2455,71.1572,71.219,1426858.0
2021-06-10 11:30:00,80.7,80.78,80.64,80.78,1997906.0,71.2278,71.2984,71.1748,71.2984,1997906.0
2021-06-10 12:00:00,80.78,80.8,80.68,80.72,827377.0,71.2984,71.3161,71.2101,71.2455,827377.0
2021-06-10 12:30:00,80.73,80.85,80.72,80.84,937556.0,71.2543,71.3602,71.2455,71.3514,937556.0
2021-06-10 13:00:00,80.84,80.87,80.81,80.83,830807.0,71.3514,71.3778,71.3249,71.3425,830807.0
2021-06-10 13:30:00,80.83,80.89,80.8,80.89,472256.0,71.3425,71.3955,71.3161,71.3955,472256.0
2021-06-10 14:00:00,80.89,80.9,80.87,80.88,454461.0,71.3955,71.4043,71.3778,71.3867,454461.0
2021-06-10 14:30:00,80.88,80.93,80.87,80.92,269616.0,71.3867,71.4308,71.3778,71.422,269616.0
2021-06-10 15:00:00,80.92,80.92,80.81,80.83,701830.0,71.422,71.422,71.3249,71.3425,701830.0
2021-06-10 15:30:00,80.83,80.85,80.76,80.81,2717972.0,71.3425,71.3602,71.2808,71.3249,2717972.0
2021-06-11 09:30:00,80.91,80.92,80.78,80.81,981688.0,71.4132,71.422,71.2984,71.3249,981688.0
2021-06-11 10:00:00,80.81,80.89,80.73,80.79,862227.0,71.3249,71.3955,71.2543,71.3072,862227.0
2021-06-11 10:30:00,80.78,80.8,80.72,80.75,1531984.0,71.2984,71.3161,71.2455,71.2719,1531984.0
2021-06-11 11:00:00,80.75,80.77,80.69,80.76,1569721.0,71.2719,71.2896,71.219,71.2808,1569721.0
2021-06-11 11:30:00,80.76,80.83,80.72,80.8,1459811.0,71.2808,71.3425,71.2455,71.3161,1459811.0
2021-06-11 12:00:00,80.8,80.81,80.73,80.73,419228.0,71.3161,71.3249,71.2543,71.2543,419228.0
2021-06-11 12:30:00,80.73,80.79,80.7,80.78,409489.0,71.2543,71.3072,71.2278,71.2984,409489.0
2021-06-11 13:00:00,80.78,80.78,80.75,80.76,146668.0,71.2984,71.2984,71.2719,71.2808,146668.0
2021-06-11 13:30:00,80.76,80.8,80.75,80.79,275927.0,71.2808,71.3161,71.2719,71.3072,275927.0
2021-06-11 14:00:00,80.79,80.83,80.79,80.81,455919.0,71.3072,71.3425,71.3072,71.3249,455919.0
2021-06-11 14:30:00,80.8,80.86,80.8,80.86,258484.0,71.3161,71.369,71.3161,71.369,258484.0
2021-06-11 15:00:00,80.85,80.86,80.82,80.84,374320.0,71.3602,71.369,71.3337,71.3514,374320.0
2021-06-11 15:30:00,80.85,81.06,80.84,80.99,2876830.0,71.3602,71.5455,71.3514,71.4838,2876830.0
2021-06-14 09:30:00,80.93,80.99,80.89,80.94,954589.0,71.4308,71.4838,71.3955,71.4396,954589.0
2021-06-14 10:00:00,80.95,81.02,80.9,81.01,844106.0,71.4485,71.5102,71.4043,71.5014,844106.0
2021-06-14 10:30:00,81.02,81.1,80.98,81.09,908309.0,71.5102,71.5809,71.4749,71.572,908309.0
2021-06-14 11:00:00,81.09,81.11,80.95,80.98,1496496.0,71.572,71.5897,71.4485,71.4749,1496496.0
2021-06-14 11:30:00,80.98,81.0,80.89,80.93,1220591.0,71.4749,71.4926,71.3955,71.4308,1220591.0
2021-06-14 12:00:00,80.93,80.98,80.91,80.96,770750.0,71.4308,71.4749,71.4132,71.4573,770750.0
2021-06-14 12:30:00,80.95,80.95,80.88,80.9,704200.0,71.4485,71.4485,71.3867,71.4043,704200.0
2021-06-14 13:00:00,80.9,80.91,80.88,80.89,579143.0,71.4043,71.4132,71.3867,71.3955,579143.0
2021-06-14 13:30:00,80.89,80.94,80.88,80.9,386747.0,71.3955,71.4396,71.3867,71.4043,386747.0
2021-06-14 14:00:00,80.9,80.93,80.89,80.89,287902.0,71.4043,71.4308,71.3955,71.3955,287902.0
2021-06-14 14:30:00,80.89,80.93,80.88,80.92,443700.0,71.3955,71.4308,71.3867,71.422,443700.0
2021-06-14 15:00:00,80.92,80.97,80.91,80.97,601333.0,71.422,71.4661,71.4132,71.4661,601333.0
2021-06-14 15:30:00,80.96,81.16,80.95,81.16,2335756.0,71.4573,71.6338,71.4485,71.6338,2335756.0
2021-06-15 09:30:00,81.21,81.27,81.16,81.21,1404264.0,71.6779,71.7309,71.6338,71.6779,1404264.0
2021-06-15 10:00:00,81.21,81.24,81.13,81.14,959239.0,71.6779,71.7044,71.6073,71.6162,959239.0
2021-06-15 10:30:00,81.15,81.17,81.1,81.15,1265657.0,71.625,71.6426,71.5809,71.625,1265657.0
2021-06-15 11:00:00,81.15,81.2,81.12,81.17,1207119.0,71.625,71.6691,71.5985,71.6426,1207119.0
2021-06-15 11:30:00,81.17,81.18,81.06,81.1,1111775.0,71.6426,71.6515,71.5455,71.5809,1111775.0
2021-06-15 12:00:00,81.1,81.19,81.09,81.19,741269.0,71.5809,71.6603,71.572,71.6603,741269.0
2021-06-15 12:30:00,81.19,81.21,81.15,81.17,666794.0,71.6603,71.6779,71.625,71.6426,666794.0
2021-06-15 13:00:00,81.17,81.2,81.12,81.15,380756.0,71.6426,71.6691,71.5985,71.625,380756.0
2021-06-15 13:30:00,81.15,81.19,81.13,81.17,1312718.0,71.625,71.6603,71.6073,71.6426,1312718.0
2021-06-15 14:00:00,81.17,81.22,81.17,81.22,926996.0,71.6426,71.6868,71.6426,71.6868,926996.0
2021-06-15 14:30:00,81.21,81.23,81.17,81.2,862614.0,71.6779,71.6956,71.6426,71.6691,862614.0
2021-06-15 15:00:00,81.2,81.2,81.13,81.16,756642.0,71.6691,71.6691,71.6073,71.6338,756642.0
2021-06-15 15:30:00,81.15,81.27,81.12,81.25,3921718.0,71.625,71.7309,71.5985,71.7132,3921718.0
2021-06-16 09:30:00,81.31,81.34,81.24,81.33,1331027.0,71.7662,71.7927,71.7044,71.7839,1331027.0
2021-06-16 10:00:00,81.34,81.35,81.26,81.3,582486.0,71.7927,71.8015,71.7221,71.7574,582486.0
2021-06-16 10:30:00,81.3,81.37,81.29,81.35,917499.0,71.7574,71.8192,71.7485,71.8015,917499.0
2021-06-16 11:00:00,81.35,81.4,81.31,81.31,610133.0,71.8015,71.8456,71.7662,71.7662,610133.0
2021-06-16 11:30:00,81.32,81.36,81.27,81.35,473851.0,71.775,71.8103,71.7309,71.8015,473851.0
2021-06-16 12:00:00,81.35,81.38,81.23,81.27,625936.0,71.8015,71.828,71.6956,71.7309,625936.0
2021-06-16 12:30:00,81.27,81.3,81.23,81.3,378589.0,71.7309,71.7574,71.6956,71.7574,378589.0
2021-06-16 13:00:00,81.3,81.3,81.21,81.22,439497.0,71.7574,71.7574,71.6779,71.6868,439497.0
2021-06-16 13:30:00,81.22,81.37,81.2,81.32,1268929.0,71.6868,71.8192,71.6691,71.775,1268929.0
2021-06-16 14:00:00,81.32,81.32,80.62,80.81,3826641.0,71.775,71.775,71.1572,71.3249,3826641.0
2021-06-16 14:30:00,80.8,80.85,80.47,80.69,3718140.0,71.3161,71.3602,71.0248,71.219,3718140.0
2021-06-16 15:00:00,80.68,80.99,80.65,80.9,2316040.0,71.2101,71.4838,71.1837,71.4043,2316040.0
2021-06-16 15:30:00,80.9,80.94,80.69,80.72,3617177.0,71.4043,71.4396,71.219,71.2455,3617177.0
2021-06-17 09:30:00,80.22,80.39,80.17,80.19,2594106.0,70.8041,70.9542,70.76,70.7777,2594106.0
2021-06-17 10:00:00,80.18,80.23,80.09,80.21,2422129.0,70.7688,70.813,70.6894,70.7953,2422129.0
2021-06-17 10:30:00,80.21,80.35,80.18,80.29,2436239.0,70.7953,70.9189,70.7688,70.8659,2436239.0
2021-06-17 11:00:00,80.29,80.31,80.07,80.19,4033453.0,70.8659,70.8836,70.6717,70.7777,4033453.0
2021-06-17 11:30:00,80.2,80.25,80.06,80.07,1488693.0,70.7865,70.8306,70.6629,70.6717,1488693.0
2021-06-17 12:00:00,80.07,80.1,79.8,79.84,2084419.0,70.6717,70.6982,70.4334,70.4687,2084419.0
2021-06-17 12:30:00,79.83,79.99,79.79,79.97,1797757.0,70.4599,70.6011,70.4246,70.5835,1797757.0
2021-06-17 13:00:00,79.97,80.17,79.96,80.16,984449.0,70.5835,70.76,70.5747,70.7512,984449.0
2021-06-17 13:30:00,80.17,80.24,80.15,80.19,707813.0,70.76,70.8218,70.7424,70.7777,707813.0
2021-06-17 14:00:00,80.19,80.2,80.16,80.19,722927.0,70.7777,70.7865,70.7512,70.7777,722927.0
2021-06-17 14:30:00,80.18,80.19,80.11,80.13,517661.0,70.7688,70.7777,70.7071,70.7247,517661.0
2021-06-17 15:00:00,80.13,80.23,80.12,80.19,822882.0,70.7247,70.813,70.7159,70.7777,822882.0
2021-06-17 15:30:00,80.2,80.26,80.13,80.17,4309811.0,70.7865,70.8394,70.7247,70.76,4309811.0
2021-06-18 09:30:00,78.74,78.93,78.67,78.8,6177130.0,69.4979,69.6656,69.4361,69.5508,6177130.0
2021-06-18 10:00:00,78.81,78.85,78.49,78.57,3700057.0,69.5596,69.5949,69.2772,69.3478,3700057.0
2021-06-18 10:30:00,78.57,78.71,78.47,78.57,2891038.0,69.3478,69.4714,69.2595,69.3478,2891038.0
2021-06-18 11:00:00,78.56,78.62,78.44,78.47,4854747.0,69.339,69.3919,69.2331,69.2595,4854747.0
2021-06-18 11:30:00,78.47,78.7,78.43,78.7,2642934.0,69.2595,69.4626,69.2242,69.4626,2642934.0
2021-06-18 12:00:00,78.7,78.79,78.67,78.72,1404640.0,69.4626,69.542,69.4361,69.4802,1404640.0
2021-06-18 12:30:00,78.73,78.75,78.64,78.68,1061423.0,69.489,69.5067,69.4096,69.4449,1061423.0
2021-06-18 13:00:00,78.68,78.76,78.64,78.64,538887.0,69.4449,69.5155,69.4096,69.4096,538887.0
2021-06-18 13:30:00,78.64,78.72,78.6,78.67,772712.0,69.4096,69.4802,69.3743,69.4361,772712.0
2021-06-18 14:00:00,78.66,78.74,78.63,78.7,996353.0,69.4272,69.4979,69.4008,69.4626,996353.0
2021-06-18 14:30:00,78.69,78.71,78.54,78.56,1193604.0,69.4537,69.4714,69.3213,69.339,1193604.0
2021-06-18 15:00:00,78.56,78.75,78.54,78.71,1748755.0,69.339,69.5067,69.3213,69.4714,1748755.0
2021-06-18 15:30:00,78.7,78.73,78.5,78.51,5185488.0,69.4626,69.489,69.286,69.2949,5185488.0
2021-06-21 09:30:00,78.87,78.94,78.75,78.9,1640063.0,69.6126,69.6744,69.5067,69.6391,1640063.0
2021-06-21 10:00:00,78.9,79.17,78.89,79.15,1455474.0,69.6391,69.8774,69.6303,69.8597,1455474.0
2021-06-21 10:30:00,79.14,79.31,79.14,79.23,1553385.0,69.8509,70.001,69.8509,69.9303,1553385.0
2021-06-21 11:00:00,79.23,79.28,79.17,79.23,957335.0,69.9303,69.9745,69.8774,69.9303,957335.0
2021-06-21 11:30:00,79.23,79.34,79.22,79.33,1470758.0,69.9303,70.0274,69.9215,70.0186,1470758.0
2021-06-21 12:00:00,79.33,79.39,79.33,79.39,933159.0,70.0186,70.0716,70.0186,70.0716,933159.0
2021-06-21 12:30:00,79.39,79.45,79.38,79.42,755743.0,70.0716,70.1245,70.0627,70.098,755743.0
2021-06-21 13:00:00,79.43,79.49,79.42,79.47,889319.0,70.1069,70.1598,70.098,70.1422,889319.0
2021-06-21 13:30:00,79.47,79.55,79.46,79.51,1169894.0,70.1422,70.2128,70.1333,70.1775,1169894.0
2021-06-21 14:00:00,79.51,79.54,79.47,79.54,801140.0,70.1775,70.204,70.1422,70.204,801140.0
2021-06-21 14:30:00,79.53,79.55,79.47,79.52,484781.0,70.1951,70.2128,70.1422,70.1863,484781.0
2021-06-21 15:00:00,79.52,79.6,79.46,79.5,1127076.0,70.1863,70.2569,70.1333,70.1687,1127076.0
2021-06-21 15:30:00,79.5,79.56,79.45,79.56,2524531.0,70.1687,70.2216,70.1245,70.2216,2524531.0
2021-06-22 09:30:00,79.29,79.32,79.16,79.19,1390530.0,69.9833,70.0098,69.8686,69.895,1390530.0
2021-06-22 10:00:00,79.19,79.36,79.14,79.36,634920.0,69.895,70.0451,69.8509,70.0451,634920.0
2021-06-22 10:30:00,79.35,79.39,79.33,79.38,404255.0,70.0363,70.0716,70.0186,70.0627,404255.0
2021-06-22 11:00:00,79.37,79.52,79.35,79.48,835190.0,70.0539,70.1863,70.0363,70.151,835190.0
2021-06-22 11:30:00,79.47,79.5,79.36,79.4,901467.0,70.1422,70.1687,70.0451,70.0804,901467.0
2021-06-22 12:00:00,79.4,79.52,79.39,79.51,460978.0,70.0804,70.1863,70.0716,70.1775,460978.0
2021-06-22 12:30:00,79.51,79.53,79.47,79.51,333859.0,70.1775,70.1951,70.1422,70.1775,333859.0
2021-06-22 13:00:00,79.51,79.55,79.48,79.55,174293.0,70.1775,70.2128,70.151,70.2128,174293.0
2021-06-22 13:30:00,79.54,79.56,79.51,79.53,414439.0,70.204,70.2216,70.1775,70.1951,414439.0
2021-06-22 14:00:00,79.54,79.57,79.52,79.57,205585.0,70.204,70.2304,70.1863,70.2304,205585.0
2021-06-22 14:30:00,79.57,79.64,79.54,79.61,399326.0,70.2304,70.2922,70.204,70.2657,399326.0
2021-06-22 15:00:00,79.62,79.75,79.6,79.73,895903.0,70.2746,70.3893,70.2569,70.3717,895903.0
2021-06-22 15:30:00,79.73,79.75,79.56,79.57,4217057.0,70.3717,70.3893,70.2216,70.2304,4217057.0
2021-06-23 09:30:00,79.46,79.53,79.42,79.51,1595004.0,70.1333,70.1951,70.098,70.1775,1595004.0
2021-06-23 10:00:00,79.51,79.53,79.43,79.44,1235234.0,70.1775,70.1951,70.1069,70.1157,1235234.0
2021-06-23 10:30:00,79.44,79.46,79.3,79.31,989600.0,70.1157,70.1333,69.9921,70.001,989600.0
2021-06-23 11:00:00,79.31,79.33,79.15,79.2,2051925.0,70.001,70.0186,69.8597,69.9039,2051925.0
2021-06-23 11:30:00,79.2,79.21,79.06,79.19,2367469.0,69.9039,69.9127,69.7803,69.895,2367469.0
2021-06-23 12:00:00,79.19,79.19,79.13,79.18,640025.0,69.895,69.895,69.8421,69.8862,640025.0
2021-06-23 12:30:00,79.19,79.19,79.01,79.06,925806.0,69.895,69.895,69.7362,69.7803,925806.0
2021-06-23 13:00:00,79.07,79.16,79.06,79.16,467867.0,69.7891,69.8686,69.7803,69.8686,467867.0
2021-06-23 13:30:00,79.15,79.21,79.15,79.2,245459.0,69.8597,69.9127,69.8597,69.9039,245459.0
2021-06-23 14:00:00,79.2,79.21,79.17,79.18,461506.0,69.9039,69.9127,69.8774,69.8862,461506.0
2021-06-23 14:30:00,79.17,79.19,79.15,79.17,288914.0,69.8774,69.895,69.8597,69.8774,288914.0
2021-06-23 15:00:00,79.17,79.19,79.1,79.15,740390.0,69.8774,69.895,69.8156,69.8597,740390.0
2021-06-23 15:30:00,79.16,79.16,78.93,79.06,3176155.0,69.8686,69.8686,69.6656,69.7803,3176155.0
2021-06-24 09:30:00,79.64,79.81,79.63,79.71,1167394.0,70.2922,70.4423,70.2834,70.354,1167394.0
2021-06-24 10:00:00,79.71,79.79,79.7,79.75,1139316.0,70.354,70.4246,70.3452,70.3893,1139316.0
2021-06-24 10:30:00,79.75,79.77,79.61,79.64,1523005.0,70.3893,70.407,70.2657,70.2922,1523005.0
2021-06-24 11:00:00,79.64,79.68,79.59,79.66,1692179.0,70.2922,70.3275,70.2481,70.3099,1692179.0
2021-06-24 11:30:00,79.66,79.72,79.63,79.65,1215843.0,70.3099,70.3628,70.2834,70.301,1215843.0
2021-06-24 12:00:00,79.65,79.73,79.64,79.7,891468.0,70.301,70.3717,70.2922,70.3452,891468.0
2021-06-24 12:30:00,79.71,79.77,79.7,79.75,1058170.0,70.354,70.407,70.3452,70.3893,1058170.0
2021-06-24 13:00:00,79.75,79.82,79.75,79.78,1035223.0,70.3893,70.4511,70.3893,70.4158,1035223.0
2021-06-24 13:30:00,79.77,79.79,79.74,79.77,967850.0,70.407,70.4246,70.3805,70.407,967850.0
2021-06-24 14:00:00,79.78,79.84,79.78,79.83,1002687.0,70.4158,70.4687,70.4158,70.4599,1002687.0
2021-06-24 14:30:00,79.83,79.83,79.79,79.81,999719.0,70.4599,70.4599,70.4246,70.4423,999719.0
2021-06-24 15:00:00,79.81,79.82,79.76,79.77,1578711.0,70.4423,70.4511,70.3981,70.407,1578711.0
2021-06-24 15:30:00,79.77,79.84,79.73,79.82,4035064.0,70.407,70.4687,70.3717,70.4511,4035064.0
2021-06-25 09:30:00,79.99,80.02,79.9,79.96,941496.0,70.6011,70.6276,70.5217,70.5747,941496.0
2021-06-25 10:00:00,79.95,80.02,79.91,80.0,733103.0,70.5658,70.6276,70.5305,70.61,733103.0
2021-06-25 10:30:00,80.0,80.01,79.9,79.92,681809.0,70.61,70.6188,70.5217,70.5394,681809.0
2021-06-25 11:00:00,79.92,79.98,79.88,79.96,1400566.0,70.5394,70.5923,70.504,70.5747,1400566.0
2021-06-25 11:30:00,79.96,79.97,79.89,79.9,656544.0,70.5747,70.5835,70.5129,70.5217,656544.0
2021-06-25 12:00:00,79.91,79.94,79.86,79.86,289094.0,70.5305,70.557,70.4864,70.4864,289094.0
2021-06-25 12:30:00,79.87,79.91,79.86,79.91,253554.0,70.4952,70.5305,70.4864,70.5305,253554.0
2021-06-25 13:00:00,79.91,79.91,79.86,79.89,359342.0,70.5305,70.5305,70.4864,70.5129,359342.0
2021-06-25 13:30:00,79.89,79.89,79.83,79.87,426238.0,70.5129,70.5129,70.4599,70.4952,426238.0
2021-06-25 14:00:00,79.87,79.89,79.85,79.86,494057.0,70.4952,70.5129,70.4776,70.4864,494057.0
2021-06-25 14:30:00,79.86,79.91,79.85,79.9,667551.0,70.4864,70.5305,70.4776,70.5217,667551.0
2021-06-25 15:00:00,79.9,79.94,79.9,79.93,743986.0,70.5217,70.557,70.5217,70.5482,743986.0
2021-06-25 15:30:00,79.93,80.05,79.92,80.0,3496977.0,70.5482,70.6541,70.5394,70.61,3496977.0
2021-06-28 09:30:00,79.7,79.76,79.52,79.63,922167.0,70.3452,70.3981,70.1863,70.2834,922167.0
2021-06-28 10:00:00,79.64,79.66,79.54,79.55,776378.0,70.2922,70.3099,70.204,70.2128,776378.0
2021-06-28 10:30:00,79.54,79.56,79.46,79.5,1594738.0,70.204,70.2216,70.1333,70.1687,1594738.0
2021-06-28 11:00:00,79.49,79.57,79.39,79.4,3820198.0,70.1598,70.2304,70.0716,70.0804,3820198.0
2021-06-28 11:30:00,79.4,79.51,79.36,79.5,2016640.0,70.0804,70.1775,70.0451,70.1687,2016640.0
2021-06-28 12:00:00,79.5,79.51,79.44,79.45,1509897.0,70.1687,70.1775,70.1157,70.1245,1509897.0
2021-06-28 12:30:00,79.45,79.46,79.38,79.41,675541.0,70.1245,70.1333,70.0627,70.0892,675541.0
2021-06-28 13:00:00,79.41,79.44,79.36,79.38,521694.0,70.0892,70.1157,70.0451,70.0627,521694.0
2021-06-28 13:30:00,79.38,79.51,79.37,79.51,824633.0,70.0627,70.1775,70.0539,70.1775,824633.0
2021-06-28 14:00:00,79.5,79.53,79.47,79.53,366670.0,70.1687,70.1951,70.1422,70.1951,366670.0
2021-06-28 14:30:00,79.53,79.56,79.52,79.53,655168.0,70.1951,70.2216,70.1863,70.1951,655168.0
2021-06-28 15:00:00,79.53,79.54,79.43,79.46,5144187.0,70.1951,70.204,70.1069,70.1333,5144187.0
2021-06-28 15:30:00,79.46,79.49,79.43,79.47,6071803.0,70.1333,70.1598,70.1069,70.1422,6071803.0
2021-06-29 09:30:00,79.63,79.68,79.56,79.58,709381.0,70.2834,70.3275,70.2216,70.2393,709381.0
2021-06-29 10:00:00,79.58,79.59,79.48,79.59,902173.0,70.2393,70.2481,70.151,70.2481,902173.0
2021-06-29 10:30:00,79.6,79.63,79.53,79.57,647890.0,70.2569,70.2834,70.1951,70.2304,647890.0
2021-06-29 11:00:00,79.57,79.6,79.51,79.59,761872.0,70.2304,70.2569,70.1775,70.2481,761872.0
2021-06-29 11:30:00,79.59,79.6,79.52,79.55,666071.0,70.2481,70.2569,70.1863,70.2128,666071.0
2021-06-29 12:00:00,79.55,79.55,79.51,79.52,436130.0,70.2128,70.2128,70.1775,70.1863,436130.0
2021-06-29 12:30:00,79.52,79.53,79.48,79.5,396416.0,70.1863,70.1951,70.151,70.1687,396416.0
2021-06-29 13:00:00,79.51,79.51,79.48,79.48,433967.0,70.1775,70.1775,70.151,70.151,433967.0
2021-06-29 13:30:00,79.48,79.49,79.43,79.46,502198.0,70.151,70.1598,70.1069,70.1333,502198.0
2021-06-29 14:00:00,79.46,79.49,79.44,79.47,270215.0,70.1333,70.1598,70.1157,70.1422,270215.0
2021-06-29 14:30:00,79.47,79.48,79.39,79.44,320242.0,70.1422,70.151,70.0716,70.1157,320242.0
2021-06-29 15:00:00,79.44,79.44,79.39,79.42,501415.0,70.1157,70.1157,70.0716,70.098,501415.0
2021-06-29 15:30:00,79.42,79.53,79.4,79.5,1802173.0,70.098,70.1951,70.0804,70.1687,1802173.0
2021-06-30 09:30:00,78.77,79.06,78.74,79.03,1859766.0,69.5243,69.7803,69.4979,69.7538,1859766.0
2021-06-30 10:00:00,79.04,79.06,78.83,78.86,903423.0,69.7626,69.7803,69.5773,69.6038,903423.0
2021-06-30 10:30:00,78.85,78.98,78.7,78.73,2371959.0,69.5949,69.7097,69.4626,69.489,2371959.0
2021-06-30 11:00:00,78.73,78.75,78.6,78.71,5169825.0,69.489,69.5067,69.3743,69.4714,5169825.0
2021-06-30 11:30:00,78.72,78.73,78.6,78.63,4042509.0,69.4802,69.489,69.3743,69.4008,4042509.0
2021-06-30 12:00:00,78.63,78.67,78.58,78.59,947323.0,69.4008,69.4361,69.3566,69.3655,947323.0
2021-06-30 12:30:00,78.58,78.64,78.57,78.59,1479605.0,69.3566,69.4096,69.3478,69.3655,1479605.0
2021-06-30 13:00:00,78.59,78.69,78.59,78.67,2620345.0,69.3655,69.4537,69.3655,69.4361,2620345.0
2021-06-30 13:30:00,78.67,78.69,78.61,78.61,1339933.0,69.4361,69.4537,69.3831,69.3831,1339933.0
2021-06-30 14:00:00,78.62,78.62,78.55,78.6,1626041.0,69.3919,69.3919,69.3302,69.3743,1626041.0
2021-06-30 14:30:00,78.59,78.62,78.56,78.56,797662.0,69.3655,69.3919,69.339,69.339,797662.0
2021-06-30 15:00:00,78.57,78.71,78.56,78.7,1203929.0,69.3478,69.4714,69.339,69.4626,1203929.0
2021-06-30 15:30:00,78.7,78.9,78.67,78.89,6672023.0,69.4626,69.6391,69.4361,69.6303,6672023.0
2021-07-01 09:30:00,78.89,78.97,78.82,78.95,1465630.0,69.6303,69.7009,69.5685,69.6832,1465630.0
2021-07-01 10:00:00,78.95,79.06,78.88,78.89,1531584.0,69.6832,69.7803,69.6214,69.6303,1531584.0
2021-07-01 10:30:00,78.89,78.97,78.82,78.94,1258598.0,69.6303,69.7009,69.5685,69.6744,1258598.0
2021-07-01 11:00:00,78.94,78.95,78.7,78.82,1400984.0,69.6744,69.6832,69.4626,69.5685,1400984.0
2021-07-01 11:30:00,78.82,78.87,78.77,78.81,1026661.0,69.5685,69.6126,69.5243,69.5596,1026661.0
2021-07-01 12:00:00,78.81,78.82,78.75,78.79,1028638.0,69.5596,69.5685,69.5067,69.542,1028638.0
2021-07-01 12:30:00,78.8,78.87,78.77,78.85,5917658.0,69.5508,69.6126,69.5243,69.5949,5917658.0
2021-07-01 13:00:00,78.84,78.9,78.8,78.86,453935.0,69.5861,69.6391,69.5508,69.6038,453935.0
2021-07-01 13:30:00,78.86,78.92,78.81,78.82,415749.0,69.6038,69.6567,69.5596,69.5685,415749.0
2021-07-01 14:00:00,78.81,78.9,78.8,78.89,1186608.0,69.5596,69.6391,69.5508,69.6303,1186608.0
2021-07-01 14:30:00,78.89,78.98,78.89,78.98,305663.0,69.6303,69.7097,69.6303,69.7097,305663.0
2021-07-01 15:00:00,78.98,79.01,78.93,79.01,553548.0,69.7097,69.7362,69.6656,69.7362,553548.0
2021-07-01 15:30:00,79.01,79.12,78.93,79.08,8152601.0,69.7362,69.8333,69.6656,69.7979,8152601.0
2021-07-02 09:30:00,79.08,79.11,78.91,79.02,1256138.0,69.7979,69.8244,69.6479,69.745,1256138.0
2021-07-02 10:00:00,79.01,79.05,78.88,79.04,871981.0,69.7362,69.7715,69.6214,69.7626,871981.0
2021-07-02 10:30:00,79.04,79.04,78.95,79.03,603583.0,69.7626,69.7626,69.6832,69.7538,603583.0
2021-07-02 11:00:00,79.03,79.07,78.98,79.05,1003022.0,69.7538,69.7891,69.7097,69.7715,1003022.0
2021-07-02 11:30:00,79.06,79.16,79.02,79.12,926126.0,69.7803,69.8686,69.745,69.8333,926126.0
2021-07-02 12:00:00,79.11,79.13,79.07,79.12,886977.0,69.8244,69.8421,69.7891,69.8333,886977.0
2021-07-02 12:30:00,79.11,79.17,79.11,79.17,420830.0,69.8244,69.8774,69.8244,69.8774,420830.0
2021-07-02 13:00:00,79.16,79.21,79.15,79.2,585417.0,69.8686,69.9127,69.8597,69.9039,585417.0
2021-07-02 13:30:00,79.2,79.25,79.19,79.25,476424.0,69.9039,69.948,69.895,69.948,476424.0
2021-07-02 14:00:00,79.25,79.33,79.24,79.31,432122.0,69.948,70.0186,69.9392,70.001,432122.0
2021-07-02 14:30:00,79.31,79.32,79.26,79.26,787768.0,70.001,70.0098,69.9568,69.9568,787768.0
2021-07-02 15:00:00,79.26,79.3,79.26,79.29,324533.0,69.9568,69.9921,69.9568,69.9833,324533.0
2021-07-02 15:30:00,79.29,79.36,79.25,79.35,2189828.0,69.9833,70.0451,69.948,70.0363,2189828.0
2021-07-06 09:30:00,79.35,79.4,79.18,79.21,1212005.0,70.0363,70.0804,69.8862,69.9127,1212005.0
2021-07-06 10:00:00,79.22,79.23,78.83,78.87,1153937.0,69.9215,69.9303,69.5773,69.6126,1153937.0
2021-07-06 10:30:00,78.87,78.91,78.63,78.66,1760805.0,69.6126,69.6479,69.4008,69.4272,1760805.0
2021-07-06 11:00:00,78.66,78.73,78.58,78.73,2455775.0,69.4272,69.489,69.3566,69.489,2455775.0
2021-07-06 11:30:00,78.73,78.84,78.71,78.75,1673272.0,69.489,69.5861,69.4714,69.5067,1673272.0
2021-07-06 12:00:00,78.74,78.74,78.54,78.64,950383.0,69.4979,69.4979,69.3213,69.4096,950383.0
2021-07-06 12:30:00,78.63,78.68,78.55,78.68,870479.0,69.4008,69.4449,69.3302,69.4449,870479.0
2021-07-06 13:00:00,78.68,78.76,78.67,78.75,588905.0,69.4449,69.5155,69.4361,69.5067,588905.0
2021-07-06 13:30:00,78.75,78.82,78.72,78.81,469005.0,69.5067,69.5685,69.4802,69.5596,469005.0
2021-07-06 14:00:00,78.81,78.87,78.79,78.87,639803.0,69.5596,69.6126,69.542,69.6126,639803.0
2021-07-06 14:30:00,78.87,78.93,78.83,78.86,679760.0,69.6126,69.6656,69.5773,69.6038,679760.0
2021-07-06 15:00:00,78.86,78.95,78.84,78.94,367849.0,69.6038,69.6832,69.5861,69.6744,367849.0
2021-07-06 15:30:00,78.94,78.95,78.8,78.82,4143512.0,69.6744,69.6832,69.5508,69.5685,4143512.0
2021-07-07 09:30:00,79.16,79.31,79.13,79.2,1731291.0,69.8686,70.001,69.8421,69.9039,1731291.0
2021-07-07 10:00:00,79.2,79.21,78.95,78.95,1069872.0,69.9039,69.9127,69.6832,69.6832,1069872.0
2021-07-07 10:30:00,78.95,79.0,78.82,79.0,1446985.0,69.6832,69.7273,69.5685,69.7273,1446985.0
2021-07-07 11:00:00,79.0,79.16,78.98,79.15,1238349.0,69.7273,69.8686,69.7097,69.8597,1238349.0
2021-07-07 11:30:00,79.15,79.3,79.13,79.24,2012628.0,69.8597,69.9921,69.8421,69.9392,2012628.0
2021-07-07 12:00:00,79.24,79.28,79.22,79.23,488568.0,69.9392,69.9745,69.9215,69.9303,488568.0
2021-07-07 12:30:00,79.24,79.26,79.2,79.23,836713.0,69.9392,69.9568,69.9039,69.9303,836713.0
2021-07-07 13:00:00,79.23,79.23,79.13,79.15,732565.0,69.9303,69.9303,69.8421,69.8597,732565.0
2021-07-07 13:30:00,79.15,79.22,79.14,79.16,627052.0,69.8597,69.9215,69.8509,69.8686,627052.0
2021-07-07 14:00:00,79.16,79.35,79.14,79.26,1704764.0,69.8686,70.0363,69.8509,69.9568,1704764.0
2021-07-07 14:30:00,79.25,79.27,79.18,79.26,1156896.0,69.948,69.9656,69.8862,69.9568,1156896.0
2021-07-07 15:00:00,79.26,79.3,79.24,79.28,453581.0,69.9568,69.9921,69.9392,69.9745,453581.0
2021-07-07 15:30:00,79.28,79.33,79.15,79.27,2299170.0,69.9745,70.0186,69.8597,69.9656,2299170.0
2021-07-08 09:30:00,77.99,78.14,77.82,78.08,3164104.0,68.8359,68.9683,68.6858,68.9153,3164104.0
2021-07-08 10:00:00,78.09,78.09,77.75,77.99,4139627.0,68.9242,68.9242,68.6241,68.8359,4139627.0
2021-07-08 10:30:00,78.03,78.04,77.79,77.83,2018014.0,68.8712,68.88,68.6594,68.6947,2018014.0
2021-07-08 11:00:00,77.83,78.16,77.82,78.11,2126330.0,68.6947,68.9859,68.6858,68.9418,2126330.0
2021-07-08 11:30:00,78.12,78.32,78.07,78.31,1390778.0,68.9506,69.1272,68.9065,69.1183,1390778.0
2021-07-08 12:00:00,78.31,78.35,78.24,78.31,792796.0,69.1183,69.1536,69.0565,69.1183,792796.0
2021-07-08 12:30:00,78.3,78.37,78.27,78.34,1513992.0,69.1095,69.1713,69.083,69.1448,1513992.0
2021-07-08 13:00:00,78.35,78.37,78.22,78.31,895993.0,69.1536,69.1713,69.0389,69.1183,895993.0
2021-07-08 13:30:00,78.3,78.32,78.23,78.24,615580.0,69.1095,69.1272,69.0477,69.0565,615580.0
2021-07-08 14:00:00,78.25,78.25,78.1,78.12,741462.0,69.0654,69.0654,68.933,68.9506,741462.0
2021-07-08 14:30:00,78.12,78.15,78.06,78.12,685735.0,68.9506,68.9771,68.8977,68.9506,685735.0
2021-07-08 15:00:00,78.11,78.16,78.01,78.11,1110725.0,68.9418,68.9859,68.8535,68.9418,1110725.0
2021-07-08 15:30:00,78.12,78.22,77.97,78.22,3119071.0,68.9506,69.0389,68.8182,69.0389,3119071.0
2021-07-09 09:30:00,79.05,79.21,78.97,79.18,3794301.0,69.7715,69.9127,69.7009,69.8862,3794301.0
2021-07-09 10:00:00,79.19,79.35,79.19,79.3,2585978.0,69.895,70.0363,69.895,69.9921,2585978.0
2021-07-09 10:30:00,79.31,79.43,79.28,79.35,2710731.0,70.001,70.1069,69.9745,70.0363,2710731.0
2021-07-09 11:00:00,79.35,79.39,79.28,79.3,2269871.0,70.0363,70.0716,69.9745,69.9921,2269871.0
2021-07-09 11:30:00,79.3,79.46,79.29,79.4,1312805.0,69.9921,70.1333,69.9833,70.0804,1312805.0
2021-07-09 12:00:00,79.41,79.49,79.4,79.44,1325559.0,70.0892,70.1598,70.0804,70.1157,1325559.0
2021-07-09 12:30:00,79.45,79.47,79.42,79.44,1160772.0,70.1245,70.1422,70.098,70.1157,1160772.0
2021-07-09 13:00:00,79.44,79.45,79.41,79.44,647136.0,70.1157,70.1245,70.0892,70.1157,647136.0
2021-07-09 13:30:00,79.44,79.46,79.43,79.45,902470.0,70.1157,70.1333,70.1069,70.1245,902470.0
2021-07-09 14:00:00,79.46,79.52,79.45,79.52,648787.0,70.1333,70.1863,70.1245,70.1863,648787.0
2021-07-09 14:30:00,79.51,79.57,79.5,79.57,999262.0,70.1775,70.2304,70.1687,70.2304,999262.0
2021-07-09 15:00:00,79.56,79.57,79.54,79.54,944664.0,70.2216,70.2304,70.204,70.204,944664.0
2021-07-09 15:30:00,79.54,79.61,79.52,79.56,5975227.0,70.204,70.2657,70.1863,70.2216,5975227.0
2021-07-12 09:30:00,79.58,79.78,79.51,79.78,1158277.0,70.2393,70.4158,70.1775,70.4158,1158277.0
2021-07-12 10:00:00,79.78,79.85,79.74,79.84,1172589.0,70.4158,70.4776,70.3805,70.4687,1172589.0
2021-07-12 10:30:00,79.85,79.94,79.83,79.84,1857317.0,70.4776,70.557,70.4599,70.4687,1857317.0
2021-07-12 11:00:00,79.85,79.91,79.8,79.89,519536.0,70.4776,70.5305,70.4334,70.5129,519536.0
2021-07-12 11:30:00,79.89,79.89,79.76,79.84,1028849.0,70.5129,70.5129,70.3981,70.4687,1028849.0
2021-07-12 12:00:00,79.85,79.89,79.83,79.86,718494.0,70.4776,70.5129,70.4599,70.4864,718494.0
2021-07-12 12:30:00,79.86,79.89,79.82,79.84,261674.0,70.4864,70.5129,70.4511,70.4687,261674.0
2021-07-12 13:00:00,79.84,79.88,79.82,79.86,147470.0,70.4687,70.504,70.4511,70.4864,147470.0
2021-07-12 13:30:00,79.86,79.87,79.82,79.85,228749.0,70.4864,70.4952,70.4511,70.4776,228749.0
2021-07-12 14:00:00,79.85,79.88,79.84,79.88,171224.0,70.4776,70.504,70.4687,70.504,171224.0
2021-07-12 14:30:00,79.88,79.9,79.84,79.87,442671.0,70.504,70.5217,70.4687,70.4952,442671.0
2021-07-12 15:00:00,79.87,79.91,79.85,79.91,647778.0,70.4952,70.5305,70.4776,70.5305,647778.0
2021-07-12 15:30:00,79.91,79.93,79.85,79.92,2402581.0,70.5305,70.5482,70.4776,70.5394,2402581.0
2021-07-13 09:30:00,79.61,79.79,79.61,79.69,1562488.0,70.2657,70.4246,70.2657,70.3364,1562488.0
2021-07-13 10:00:00,79.7,79.72,79.61,79.71,801600.0,70.3452,70.3628,70.2657,70.354,801600.0
2021-07-13 10:30:00,79.72,79.72,79.55,79.58,1424032.0,70.3628,70.3628,70.2128,70.2393,1424032.0
2021-07-13 11:00:00,79.58,79.66,79.56,79.64,482225.0,70.2393,70.3099,70.2216,70.2922,482225.0
2021-07-13 11:30:00,79.65,79.72,79.62,79.7,1106982.0,70.301,70.3628,70.2746,70.3452,1106982.0
2021-07-13 12:00:00,79.7,79.72,79.68,79.71,291725.0,70.3452,70.3628,70.3275,70.354,291725.0
2021-07-13 12:30:00,79.7,79.72,79.66,79.67,746464.0,70.3452,70.3628,70.3099,70.3187,746464.0
2021-07-13 13:00:00,79.67,79.68,79.44,79.52,621369.0,70.3187,70.3275,70.1157,70.1863,621369.0
2021-07-13 13:30:00,79.52,79.52,79.43,79.47,635453.0,70.1863,70.1863,70.1069,70.1422,635453.0
2021-07-13 14:00:00,79.47,79.48,79.36,79.46,1525586.0,70.1422,70.151,70.0451,70.1333,1525586.0
2021-07-13 14:30:00,79.46,79.47,79.38,79.47,749733.0,70.1333,70.1422,70.0627,70.1422,749733.0
2021-07-13 15:00:00,79.46,79.49,79.4,79.44,802856.0,70.1333,70.1598,70.0804,70.1157,802856.0
2021-07-13 15:30:00,79.43,79.5,79.38,79.49,2711444.0,70.1069,70.1687,70.0627,70.1598,2711444.0
2021-07-14 09:30:00,79.82,79.83,79.73,79.73,1295289.0,70.4511,70.4599,70.3717,70.3717,1295289.0
2021-07-14 10:00:00,79.74,79.84,79.69,79.74,653803.0,70.3805,70.4687,70.3364,70.3805,653803.0
2021-07-14 10:30:00,79.75,79.82,79.72,79.76,1220792.0,70.3893,70.4511,70.3628,70.3981,1220792.0
2021-07-14 11:00:00,79.76,79.79,79.68,79.73,1805526.0,70.3981,70.4246,70.3275,70.3717,1805526.0
2021-07-14 11:30:00,79.73,79.74,79.56,79.58,1234096.0,70.3717,70.3805,70.2216,70.2393,1234096.0
2021-07-14 12:00:00,79.58,79.75,79.57,79.74,523337.0,70.2393,70.3893,70.2304,70.3805,523337.0
2021-07-14 12:30:00,79.74,79.8,79.73,79.77,506937.0,70.3805,70.4334,70.3717,70.407,506937.0
2021-07-14 13:00:00,79.77,79.8,79.64,79.67,463484.0,70.407,70.4334,70.2922,70.3187,463484.0
2021-07-14 13:30:00,79.67,79.78,79.67,79.74,469701.0,70.3187,70.4158,70.3187,70.3805,469701.0
2021-07-14 14:00:00,79.74,79.8,79.71,79.77,424948.0,70.3805,70.4334,70.354,70.407,424948.0
2021-07-14 14:30:00,79.77,79.78,79.73,79.74,334694.0,70.407,70.4158,70.3717,70.3805,334694.0
2021-07-14 15:00:00,79.73,79.78,79.69,79.71,382154.0,70.3717,70.4158,70.3364,70.354,382154.0
2021-07-14 15:30:00,79.7,79.75,79.64,79.68,2918960.0,70.3452,70.3893,70.2922,70.3275,2918960.0
2021-07-15 09:30:00,78.9,79.06,78.84,79.03,2925196.0,69.6391,69.7803,69.5861,69.7538,2925196.0
2021-07-15 10:00:00,79.04,79.1,78.94,78.95,1197498.0,69.7626,69.8156,69.6744,69.6832,1197498.0
2021-07-15 10:30:00,78.95,79.04,78.87,78.96,1597822.0,69.6832,69.7626,69.6126,69.692,1597822.0
2021-07-15 11:00:00,78.95,78.96,78.82,78.93,2280181.0,69.6832,69.692,69.5685,69.6656,2280181.0
2021-07-15 11:30:00,78.94,79.0,78.92,78.92,1239009.0,69.6744,69.7273,69.6567,69.6567,1239009.0
2021-07-15 12:00:00,78.93,78.94,78.79,78.87,910399.0,69.6656,69.6744,69.542,69.6126,910399.0
2021-07-15 12:30:00,78.88,78.92,78.85,78.86,302331.0,69.6214,69.6567,69.5949,69.6038,302331.0
2021-07-15 13:00:00,78.86,78.86,78.72,78.78,485726.0,69.6038,69.6038,69.4802,69.5332,485726.0
2021-07-15 13:30:00,78.78,78.78,78.61,78.62,1755369.0,69.5332,69.5332,69.3831,69.3919,1755369.0
2021-07-15 14:00:00,78.62,78.72,78.6,78.71,577760.0,69.3919,69.4802,69.3743,69.4714,577760.0
2021-07-15 14:30:00,78.71,78.78,78.63,78.78,670466.0,69.4714,69.5332,69.4008,69.5332,670466.0
2021-07-15 15:00:00,78.78,78.87,78.77,78.86,718125.0,69.5332,69.6126,69.5243,69.6038,718125.0
2021-07-15 15:30:00,78.86,78.94,78.83,78.91,4373697.0,69.6038,69.6744,69.5773,69.6479,4373697.0
2021-07-16 09:30:00,78.87,78.9,78.52,78.65,2050464.0,69.6126,69.6391,69.3037,69.4184,2050464.0
2021-07-16 10:00:00,78.65,78.68,78.29,78.32,1760283.0,69.4184,69.4449,69.1007,69.1272,1760283.0
2021-07-16 10:30:00,78.31,78.55,78.31,78.55,2318162.0,69.1183,69.3302,69.1183,69.3302,2318162.0
2021-07-16 11:00:00,78.54,78.61,78.44,78.56,1969970.0,69.3213,69.3831,69.2331,69.339,1969970.0
2021-07-16 11:30:00,78.55,78.7,78.52,78.67,2870497.0,69.3302,69.4626,69.3037,69.4361,2870497.0
2021-07-16 12:00:00,78.67,78.75,78.66,78.67,663440.0,69.4361,69.5067,69.4272,69.4361,663440.0
2021-07-16 12:30:00,78.67,78.7,78.58,78.63,1001209.0,69.4361,69.4626,69.3566,69.4008,1001209.0
2021-07-16 13:00:00,78.63,78.69,78.6,78.62,325613.0,69.4008,69.4537,69.3743,69.3919,325613.0
2021-07-16 13:30:00,78.62,78.62,78.52,78.53,461753.0,69.3919,69.3919,69.3037,69.3125,461753.0
2021-07-16 14:00:00,78.53,78.54,78.44,78.44,492222.0,69.3125,69.3213,69.2331,69.2331,492222.0
2021-07-16 14:30:00,78.44,78.48,78.37,78.38,698787.0,69.2331,69.2684,69.1713,69.1801,698787.0
2021-07-16 15:00:00,78.37,78.39,78.27,78.3,1928934.0,69.1713,69.1889,69.083,69.1095,1928934.0
2021-07-16 15:30:00,78.3,78.33,78.18,78.32,4186372.0,69.1095,69.136,69.0036,69.1272,4186372.0
2021-07-19 09:30:00,77.09,77.23,76.85,76.9,6249500.0,68.0415,68.1651,67.8297,67.8738,6249500.0
2021-07-19 10:00:00,76.88,76.89,76.63,76.8,5387667.0,67.8562,67.865,67.6355,67.7856,5387667.0
2021-07-19 10:30:00,76.8,76.93,76.59,76.77,3536443.0,67.7856,67.9003,67.6002,67.7591,3536443.0
2021-07-19 11:00:00,76.76,76.95,76.68,76.8,3634733.0,67.7503,67.918,67.6797,67.7856,3634733.0
2021-07-19 11:30:00,76.8,76.97,76.8,76.95,3209738.0,67.7856,67.9356,67.7856,67.918,3209738.0
2021-07-19 12:00:00,76.94,76.94,76.75,76.76,1739167.0,67.9091,67.9091,67.7414,67.7503,1739167.0
2021-07-19 12:30:00,76.75,76.76,76.53,76.64,3602957.0,67.7414,67.7503,67.5473,67.6443,3602957.0
2021-07-19 13:00:00,76.64,76.74,76.59,76.6,1324677.0,67.6443,67.7326,67.6002,67.609,1324677.0
2021-07-19 13:30:00,76.6,76.66,76.53,76.54,2130341.0,67.609,67.662,67.5473,67.5561,2130341.0
2021-07-19 14:00:00,76.54,76.72,76.53,76.7,1935845.0,67.5561,67.715,67.5473,67.6973,1935845.0
2021-07-19 14:30:00,76.71,76.71,76.51,76.52,1065615.0,67.7061,67.7061,67.5296,67.5384,1065615.0
2021-07-19 15:00:00,76.52,76.67,76.48,76.53,2244919.0,67.5384,67.6708,67.5031,67.5473,2244919.0
2021-07-19 15:30:00,76.53,76.91,76.51,76.91,5698158.0,67.5473,67.8827,67.5296,67.8827,5698158.0
2021-07-20 09:30:00,76.72,77.15,76.62,77.13,3654410.0,67.715,68.0945,67.6267,68.0768,3654410.0
2021-07-20 10:00:00,77.15,77.4,77.1,77.31,2943469.0,68.0945,68.3151,68.0504,68.2357,2943469.0
2021-07-20 10:30:00,77.32,77.45,77.21,77.45,2322271.0,68.2445,68.3593,68.1474,68.3593,2322271.0
2021-07-20 11:00:00,77.46,77.46,77.14,77.15,1824377.0,68.3681,68.3681,68.0857,68.0945,1824377.0
2021-07-20 11:30:00,77.14,77.36,77.14,77.35,1944537.0,68.0857,68.2798,68.0857,68.271,1944537.0
2021-07-20 12:00:00,77.36,77.4,77.31,77.34,989279.0,68.2798,68.3151,68.2357,68.2622,989279.0
2021-07-20 12:30:00,77.35,77.43,77.34,77.4,681456.0,68.271,68.3416,68.2622,68.3151,681456.0
2021-07-20 13:00:00,77.41,77.41,77.28,77.29,885507.0,68.324,68.324,68.2092,68.2181,885507.0
2021-07-20 13:30:00,77.3,77.36,77.27,77.35,656020.0,68.2269,68.2798,68.2004,68.271,656020.0
2021-07-20 14:00:00,77.35,77.47,77.35,77.47,710307.0,68.271,68.3769,68.271,68.3769,710307.0
2021-07-20 14:30:00,77.47,77.5,77.43,77.47,1150290.0,68.3769,68.4034,68.3416,68.3769,1150290.0
2021-07-20 15:00:00,77.47,77.61,77.47,77.59,1849875.0,68.3769,68.5005,68.3769,68.4828,1849875.0
2021-07-20 15:30:00,77.59,77.61,77.45,77.48,5274376.0,68.4828,68.5005,68.3593,68.3858,5274376.0
2021-07-21 09:30:00,78.01,78.3,77.96,78.27,1802533.0,68.8535,69.1095,68.8094,69.083,1802533.0
2021-07-21 10:00:00,78.26,78.34,78.16,78.17,2375237.0,69.0742,69.1448,68.9859,68.9948,2375237.0
2021-07-21 10:30:00,78.16,78.32,78.15,78.27,997688.0,68.9859,69.1272,68.9771,69.083,997688.0
2021-07-21 11:00:00,78.27,78.39,78.26,78.35,1247526.0,69.083,69.1889,69.0742,69.1536,1247526.0
2021-07-21 11:30:00,78.35,78.48,78.31,78.47,1310505.0,69.1536,69.2684,69.1183,69.2595,1310505.0
2021-07-21 12:00:00,78.47,78.5,78.44,78.46,795650.0,69.2595,69.286,69.2331,69.2507,795650.0
2021-07-21 12:30:00,78.46,78.48,78.4,78.45,708205.0,69.2507,69.2684,69.1978,69.2419,708205.0
2021-07-21 13:00:00,78.45,78.55,78.44,78.54,1466728.0,69.2419,69.3302,69.2331,69.3213,1466728.0
2021-07-21 13:30:00,78.54,78.58,78.52,78.57,968786.0,69.3213,69.3566,69.3037,69.3478,968786.0
2021-07-21 14:00:00,78.56,78.59,78.53,78.56,506229.0,69.339,69.3655,69.3125,69.339,506229.0
2021-07-21 14:30:00,78.57,78.64,78.56,78.64,316920.0,69.3478,69.4096,69.339,69.4096,316920.0
2021-07-21 15:00:00,78.64,78.69,78.62,78.65,1373951.0,69.4096,69.4537,69.3919,69.4184,1373951.0
2021-07-21 15:30:00,78.66,78.67,78.5,78.65,6785236.0,69.4272,69.4361,69.286,69.4184,6785236.0
2021-07-22 09:30:00,78.93,78.97,78.67,78.75,2121958.0,69.6656,69.7009,69.4361,69.5067,2121958.0
2021-07-22 10:00:00,78.75,78.8,78.68,78.73,1020617.0,69.5067,69.5508,69.4449,69.489,1020617.0
2021-07-22 10:30:00,78.72,78.77,78.66,78.71,760014.0,69.4802,69.5243,69.4272,69.4714,760014.0
2021-07-22 11:00:00,78.7,78.71,78.61,78.65,952268.0,69.4626,69.4714,69.3831,69.4184,952268.0
2021-07-22 11:30:00,78.65,78.67,78.54,78.62,1597425.0,69.4184,69.4361,69.3213,69.3919,1597425.0
2021-07-22 12:00:00,78.62,78.62,78.48,78.58,476724.0,69.3919,69.3919,69.2684,69.3566,476724.0
2021-07-22 12:30:00,78.57,78.69,78.55,78.69,928417.0,69.3478,69.4537,69.3302,69.4537,928417.0
2021-07-22 13:00:00,78.69,78.73,78.65,78.67,451773.0,69.4537,69.489,69.4184,69.4361,451773.0
2021-07-22 13:30:00,78.67,78.75,78.65,78.75,338389.0,69.4361,69.5067,69.4184,69.5067,338389.0
2021-07-22 14:00:00,78.75,78.8,78.74,78.79,778774.0,69.5067,69.5508,69.4979,69.542,778774.0
2021-07-22 14:30:00,78.78,78.84,78.76,78.84,591316.0,69.5332,69.5861,69.5155,69.5861,591316.0
2021-07-22 15:00:00,78.84,78.84,78.78,78.8,1212132.0,69.5861,69.5861,69.5332,69.5508,1212132.0
2021-07-22 15:30:00,78.8,78.8,78.66,78.68,2340722.0,69.5508,69.5508,69.4272,69.4449,2340722.0
2021-07-23 09:30:00,79.19,79.22,79.03,79.06,1965001.0,69.895,69.9215,69.7538,69.7803,1965001.0
2021-07-23 10:00:00,79.07,79.14,79.04,79.14,1110485.0,69.7891,69.8509,69.7626,69.8509,1110485.0
2021-07-23 10:30:00,79.14,79.17,79.1,79.16,623556.0,69.8509,69.8774,69.8156,69.8686,623556.0
2021-07-23 11:00:00,79.16,79.29,79.15,79.28,1113040.0,69.8686,69.9833,69.8597,69.9745,1113040.0
2021-07-23 11:30:00,79.28,79.32,79.18,79.18,1277434.0,69.9745,70.0098,69.8862,69.8862,1277434.0
2021-07-23 12:00:00,79.19,79.26,79.17,79.25,640414.0,69.895,69.9568,69.8774,69.948,640414.0
2021-07-23 12:30:00,79.25,79.29,79.23,79.27,1411792.0,69.948,69.9833,69.9303,69.9656,1411792.0
2021-07-23 13:00:00,79.27,79.37,79.26,79.35,1076405.0,69.9656,70.0539,69.9568,70.0363,1076405.0
2021-07-23 13:30:00,79.36,79.36,79.3,79.34,511625.0,70.0451,70.0451,69.9921,70.0274,511625.0
2021-07-23 14:00:00,79.34,79.34,79.23,79.25,1359920.0,70.0274,70.0274,69.9303,69.948,1359920.0
2021-07-23 14:30:00,79.24,79.25,79.18,79.21,242928.0,69.9392,69.948,69.8862,69.9127,242928.0
2021-07-23 15:00:00,79.21,79.23,79.17,79.22,1104810.0,69.9127,69.9303,69.8774,69.9215,1104810.0
2021-07-23 15:30:00,79.22,79.28,79.21,79.24,3244786.0,69.9215,69.9745,69.9127,69.9392,3244786.0
2021-07-26 09:30:00,79.07,79.26,79.06,79.25,1127929.0,69.7891,69.9568,69.7803,69.948,1127929.0
2021-07-26 10:00:00,79.26,79.29,79.21,79.21,1420941.0,69.9568,69.9833,69.9127,69.9127,1420941.0
2021-07-26 10:30:00,79.22,79.23,79.13,79.17,1324879.0,69.9215,69.9303,69.8421,69.8774,1324879.0
2021-07-26 11:00:00,79.17,79.21,79.13,79.2,1868657.0,69.8774,69.9127,69.8421,69.9039,1868657.0
2021-07-26 11:30:00,79.2,79.31,79.17,79.28,727665.0,69.9039,70.001,69.8774,69.9745,727665.0
2021-07-26 12:00:00,79.28,79.29,79.21,79.22,325468.0,69.9745,69.9833,69.9127,69.9215,325468.0
2021-07-26 12:30:00,79.22,79.23,79.16,79.2,454086.0,69.9215,69.9303,69.8686,69.9039,454086.0
2021-07-26 13:00:00,79.2,79.27,79.19,79.23,1017546.0,69.9039,69.9656,69.895,69.9303,1017546.0
2021-07-26 13:30:00,79.24,79.27,79.21,79.25,315118.0,69.9392,69.9656,69.9127,69.948,315118.0
2021-07-26 14:00:00,79.25,79.29,79.23,79.27,432425.0,69.948,69.9833,69.9303,69.9656,432425.0
2021-07-26 14:30:00,79.27,79.29,79.25,79.26,473093.0,69.9656,69.9833,69.948,69.9568,473093.0
2021-07-26 15:00:00,79.26,79.3,79.23,79.28,708212.0,69.9568,69.9921,69.9303,69.9745,708212.0
2021-07-26 15:30:00,79.28,79.36,79.26,79.34,3138272.0,69.9745,70.0451,69.9568,70.0274,3138272.0
2021-07-27 09:30:00,78.96,78.98,78.7,78.82,2945369.0,69.692,69.7097,69.4626,69.5685,2945369.0
2021-07-27 10:00:00,78.81,78.88,78.68,78.82,1477716.0,69.5596,69.6214,69.4449,69.5685,1477716.0
2021-07-27 10:30:00,78.82,78.97,78.73,78.93,900872.0,69.5685,69.7009,69.489,69.6656,900872.0
2021-07-27 11:00:00,78.94,79.04,78.88,78.94,1351459.0,69.6744,69.7626,69.6214,69.6744,1351459.0
2021-07-27 11:30:00,78.94,78.94,78.72,78.9,2042275.0,69.6744,69.6744,69.4802,69.6391,2042275.0
2021-07-27 12:00:00,78.89,78.9,78.74,78.83,1098474.0,69.6303,69.6391,69.4979,69.5773,1098474.0
2021-07-27 12:30:00,78.82,78.82,78.72,78.74,657649.0,69.5685,69.5685,69.4802,69.4979,657649.0
2021-07-27 13:00:00,78.74,78.8,78.63,78.69,692291.0,69.4979,69.5508,69.4008,69.4537,692291.0
2021-07-27 13:30:00,78.69,78.8,78.65,78.69,1052440.0,69.4537,69.5508,69.4184,69.4537,1052440.0
2021-07-27 14:00:00,78.69,78.88,78.68,78.86,1129144.0,69.4537,69.6214,69.4449,69.6038,1129144.0
2021-07-27 14:30:00,78.86,78.93,78.83,78.92,1075112.0,69.6038,69.6656,69.5773,69.6567,1075112.0
2021-07-27 15:00:00,78.92,78.96,78.85,78.88,629053.0,69.6567,69.692,69.5949,69.6214,629053.0
2021-07-27 15:30:00,78.88,79.07,78.81,79.01,2616737.0,69.6214,69.7891,69.5596,69.7362,2616737.0
2021-07-28 09:30:00,79.02,79.04,78.91,79.01,1611918.0,69.745,69.7626,69.6479,69.7362,1611918.0
2021-07-28 10:00:00,79.01,79.1,78.98,79.04,796696.0,69.7362,69.8156,69.7097,69.7626,796696.0
2021-07-28 10:30:00,79.04,79.19,79.03,79.14,1198421.0,69.7626,69.895,69.7538,69.8509,1198421.0
2021-07-28 11:00:00,79.14,79.19,79.12,79.17,1190673.0,69.8509,69.895,69.8333,69.8774,1190673.0
2021-07-28 11:30:00,79.17,79.24,79.16,79.23,1442149.0,69.8774,69.9392,69.8686,69.9303,1442149.0
2021-07-28 12:00:00,79.23,79.26,79.18,79.21,414382.0,69.9303,69.9568,69.8862,69.9127,414382.0
2021-07-28 12:30:00,79.22,79.24,79.18,79.2,497749.0,69.9215,69.9392,69.8862,69.9039,497749.0
2021-07-28 13:00:00,79.21,79.24,79.12,79.13,735891.0,69.9127,69.9392,69.8333,69.8421,735891.0
2021-07-28 13:30:00,79.13,79.15,79.08,79.1,661338.0,69.8421,69.8597,69.7979,69.8156,661338.0
2021-07-28 14:00:00,79.1,79.25,78.89,79.24,1757006.0,69.8156,69.948,69.6303,69.9392,1757006.0
2021-07-28 14:30:00,79.25,79.48,79.13,79.42,1613487.0,69.948,70.151,69.8421,70.098,1613487.0
2021-07-28 15:00:00,79.42,79.45,79.37,79.42,2087620.0,70.098,70.1245,70.0539,70.098,2087620.0
2021-07-28 15:30:00,79.42,79.5,79.35,79.36,4525574.0,70.098,70.1687,70.0363,70.0451,4525574.0
2021-07-29 09:30:00,80.01,80.11,79.98,80.08,2300695.0,70.6188,70.7071,70.5923,70.6806,2300695.0
2021-07-29 10:00:00,80.08,80.12,79.96,80.1,4101861.0,70.6806,70.7159,70.5747,70.6982,4101861.0
2021-07-29 10:30:00,80.1,80.1,80.03,80.07,1385090.0,70.6982,70.6982,70.6364,70.6717,1385090.0
2021-07-29 11:00:00,80.07,80.09,80.02,80.08,1424242.0,70.6717,70.6894,70.6276,70.6806,1424242.0
2021-07-29 11:30:00,80.08,80.08,79.98,79.99,930800.0,70.6806,70.6806,70.5923,70.6011,930800.0
2021-07-29 12:00:00,80.0,80.05,79.98,80.02,659927.0,70.61,70.6541,70.5923,70.6276,659927.0
2021-07-29 12:30:00,80.02,80.03,79.96,80.01,1151161.0,70.6276,70.6364,70.5747,70.6188,1151161.0
2021-07-29 13:00:00,80.01,80.06,80.0,80.06,818471.0,70.6188,70.6629,70.61,70.6629,818471.0
2021-07-29 13:30:00,80.05,80.07,80.03,80.05,432370.0,70.6541,70.6717,70.6364,70.6541,432370.0
2021-07-29 14:00:00,80.05,80.08,80.02,80.03,668367.0,70.6541,70.6806,70.6276,70.6364,668367.0
2021-07-29 14:30:00,80.03,80.04,79.97,80.0,945758.0,70.6364,70.6453,70.5835,70.61,945758.0
2021-07-29 15:00:00,79.99,80.0,79.91,79.92,866807.0,70.6011,70.61,70.5305,70.5394,866807.0
2021-07-29 15:30:00,79.92,79.98,79.88,79.9,4648513.0,70.5394,70.5923,70.504,70.5217,4648513.0
2021-07-30 09:30:00,79.58,79.83,79.57,79.78,2295585.0,70.2393,70.4599,70.2304,70.4158,2295585.0
2021-07-30 10:00:00,79.78,79.84,79.6,79.61,1631874.0,70.4158,70.4687,70.2569,70.2657,1631874.0
2021-07-30 10:30:00,79.61,79.65,79.5,79.5,1393007.0,70.2657,70.301,70.1687,70.1687,1393007.0
2021-07-30 11:00:00,79.5,79.6,79.42,79.52,2458807.0,70.1687,70.2569,70.098,70.1863,2458807.0
2021-07-30 11:30:00,79.52,79.56,79.43,79.5,2078419.0,70.1863,70.2216,70.1069,70.1687,2078419.0
2021-07-30 12:00:00,79.5,79.55,79.47,79.5,1122740.0,70.1687,70.2128,70.1422,70.1687,1122740.0
2021-07-30 12:30:00,79.51,79.57,79.48,79.5,697702.0,70.1775,70.2304,70.151,70.1687,697702.0
2021-07-30 13:00:00,79.5,79.54,79.43,79.48,897451.0,70.1687,70.204,70.1069,70.151,897451.0
2021-07-30 13:30:00,79.48,79.56,79.48,79.5,907340.0,70.151,70.2216,70.151,70.1687,907340.0
2021-07-30 14:00:00,79.51,79.51,79.38,79.39,684105.0,70.1775,70.1775,70.0627,70.0716,684105.0
2021-07-30 14:30:00,79.39,79.45,79.33,79.42,852249.0,70.0716,70.1245,70.0186,70.098,852249.0
2021-07-30 15:00:00,79.43,79.49,79.4,79.45,1204062.0,70.1069,70.1598,70.0804,70.1245,1204062.0
2021-07-30 15:30:00,79.45,79.54,79.4,79.49,4537632.0,70.1245,70.204,70.0804,70.1598,4537632.0
2021-08-02 09:30:00,80.14,80.22,80.09,80.19,3420016.0,70.7335,70.8041,70.6894,70.7777,3420016.0
2021-08-02 10:00:00,80.17,80.26,80.1,80.21,2478256.0,70.76,70.8394,70.6982,70.7953,2478256.0
2021-08-02 10:30:00,80.21,80.28,80.14,80.19,7489074.0,70.7953,70.8571,70.7335,70.7777,7489074.0
2021-08-02 11:00:00,80.19,80.25,80.16,80.2,1190976.0,70.7777,70.8306,70.7512,70.7865,1190976.0
2021-08-02 11:30:00,80.2,80.22,79.98,79.99,1262816.0,70.7865,70.8041,70.5923,70.6011,1262816.0
2021-08-02 12:00:00,79.98,79.99,79.89,79.95,473876.0,70.5923,70.6011,70.5129,70.5658,473876.0
2021-08-02 12:30:00,79.95,80.05,79.94,79.98,567276.0,70.5658,70.6541,70.557,70.5923,567276.0
2021-08-02 13:00:00,79.99,80.04,79.96,80.02,336420.0,70.6011,70.6453,70.5747,70.6276,336420.0
2021-08-02 13:30:00,80.02,80.03,79.93,79.98,717663.0,70.6276,70.6364,70.5482,70.5923,717663.0
2021-08-02 14:00:00,79.98,80.05,79.95,80.02,1067572.0,70.5923,70.6541,70.5658,70.6276,1067572.0
2021-08-02 14:30:00,80.01,80.05,79.99,80.02,819765.0,70.6188,70.6541,70.6011,70.6276,819765.0
2021-08-02 15:00:00,80.02,80.02,79.86,79.87,750237.0,70.6276,70.6276,70.4864,70.4952,750237.0
2021-08-02 15:30:00,79.87,79.89,79.74,79.88,3377461.0,70.4952,70.5129,70.3805,70.504,3377461.0
2021-08-03 09:30:00,80.23,80.27,79.9,79.93,2274642.0,70.813,70.8483,70.5217,70.5482,2274642.0
2021-08-03 10:00:00,79.93,80.12,79.9,80.07,1820396.0,70.5482,70.7159,70.5217,70.6717,1820396.0
2021-08-03 10:30:00,80.07,80.21,80.01,80.12,2268007.0,70.6717,70.7953,70.6188,70.7159,2268007.0
2021-08-03 11:00:00,80.11,80.19,80.06,80.13,954166.0,70.7071,70.7777,70.6629,70.7247,954166.0
2021-08-03 11:30:00,80.12,80.33,80.1,80.31,1813695.0,70.7159,70.9012,70.6982,70.8836,1813695.0
2021-08-03 12:00:00,80.32,80.33,80.26,80.3,607840.0,70.8924,70.9012,70.8394,70.8748,607840.0
2021-08-03 12:30:00,80.3,80.35,80.28,80.34,330725.0,70.8748,70.9189,70.8571,70.9101,330725.0
2021-08-03 13:00:00,80.35,80.4,80.32,80.34,774882.0,70.9189,70.963,70.8924,70.9101,774882.0
2021-08-03 13:30:00,80.34,80.37,80.33,80.36,508099.0,70.9101,70.9365,70.9012,70.9277,508099.0
2021-08-03 14:00:00,80.36,80.42,80.32,80.39,434391.0,70.9277,70.9807,70.8924,70.9542,434391.0
2021-08-03 14:30:00,80.39,80.42,80.36,80.39,799846.0,70.9542,70.9807,70.9277,70.9542,799846.0
2021-08-03 15:00:00,80.39,80.46,80.39,80.44,1627872.0,70.9542,71.016,70.9542,70.9983,1627872.0
2021-08-03 15:30:00,80.44,80.48,80.38,80.47,3934691.0,70.9983,71.0336,70.9454,71.0248,3934691.0
2021-08-04 09:30:00,80.51,80.65,80.48,80.59,1962132.0,71.0601,71.1837,71.0336,71.1307,1962132.0
2021-08-04 10:00:00,80.58,80.63,80.32,80.36,1400818.0,71.1219,71.166,70.8924,70.9277,1400818.0
2021-08-04 10:30:00,80.35,80.43,80.27,80.34,897606.0,70.9189,70.9895,70.8483,70.9101,897606.0
2021-08-04 11:00:00,80.34,80.38,80.25,80.27,983848.0,70.9101,70.9454,70.8306,70.8483,983848.0
2021-08-04 11:30:00,80.27,80.33,80.22,80.32,1519414.0,70.8483,70.9012,70.8041,70.8924,1519414.0
2021-08-04 12:00:00,80.32,80.33,80.25,80.28,879834.0,70.8924,70.9012,70.8306,70.8571,879834.0
2021-08-04 12:30:00,80.28,80.29,80.24,80.28,525140.0,70.8571,70.8659,70.8218,70.8571,525140.0
2021-08-04 13:00:00,80.29,80.34,80.29,80.32,468148.0,70.8659,70.9101,70.8659,70.8924,468148.0
2021-08-04 13:30:00,80.33,80.34,80.29,80.31,397436.0,70.9012,70.9101,70.8659,70.8836,397436.0
2021-08-04 14:00:00,80.31,80.36,80.31,80.33,210262.0,70.8836,70.9277,70.8836,70.9012,210262.0
2021-08-04 14:30:00,80.32,80.34,80.25,80.28,386911.0,70.8924,70.9101,70.8306,70.8571,386911.0
2021-08-04 15:00:00,80.28,80.3,80.23,80.28,518947.0,70.8571,70.8748,70.813,70.8571,518947.0
2021-08-04 15:30:00,80.28,80.29,80.19,80.21,2263795.0,70.8571,70.8659,70.7777,70.7953,2263795.0
2021-08-05 09:30:00,80.62,80.66,80.53,80.59,1103032.0,71.1572,71.1925,71.0778,71.1307,1103032.0
2021-08-05 10:00:00,80.6,80.69,80.53,80.61,1321673.0,71.1395,71.219,71.0778,71.1484,1321673.0
2021-08-05 10:30:00,80.61,80.67,80.57,80.64,1991796.0,71.1484,71.2013,71.1131,71.1748,1991796.0
2021-08-05 11:00:00,80.64,80.68,80.62,80.67,383744.0,71.1748,71.2101,71.1572,71.2013,383744.0
2021-08-05 11:30:00,80.67,80.71,80.62,80.64,801782.0,71.2013,71.2366,71.1572,71.1748,801782.0
2021-08-05 12:00:00,80.64,80.65,80.59,80.61,698512.0,71.1748,71.1837,71.1307,71.1484,698512.0
2021-08-05 12:30:00,80.61,80.62,80.58,80.59,114189.0,71.1484,71.1572,71.1219,71.1307,114189.0
2021-08-05 13:00:00,80.58,80.62,80.57,80.61,264965.0,71.1219,71.1572,71.1131,71.1484,264965.0
2021-08-05 13:30:00,80.62,80.63,80.59,80.63,224979.0,71.1572,71.166,71.1307,71.166,224979.0
2021-08-05 14:00:00,80.63,80.65,80.59,80.61,719458.0,71.166,71.1837,71.1307,71.1484,719458.0
2021-08-05 14:30:00,80.61,80.62,80.57,80.58,283740.0,71.1484,71.1572,71.1131,71.1219,283740.0
2021-08-05 15:00:00,80.58,80.6,80.52,80.55,449812.0,71.1219,71.1395,71.0689,71.0954,449812.0
2021-08-05 15:30:00,80.55,80.63,80.52,80.63,2660358.0,71.0954,71.166,71.0689,71.166,2660358.0
2021-08-06 09:30:00,80.42,80.52,80.27,80.29,2004641.0,70.9807,71.0689,70.8483,70.8659,2004641.0
2021-08-06 10:00:00,80.3,80.32,80.23,80.28,646823.0,70.8748,70.8924,70.813,70.8571,646823.0
2021-08-06 10:30:00,80.28,80.3,80.21,80.25,1042939.0,70.8571,70.8748,70.7953,70.8306,1042939.0
2021-08-06 11:00:00,80.25,80.31,80.21,80.25,803222.0,70.8306,70.8836,70.7953,70.8306,803222.0
2021-08-06 11:30:00,80.25,80.28,80.21,80.27,695245.0,70.8306,70.8571,70.7953,70.8483,695245.0
2021-08-06 12:00:00,80.27,80.28,80.23,80.25,216222.0,70.8483,70.8571,70.813,70.8306,216222.0
2021-08-06 12:30:00,80.25,80.27,80.23,80.26,126906.0,70.8306,70.8483,70.813,70.8394,126906.0
2021-08-06 13:00:00,80.26,80.28,80.25,80.26,239171.0,70.8394,70.8571,70.8306,70.8394,239171.0
2021-08-06 13:30:00,80.26,80.28,80.25,80.28,194759.0,70.8394,70.8571,70.8306,70.8571,194759.0
2021-08-06 14:00:00,80.28,80.31,80.27,80.27,346504.0,70.8571,70.8836,70.8483,70.8483,346504.0
2021-08-06 14:30:00,80.28,80.29,80.2,80.2,293727.0,70.8571,70.8659,70.7865,70.7865,293727.0
2021-08-06 15:00:00,80.19,80.28,80.18,80.28,1018647.0,70.7777,70.8571,70.7688,70.8571,1018647.0
2021-08-06 15:30:00,80.28,80.31,80.18,80.3,2734479.0,70.8571,70.8836,70.7688,70.8748,2734479.0
2021-08-09 09:30:00,80.33,80.34,80.18,80.28,1610592.0,70.9012,70.9101,70.7688,70.8571,1610592.0
2021-08-09 10:00:00,80.28,80.29,80.21,80.28,512703.0,70.8571,70.8659,70.7953,70.8571,512703.0
2021-08-09 10:30:00,80.28,80.32,80.22,80.23,377912.0,70.8571,70.8924,70.8041,70.813,377912.0
2021-08-09 11:00:00,80.23,80.33,80.2,80.32,561621.0,70.813,70.9012,70.7865,70.8924,561621.0
2021-08-09 11:30:00,80.32,80.33,80.24,80.29,517086.0,70.8924,70.9012,70.8218,70.8659,517086.0
2021-08-09 12:00:00,80.29,80.29,80.23,80.25,160577.0,70.8659,70.8659,70.813,70.8306,160577.0
2021-08-09 12:30:00,80.25,80.28,80.24,80.28,170286.0,70.8306,70.8571,70.8218,70.8571,170286.0
2021-08-09 13:00:00,80.28,80.29,80.26,80.27,166201.0,70.8571,70.8659,70.8394,70.8483,166201.0
2021-08-09 13:30:00,80.27,80.29,80.23,80.29,158544.0,70.8483,70.8659,70.813,70.8659,158544.0
2021-08-09 14:00:00,80.29,80.35,80.28,80.35,286312.0,70.8659,70.9189,70.8571,70.9189,286312.0
2021-08-09 14:30:00,80.34,80.38,80.3,80.3,648296.0,70.9101,70.9454,70.8748,70.8748,648296.0
2021-08-09 15:00:00,80.31,80.31,80.24,80.27,414609.0,70.8836,70.8836,70.8218,70.8483,414609.0
2021-08-09 15:30:00,80.27,80.31,80.22,80.27,1660858.0,70.8483,70.8836,70.8041,70.8483,1660858.0
2021-08-10 09:30:00,80.26,80.33,80.22,80.31,954481.0,70.8394,70.9012,70.8041,70.8836,954481.0
2021-08-10 10:00:00,80.32,80.39,80.28,80.35,1069410.0,70.8924,70.9542,70.8571,70.9189,1069410.0
2021-08-10 10:30:00,80.36,80.36,80.23,80.31,1231845.0,70.9277,70.9277,70.813,70.8836,1231845.0
2021-08-10 11:00:00,80.3,80.34,80.26,80.3,731970.0,70.8748,70.9101,70.8394,70.8748,731970.0
2021-08-10 11:30:00,80.31,80.36,80.27,80.34,687457.0,70.8836,70.9277,70.8483,70.9101,687457.0
2021-08-10 12:00:00,80.34,80.39,80.31,80.37,696192.0,70.9101,70.9542,70.8836,70.9365,696192.0
2021-08-10 12:30:00,80.37,80.37,80.34,80.37,309234.0,70.9365,70.9365,70.9101,70.9365,309234.0
2021-08-10 13:00:00,80.37,80.38,80.35,80.36,266893.0,70.9365,70.9454,70.9189,70.9277,266893.0
2021-08-10 13:30:00,80.37,80.38,80.33,80.36,412536.0,70.9365,70.9454,70.9012,70.9277,412536.0
2021-08-10 14:00:00,80.37,80.39,80.32,80.39,436379.0,70.9365,70.9542,70.8924,70.9542,436379.0
2021-08-10 14:30:00,80.38,80.42,80.38,80.42,629497.0,70.9454,70.9807,70.9454,70.9807,629497.0
2021-08-10 15:00:00,80.42,80.44,80.39,80.44,650569.0,70.9807,70.9983,70.9542,70.9983,650569.0
2021-08-10 15:30:00,80.44,80.45,80.38,80.45,1738762.0,70.9983,71.0071,70.9454,71.0071,1738762.0
2021-08-11 09:30:00,80.93,80.95,80.83,80.86,1349530.0,71.4308,71.4485,71.3425,71.369,1349530.0
2021-08-11 10:00:00,80.86,80.86,80.79,80.84,758264.0,71.369,71.369,71.3072,71.3514,758264.0
2021-08-11 10:30:00,80.84,80.89,80.79,80.82,375834.0,71.3514,71.3955,71.3072,71.3337,375834.0
2021-08-11 11:00:00,80.83,80.84,80.76,80.81,1631000.0,71.3425,71.3514,71.2808,71.3249,1631000.0
2021-08-11 11:30:00,80.81,80.87,80.78,80.81,1222344.0,71.3249,71.3778,71.2984,71.3249,1222344.0
2021-08-11 12:00:00,80.8,80.89,80.8,80.88,243100.0,71.3161,71.3955,71.3161,71.3867,243100.0
2021-08-11 12:30:00,80.89,80.98,80.88,80.98,657164.0,71.3955,71.4749,71.3867,71.4749,657164.0
2021-08-11 13:00:00,80.98,81.05,80.97,81.03,1031011.0,71.4749,71.5367,71.4661,71.5191,1031011.0
2021-08-11 13:30:00,81.03,81.03,80.97,80.98,272383.0,71.5191,71.5191,71.4661,71.4749,272383.0
2021-08-11 14:00:00,80.98,81.0,80.93,80.96,791582.0,71.4749,71.4926,71.4308,71.4573,791582.0
2021-08-11 14:30:00,80.96,80.98,80.93,80.95,439033.0,71.4573,71.4749,71.4308,71.4485,439033.0
2021-08-11 15:00:00,80.95,80.98,80.94,80.97,689410.0,71.4485,71.4749,71.4396,71.4661,689410.0
2021-08-11 15:30:00,80.98,81.0,80.95,81.0,4792892.0,71.4749,71.4926,71.4485,71.4926,4792892.0
2021-08-12 09:30:00,80.83,80.85,80.67,80.73,1014033.0,71.3425,71.3602,71.2013,71.2543,1014033.0
2021-08-12 10:00:00,80.72,80.8,80.68,80.78,3189465.0,71.2455,71.3161,71.2101,71.2984,3189465.0
2021-08-12 10:30:00,80.78,80.84,80.76,80.84,706005.0,71.2984,71.3514,71.2808,71.3514,706005.0
2021-08-12 11:00:00,80.84,80.9,80.77,80.88,419768.0,71.3514,71.4043,71.2896,71.3867,419768.0
2021-08-12 11:30:00,80.88,80.91,80.86,80.88,1412813.0,71.3867,71.4132,71.369,71.3867,1412813.0
2021-08-12 12:00:00,80.89,80.95,80.88,80.93,477012.0,71.3955,71.4485,71.3867,71.4308,477012.0
2021-08-12 12:30:00,80.94,80.95,80.88,80.89,821436.0,71.4396,71.4485,71.3867,71.3955,821436.0
2021-08-12 13:00:00,80.88,80.88,80.84,80.85,915113.0,71.3867,71.3867,71.3514,71.3602,915113.0
2021-08-12 13:30:00,80.85,80.91,80.85,80.88,276955.0,71.3602,71.4132,71.3602,71.3867,276955.0
2021-08-12 14:00:00,80.87,80.89,80.85,80.88,302018.0,71.3778,71.3955,71.3602,71.3867,302018.0
2021-08-12 14:30:00,80.88,80.89,80.86,80.88,221422.0,71.3867,71.3955,71.369,71.3867,221422.0
2021-08-12 15:00:00,80.89,80.91,80.87,80.89,413544.0,71.3955,71.4132,71.3778,71.3955,413544.0
2021-08-12 15:30:00,80.89,80.96,80.88,80.92,1628396.0,71.3955,71.4573,71.3867,71.422,1628396.0
2021-08-13 09:30:00,81.19,81.21,81.12,81.16,894571.0,71.6603,71.6779,71.5985,71.6338,894571.0
2021-08-13 10:00:00,81.16,81.32,81.14,81.2,1337520.0,71.6338,71.775,71.6162,71.6691,1337520.0
2021-08-13 10:30:00,81.2,81.3,81.18,81.28,2145568.0,71.6691,71.7574,71.6515,71.7397,2145568.0
2021-08-13 11:00:00,81.28,81.4,81.27,81.39,629670.0,71.7397,71.8456,71.7309,71.8368,629670.0
2021-08-13 11:30:00,81.4,81.4,81.34,81.39,860261.0,71.8456,71.8456,71.7927,71.8368,860261.0
2021-08-13 12:00:00,81.39,81.41,81.37,81.39,683373.0,71.8368,71.8545,71.8192,71.8368,683373.0
2021-08-13 12:30:00,81.39,81.4,81.36,81.39,388003.0,71.8368,71.8456,71.8103,71.8368,388003.0
2021-08-13 13:00:00,81.39,81.39,81.34,81.35,647333.0,71.8368,71.8368,71.7927,71.8015,647333.0
2021-08-13 13:30:00,81.36,81.41,81.34,81.38,1098597.0,71.8103,71.8545,71.7927,71.828,1098597.0
2021-08-13 14:00:00,81.38,81.39,81.35,81.36,379794.0,71.828,71.8368,71.8015,71.8103,379794.0
2021-08-13 14:30:00,81.36,81.36,81.29,81.33,457248.0,71.8103,71.8103,71.7485,71.7839,457248.0
2021-08-13 15:00:00,81.33,81.37,81.32,81.34,1096011.0,71.7839,71.8192,71.775,71.7927,1096011.0
2021-08-13 15:30:00,81.34,81.45,81.32,81.44,2843269.0,71.7927,71.8898,71.775,71.8809,2843269.0
2021-08-16 09:30:00,80.79,80.8,80.53,80.6,2816682.0,71.3072,71.3161,71.0778,71.1395,2816682.0
2021-08-16 10:00:00,80.59,80.72,80.54,80.57,1569710.0,71.1307,71.2455,71.0866,71.1131,1569710.0
2021-08-16 10:30:00,80.57,80.72,80.55,80.69,3444596.0,71.1131,71.2455,71.0954,71.219,3444596.0
2021-08-16 11:00:00,80.69,80.8,80.64,80.76,1534386.0,71.219,71.3161,71.1748,71.2808,1534386.0
2021-08-16 11:30:00,80.77,80.87,80.76,80.79,951889.0,71.2896,71.3778,71.2808,71.3072,951889.0
2021-08-16 12:00:00,80.79,80.85,80.79,80.81,866705.0,71.3072,71.3602,71.3072,71.3249,866705.0
2021-08-16 12:30:00,80.82,80.84,80.79,80.81,432559.0,71.3337,71.3514,71.3072,71.3249,432559.0
2021-08-16 13:00:00,80.82,80.85,80.79,80.83,565724.0,71.3337,71.3602,71.3072,71.3425,565724.0
2021-08-16 13:30:00,80.83,80.89,80.82,80.89,453196.0,71.3425,71.3955,71.3337,71.3955,453196.0
2021-08-16 14:00:00,80.89,80.96,80.87,80.91,480438.0,71.3955,71.4573,71.3778,71.4132,480438.0
2021-08-16 14:30:00,80.91,80.96,80.9,80.92,835362.0,71.4132,71.4573,71.4043,71.422,835362.0
2021-08-16 15:00:00,80.93,80.98,80.91,80.97,866917.0,71.4308,71.4749,71.4132,71.4661,866917.0
2021-08-16 15:30:00,80.98,81.01,80.96,81.0,3195941.0,71.4749,71.5014,71.4573,71.4926,3195941.0
2021-08-17 09:30:00,80.23,80.42,80.22,80.31,2865385.0,70.813,70.9807,70.8041,70.8836,2865385.0
2021-08-17 10:00:00,80.31,80.41,80.28,80.39,3007564.0,70.8836,70.9718,70.8571,70.9542,3007564.0
2021-08-17 10:30:00,80.39,80.39,80.26,80.31,1023430.0,70.9542,70.9542,70.8394,70.8836,1023430.0
2021-08-17 11:00:00,80.3,80.36,80.22,80.26,1067869.0,70.8748,70.9277,70.8041,70.8394,1067869.0
2021-08-17 11:30:00,80.26,80.33,80.16,80.17,1193559.0,70.8394,70.9012,70.7512,70.76,1193559.0
2021-08-17 12:00:00,80.17,80.22,80.11,80.16,1466592.0,70.76,70.8041,70.7071,70.7512,1466592.0
2021-08-17 12:30:00,80.17,80.17,79.88,79.9,1911562.0,70.76,70.76,70.504,70.5217,1911562.0
2021-08-17 13:00:00,79.89,80.06,79.88,80.06,1511259.0,70.5129,70.6629,70.504,70.6629,1511259.0
2021-08-17 13:30:00,80.06,80.07,79.9,80.06,677527.0,70.6629,70.6717,70.5217,70.6629,677527.0
2021-08-17 14:00:00,80.06,80.16,80.05,80.07,576558.0,70.6629,70.7512,70.6541,70.6717,576558.0
2021-08-17 14:30:00,80.07,80.16,80.02,80.15,985093.0,70.6717,70.7512,70.6276,70.7424,985093.0
2021-08-17 15:00:00,80.15,80.21,80.13,80.18,834167.0,70.7424,70.7953,70.7247,70.7688,834167.0
2021-08-17 15:30:00,80.18,80.3,80.15,80.23,3448728.0,70.7688,70.8748,70.7424,70.813,3448728.0
2021-08-18 09:30:00,80.22,80.39,80.2,80.39,1947842.0,70.8041,70.9542,70.7865,70.9542,1947842.0
2021-08-18 10:00:00,80.38,80.39,80.31,80.32,882455.0,70.9454,70.9542,70.8836,70.8924,882455.0
2021-08-18 10:30:00,80.32,80.38,80.27,80.34,949451.0,70.8924,70.9454,70.8483,70.9101,949451.0
2021-08-18 11:00:00,80.34,80.35,80.23,80.29,919316.0,70.9101,70.9189,70.813,70.8659,919316.0
2021-08-18 11:30:00,80.29,80.35,80.26,80.31,978830.0,70.8659,70.9189,70.8394,70.8836,978830.0
2021-08-18 12:00:00,80.31,80.35,80.23,80.25,536626.0,70.8836,70.9189,70.813,70.8306,536626.0
2021-08-18 12:30:00,80.24,80.28,80.24,80.28,504370.0,70.8218,70.8571,70.8218,70.8571,504370.0
2021-08-18 13:00:00,80.27,80.3,80.25,80.27,321734.0,70.8483,70.8748,70.8306,70.8483,321734.0
2021-08-18 13:30:00,80.26,80.28,80.25,80.25,185989.0,70.8394,70.8571,70.8306,70.8306,185989.0
2021-08-18 14:00:00,80.26,80.53,80.16,80.38,1980583.0,70.8394,71.0778,70.7512,70.9454,1980583.0
2021-08-18 14:30:00,80.37,80.45,80.25,80.31,809742.0,70.9365,71.0071,70.8306,70.8836,809742.0
2021-08-18 15:00:00,80.3,80.3,80.15,80.16,1140039.0,70.8748,70.8748,70.7424,70.7512,1140039.0
2021-08-18 15:30:00,80.15,80.16,79.92,79.94,3256369.0,70.7424,70.7512,70.5394,70.557,3256369.0
2021-08-19 09:30:00,78.89,79.17,78.85,79.12,6036311.0,69.6303,69.8774,69.5949,69.8333,6036311.0
2021-08-19 10:00:00,79.12,79.26,79.08,79.16,3128707.0,69.8333,69.9568,69.7979,69.8686,3128707.0
2021-08-19 10:30:00,79.17,79.19,78.85,79.08,2219920.0,69.8774,69.895,69.5949,69.7979,2219920.0
2021-08-19 11:00:00,79.08,79.11,78.97,79.01,1767465.0,69.7979,69.8244,69.7009,69.7362,1767465.0
2021-08-19 11:30:00,79.01,79.35,79.01,79.31,2049788.0,69.7362,70.0363,69.7362,70.001,2049788.0
2021-08-19 12:00:00,79.31,79.34,79.19,79.22,833061.0,70.001,70.0274,69.895,69.9215,833061.0
2021-08-19 12:30:00,79.23,79.35,79.21,79.34,1298222.0,69.9303,70.0363,69.9127,70.0274,1298222.0
2021-08-19 13:00:00,79.34,79.35,79.15,79.16,511325.0,70.0274,70.0363,69.8597,69.8686,511325.0
2021-08-19 13:30:00,79.16,79.26,79.1,79.1,841063.0,69.8686,69.9568,69.8156,69.8156,841063.0
2021-08-19 14:00:00,79.11,79.15,78.97,78.99,916497.0,69.8244,69.8597,69.7009,69.7185,916497.0
2021-08-19 14:30:00,78.98,79.14,78.88,79.13,1555273.0,69.7097,69.8509,69.6214,69.8421,1555273.0
2021-08-19 15:00:00,79.13,79.3,79.13,79.29,2110461.0,69.8421,69.9921,69.8421,69.9833,2110461.0
2021-08-19 15:30:00,79.29,79.3,79.1,79.15,4299358.0,69.9833,69.9921,69.8156,69.8597,4299358.0
2021-08-20 09:30:00,78.91,79.13,78.82,79.09,2131309.0,69.6479,69.8421,69.5685,69.8068,2131309.0
2021-08-20 10:00:00,79.1,79.17,79.07,79.09,1771511.0,69.8156,69.8774,69.7891,69.8068,1771511.0
2021-08-20 10:30:00,79.11,79.18,79.06,79.07,716878.0,69.8244,69.8862,69.7803,69.7891,716878.0
2021-08-20 11:00:00,79.07,79.16,79.04,79.08,678027.0,69.7891,69.8686,69.7626,69.7979,678027.0
2021-08-20 11:30:00,79.09,79.19,79.08,79.19,600506.0,69.8068,69.895,69.7979,69.895,600506.0
2021-08-20 12:00:00,79.19,79.34,79.18,79.34,773551.0,69.895,70.0274,69.8862,70.0274,773551.0
2021-08-20 12:30:00,79.34,79.4,79.31,79.36,571232.0,70.0274,70.0804,70.001,70.0451,571232.0
2021-08-20 13:00:00,79.36,79.38,79.32,79.32,242970.0,70.0451,70.0627,70.0098,70.0098,242970.0
2021-08-20 13:30:00,79.33,79.35,79.25,79.26,1006169.0,70.0186,70.0363,69.948,69.9568,1006169.0
2021-08-20 14:00:00,79.26,79.31,79.21,79.23,922407.0,69.9568,70.001,69.9127,69.9303,922407.0
2021-08-20 14:30:00,79.23,79.28,79.22,79.28,760259.0,69.9303,69.9745,69.9215,69.9745,760259.0
2021-08-20 15:00:00,79.27,79.37,79.26,79.36,1285529.0,69.9656,70.0539,69.9568,70.0451,1285529.0
2021-08-20 15:30:00,79.36,79.47,79.33,79.45,2337855.0,70.0451,70.1422,70.0186,70.1245,2337855.0
2021-08-23 09:30:00,79.88,79.96,79.85,79.9,2688052.0,70.504,70.5747,70.4776,70.5217,2688052.0
2021-08-23 10:00:00,79.91,80.09,79.87,80.03,1512673.0,70.5305,70.6894,70.4952,70.6364,1512673.0
2021-08-23 10:30:00,80.03,80.16,80.03,80.14,840326.0,70.6364,70.7512,70.6364,70.7335,840326.0
2021-08-23 11:00:00,80.14,80.16,80.11,80.13,1184004.0,70.7335,70.7512,70.7071,70.7247,1184004.0
2021-08-23 11:30:00,80.13,80.15,80.08,80.12,1324653.0,70.7247,70.7424,70.6806,70.7159,1324653.0
2021-08-23 12:00:00,80.13,80.2,80.12,80.17,443830.0,70.7247,70.7865,70.7159,70.76,443830.0
2021-08-23 12:30:00,80.17,80.22,80.16,80.21,465040.0,70.76,70.8041,70.7512,70.7953,465040.0
2021-08-23 13:00:00,80.22,80.25,80.17,80.19,558381.0,70.8041,70.8306,70.76,70.7777,558381.0
2021-08-23 13:30:00,80.19,80.2,80.15,80.19,469181.0,70.7777,70.7865,70.7424,70.7777,469181.0
2021-08-23 14:00:00,80.19,80.24,80.18,80.23,932679.0,70.7777,70.8218,70.7688,70.813,932679.0
2021-08-23 14:30:00,80.23,80.28,80.22,80.27,486047.0,70.813,70.8571,70.8041,70.8483,486047.0
2021-08-23 15:00:00,80.26,80.27,80.21,80.25,1359501.0,70.8394,70.8483,70.7953,70.8306,1359501.0
2021-08-23 15:30:00,80.25,80.27,80.11,80.18,4887773.0,70.8306,70.8483,70.7071,70.7688,4887773.0
2021-08-24 09:30:00,80.16,80.34,80.08,80.28,1922898.0,70.7512,70.9101,70.6806,70.8571,1922898.0
2021-08-24 10:00:00,80.27,80.39,80.24,80.38,852866.0,70.8483,70.9542,70.8218,70.9454,852866.0
2021-08-24 10:30:00,80.39,80.45,80.35,80.4,1761437.0,70.9542,71.0071,70.9189,70.963,1761437.0
2021-08-24 11:00:00,80.39,80.43,80.33,80.34,374933.0,70.9542,70.9895,70.9012,70.9101,374933.0
2021-08-24 11:30:00,80.34,80.35,80.29,80.32,1568397.0,70.9101,70.9189,70.8659,70.8924,1568397.0
2021-08-24 12:00:00,80.31,80.33,80.28,80.31,503807.0,70.8836,70.9012,70.8571,70.8836,503807.0
2021-08-24 12:30:00,80.31,80.37,80.3,80.37,597491.0,70.8836,70.9365,70.8748,70.9365,597491.0
2021-08-24 13:00:00,80.37,80.39,80.37,80.38,553765.0,70.9365,70.9542,70.9365,70.9454,553765.0
2021-08-24 13:30:00,80.39,80.43,80.38,80.41,672073.0,70.9542,70.9895,70.9454,70.9718,672073.0
2021-08-24 14:00:00,80.42,80.45,80.41,80.44,259490.0,70.9807,71.0071,70.9718,70.9983,259490.0
2021-08-24 14:30:00,80.44,80.49,80.43,80.48,407464.0,70.9983,71.0425,70.9895,71.0336,407464.0
2021-08-24 15:00:00,80.48,80.49,80.45,80.47,350568.0,71.0336,71.0425,71.0071,71.0248,350568.0
2021-08-24 15:30:00,80.47,80.48,80.35,80.37,2196579.0,71.0248,71.0336,70.9189,70.9365,2196579.0
2021-08-25 09:30:00,80.28,80.28,80.15,80.27,1139146.0,70.8571,70.8571,70.7424,70.8483,1139146.0
2021-08-25 10:00:00,80.27,80.3,80.22,80.23,342289.0,70.8483,70.8748,70.8041,70.813,342289.0
2021-08-25 10:30:00,80.23,80.32,80.21,80.27,406797.0,70.813,70.8924,70.7953,70.8483,406797.0
2021-08-25 11:00:00,80.27,80.32,80.25,80.3,274514.0,70.8483,70.8924,70.8306,70.8748,274514.0
2021-08-25 11:30:00,80.31,80.45,80.29,80.43,848494.0,70.8836,71.0071,70.8659,70.9895,848494.0
2021-08-25 12:00:00,80.43,80.46,80.4,80.44,598615.0,70.9895,71.016,70.963,70.9983,598615.0
2021-08-25 12:30:00,80.44,80.45,80.38,80.39,537925.0,70.9983,71.0071,70.9454,70.9542,537925.0
2021-08-25 13:00:00,80.39,80.39,80.34,80.34,446337.0,70.9542,70.9542,70.9101,70.9101,446337.0
2021-08-25 13:30:00,80.35,80.4,80.35,80.37,396874.0,70.9189,70.963,70.9189,70.9365,396874.0
2021-08-25 14:00:00,80.37,80.47,80.37,80.45,650575.0,70.9365,71.0248,70.9365,71.0071,650575.0
2021-08-25 14:30:00,80.46,80.47,80.43,80.45,396645.0,71.016,71.0248,70.9895,71.0071,396645.0
2021-08-25 15:00:00,80.45,80.46,80.38,80.41,946900.0,71.0071,71.016,70.9454,70.9718,946900.0
2021-08-25 15:30:00,80.41,80.42,80.37,80.4,3367872.0,70.9718,70.9807,70.9365,70.963,3367872.0
2021-08-26 09:30:00,80.13,80.23,80.08,80.12,1219178.0,70.7247,70.813,70.6806,70.7159,1219178.0
2021-08-26 10:00:00,80.12,80.24,79.96,80.09,2394569.0,70.7159,70.8218,70.5747,70.6894,2394569.0
2021-08-26 10:30:00,80.1,80.14,79.94,80.0,1543645.0,70.6982,70.7335,70.557,70.61,1543645.0
2021-08-26 11:00:00,80.0,80.18,79.93,80.15,1313426.0,70.61,70.7688,70.5482,70.7424,1313426.0
2021-08-26 11:30:00,80.16,80.18,80.07,80.15,789821.0,70.7512,70.7688,70.6717,70.7424,789821.0
2021-08-26 12:00:00,80.15,80.22,80.15,80.2,457113.0,70.7424,70.8041,70.7424,70.7865,457113.0
2021-08-26 12:30:00,80.21,80.23,80.15,80.16,338092.0,70.7953,70.813,70.7424,70.7512,338092.0
2021-08-26 13:00:00,80.16,80.18,80.08,80.12,279673.0,70.7512,70.7688,70.6806,70.7159,279673.0
2021-08-26 13:30:00,80.11,80.14,80.1,80.12,259329.0,70.7071,70.7335,70.6982,70.7159,259329.0
2021-08-26 14:00:00,80.12,80.12,80.01,80.05,335246.0,70.7159,70.7159,70.6188,70.6541,335246.0
2021-08-26 14:30:00,80.05,80.07,79.97,79.98,252961.0,70.6541,70.6717,70.5835,70.5923,252961.0
2021-08-26 15:00:00,79.98,80.0,79.84,79.91,2678615.0,70.5923,70.61,70.4687,70.5305,2678615.0
2021-08-26 15:30:00,79.91,79.98,79.89,79.97,2409976.0,70.5305,70.5923,70.5129,70.5835,2409976.0
2021-08-27 09:30:00,79.99,80.29,79.96,80.21,5346579.0,70.6011,70.8659,70.5747,70.7953,5346579.0
2021-08-27 10:00:00,80.2,80.6,80.06,80.5,3416252.0,70.7865,71.1395,70.6629,71.0513,3416252.0
2021-08-27 10:30:00,80.51,80.61,80.48,80.56,941083.0,71.0601,71.1484,71.0336,71.1042,941083.0
2021-08-27 11:00:00,80.56,80.63,80.55,80.56,852918.0,71.1042,71.166,71.0954,71.1042,852918.0
2021-08-27 11:30:00,80.56,80.73,80.54,80.72,1069950.0,71.1042,71.2543,71.0866,71.2455,1069950.0
2021-08-27 12:00:00,80.72,80.74,80.63,80.66,1344530.0,71.2455,71.2631,71.166,71.1925,1344530.0
2021-08-27 12:30:00,80.66,80.71,80.65,80.7,655934.0,71.1925,71.2366,71.1837,71.2278,655934.0
2021-08-27 13:00:00,80.71,80.72,80.68,80.71,314804.0,71.2366,71.2455,71.2101,71.2366,314804.0
2021-08-27 13:30:00,80.72,80.73,80.68,80.69,344914.0,71.2455,71.2543,71.2101,71.219,344914.0
2021-08-27 14:00:00,80.68,80.69,80.64,80.68,332920.0,71.2101,71.219,71.1748,71.2101,332920.0
2021-08-27 14:30:00,80.68,80.71,80.67,80.7,256848.0,71.2101,71.2366,71.2013,71.2278,256848.0
2021-08-27 15:00:00,80.69,80.77,80.68,80.75,930652.0,71.219,71.2896,71.2101,71.2719,930652.0
2021-08-27 15:30:00,80.75,80.76,80.66,80.72,3664393.0,71.2719,71.2808,71.1925,71.2455,3664393.0
2021-08-30 09:30:00,80.67,80.69,80.57,80.61,2014132.0,71.2013,71.219,71.1131,71.1484,2014132.0
2021-08-30 10:00:00,80.61,80.65,80.56,80.62,1043392.0,71.1484,71.1837,71.1042,71.1572,1043392.0
2021-08-30 10:30:00,80.63,80.73,80.61,80.73,767505.0,71.166,71.2543,71.1484,71.2543,767505.0
2021-08-30 11:00:00,80.72,80.77,80.71,80.73,465259.0,71.2455,71.2896,71.2366,71.2543,465259.0
2021-08-30 11:30:00,80.74,80.76,80.71,80.76,568120.0,71.2631,71.2808,71.2366,71.2808,568120.0
2021-08-30 12:00:00,80.75,80.76,80.71,80.72,342493.0,71.2719,71.2808,71.2366,71.2455,342493.0
2021-08-30 12:30:00,80.72,80.74,80.71,80.73,91351.0,71.2455,71.2631,71.2366,71.2543,91351.0
2021-08-30 13:00:00,80.73,80.75,80.71,80.75,131006.0,71.2543,71.2719,71.2366,71.2719,131006.0
2021-08-30 13:30:00,80.74,80.76,80.74,80.76,132032.0,71.2631,71.2808,71.2631,71.2808,132032.0
2021-08-30 14:00:00,80.76,80.8,80.75,80.77,139146.0,71.2808,71.3161,71.2719,71.2896,139146.0
2021-08-30 14:30:00,80.77,80.77,80.73,80.77,208925.0,71.2896,71.2896,71.2543,71.2896,208925.0
2021-08-30 15:00:00,80.77,80.78,80.71,80.72,357852.0,71.2896,71.2984,71.2366,71.2455,357852.0
2021-08-30 15:30:00,80.72,80.74,80.66,80.68,1245665.0,71.2455,71.2631,71.1925,71.2101,1245665.0
2021-08-31 09:30:00,80.82,80.84,80.61,80.63,1798497.0,71.3337,71.3514,71.1484,71.166,1798497.0
2021-08-31 10:00:00,80.63,80.77,80.62,80.66,1988217.0,71.166,71.2896,71.1572,71.1925,1988217.0
2021-08-31 10:30:00,80.66,80.7,80.51,80.54,1945748.0,71.1925,71.2278,71.0601,71.0866,1945748.0
2021-08-31 11:00:00,80.54,80.63,80.48,80.53,2228783.0,71.0866,71.166,71.0336,71.0778,2228783.0
2021-08-31 11:30:00,80.54,80.74,80.52,80.7,1860108.0,71.0866,71.2631,71.0689,71.2278,1860108.0
2021-08-31 12:00:00,80.7,80.74,80.66,80.73,613200.0,71.2278,71.2631,71.1925,71.2543,613200.0
2021-08-31 12:30:00,80.73,80.73,80.7,80.72,305871.0,71.2543,71.2543,71.2278,71.2455,305871.0
2021-08-31 13:00:00,80.72,80.72,80.63,80.66,824463.0,71.2455,71.2455,71.166,71.1925,824463.0
2021-08-31 13:30:00,80.66,80.69,80.64,80.68,211897.0,71.1925,71.219,71.1748,71.2101,211897.0
2021-08-31 14:00:00,80.69,80.7,80.64,80.68,555374.0,71.219,71.2278,71.1748,71.2101,555374.0
2021-08-31 14:30:00,80.69,80.72,80.64,80.7,397279.0,71.219,71.2455,71.1748,71.2278,397279.0
2021-08-31 15:00:00,80.7,80.71,80.55,80.55,756936.0,71.2278,71.2366,71.0954,71.0954,756936.0
2021-08-31 15:30:00,80.56,80.67,80.54,80.58,3589456.0,71.1042,71.2013,71.0866,71.1219,3589456.0
2021-09-01 09:30:00,81.26,81.37,81.21,81.32,1618760.0,71.7221,71.8192,71.6779,71.775,1618760.0
2021-09-01 10:00:00,81.33,81.4,81.26,81.38,1192026.0,71.7839,71.8456,71.7221,71.828,1192026.0
2021-09-01 10:30:00,81.38,81.44,81.35,81.42,1391249.0,71.828,71.8809,71.8015,71.8633,1391249.0
2021-09-01 11:00:00,81.42,81.45,81.35,81.38,3283321.0,71.8633,71.8898,71.8015,71.828,3283321.0
2021-09-01 11:30:00,81.38,81.42,81.35,81.41,1175327.0,71.828,71.8633,71.8015,71.8545,1175327.0
2021-09-01 12:00:00,81.42,81.55,81.4,81.54,1297890.0,71.8633,71.978,71.8456,71.9692,1297890.0
2021-09-01 12:30:00,81.54,81.59,81.53,81.56,7442152.0,71.9692,72.0133,71.9604,71.9869,7442152.0
2021-09-01 13:00:00,81.56,81.56,81.47,81.55,2547012.0,71.9869,71.9869,71.9074,71.978,2547012.0
2021-09-01 13:30:00,81.54,81.57,81.5,81.55,879480.0,71.9692,71.9957,71.9339,71.978,879480.0
2021-09-01 14:00:00,81.55,81.55,81.49,81.5,837543.0,71.978,71.978,71.9251,71.9339,837543.0
2021-09-01 14:30:00,81.5,81.5,81.4,81.44,1007661.0,71.9339,71.9339,71.8456,71.8809,1007661.0
2021-09-01 15:00:00,81.44,81.44,81.35,81.38,1559197.0,71.8809,71.8809,71.8015,71.828,1559197.0
2021-09-01 15:30:00,81.38,81.4,81.33,81.34,3463380.0,71.828,71.8456,71.7839,71.7927,3463380.0
2021-09-02 09:30:00,81.71,81.76,81.63,81.7,1422436.0,72.1193,72.1634,72.0486,72.1104,1422436.0
2021-09-02 10:00:00,81.7,81.74,81.61,81.73,843214.0,72.1104,72.1457,72.031,72.1369,843214.0
2021-09-02 10:30:00,81.73,81.85,81.73,81.84,884827.0,72.1369,72.2428,72.1369,72.234,884827.0
2021-09-02 11:00:00,81.84,81.88,81.8,81.88,1402704.0,72.234,72.2693,72.1987,72.2693,1402704.0
2021-09-02 11:30:00,81.88,81.88,81.78,81.79,981857.0,72.2693,72.2693,72.181,72.1899,981857.0
2021-09-02 12:00:00,81.79,81.8,81.73,81.74,517372.0,72.1899,72.1987,72.1369,72.1457,517372.0
2021-09-02 12:30:00,81.74,81.78,81.71,81.75,331963.0,72.1457,72.181,72.1193,72.1546,331963.0
2021-09-02 13:00:00,81.75,81.77,81.69,81.71,648672.0,72.1546,72.1722,72.1016,72.1193,648672.0
2021-09-02 13:30:00,81.7,81.73,81.64,81.68,641244.0,72.1104,72.1369,72.0575,72.0928,641244.0
2021-09-02 14:00:00,81.67,81.7,81.62,81.63,507027.0,72.0839,72.1104,72.0398,72.0486,507027.0
2021-09-02 14:30:00,81.63,81.72,81.61,81.72,405904.0,72.0486,72.1281,72.031,72.1281,405904.0
2021-09-02 15:00:00,81.72,81.73,81.66,81.67,725233.0,72.1281,72.1369,72.0751,72.0839,725233.0
2021-09-02 15:30:00,81.67,81.74,81.63,81.72,1982784.0,72.0839,72.1457,72.0486,72.1281,1982784.0
2021-09-03 09:30:00,81.8,81.92,81.69,81.81,3065765.0,72.1987,72.3046,72.1016,72.2075,3065765.0
2021-09-03 10:00:00,81.81,82.01,81.73,82.0,2090971.0,72.2075,72.384,72.1369,72.3752,2090971.0
2021-09-03 10:30:00,82.0,82.05,81.89,82.01,1644348.0,72.3752,72.4193,72.2781,72.384,1644348.0
2021-09-03 11:00:00,82.0,82.12,81.94,82.0,1593507.0,72.3752,72.4811,72.3223,72.3752,1593507.0
2021-09-03 11:30:00,82.0,82.04,81.93,81.94,704050.0,72.3752,72.4105,72.3134,72.3223,704050.0
2021-09-03 12:00:00,81.94,82.03,81.92,82.03,950309.0,72.3223,72.4017,72.3046,72.4017,950309.0
2021-09-03 12:30:00,82.03,82.05,81.98,82.04,390614.0,72.4017,72.4193,72.3576,72.4105,390614.0
2021-09-03 13:00:00,82.04,82.12,82.04,82.12,175791.0,72.4105,72.4811,72.4105,72.4811,175791.0
2021-09-03 13:30:00,82.12,82.15,82.08,82.14,304130.0,72.4811,72.5076,72.4458,72.4988,304130.0
2021-09-03 14:00:00,82.14,82.18,82.12,82.15,414692.0,72.4988,72.5341,72.4811,72.5076,414692.0
2021-09-03 14:30:00,82.15,82.16,82.11,82.14,561338.0,72.5076,72.5164,72.4723,72.4988,561338.0
2021-09-03 15:00:00,82.14,82.17,82.11,82.12,817346.0,72.4988,72.5253,72.4723,72.4811,817346.0
2021-09-03 15:30:00,82.12,82.17,82.07,82.08,2741397.0,72.4811,72.5253,72.437,72.4458,2741397.0
2021-09-07 09:30:00,82.2,82.28,82.14,82.24,2086182.0,72.5517,72.6223,72.4988,72.587,2086182.0
2021-09-07 10:00:00,82.24,82.26,82.1,82.12,1296801.0,72.587,72.6047,72.4635,72.4811,1296801.0
2021-09-07 10:30:00,82.11,82.23,82.08,82.23,1271849.0,72.4723,72.5782,72.4458,72.5782,1271849.0
2021-09-07 11:00:00,82.22,82.22,82.1,82.16,1039320.0,72.5694,72.5694,72.4635,72.5164,1039320.0
2021-09-07 11:30:00,82.17,82.23,82.15,82.19,739450.0,72.5253,72.5782,72.5076,72.5429,739450.0
2021-09-07 12:00:00,82.19,82.27,82.18,82.24,370733.0,72.5429,72.6135,72.5341,72.587,370733.0
2021-09-07 12:30:00,82.23,82.29,82.22,82.27,306018.0,72.5782,72.6312,72.5694,72.6135,306018.0
2021-09-07 13:00:00,82.26,82.28,82.21,82.22,455623.0,72.6047,72.6223,72.5606,72.5694,455623.0
2021-09-07 13:30:00,82.21,82.27,82.21,82.24,492739.0,72.5606,72.6135,72.5606,72.587,492739.0
2021-09-07 14:00:00,82.24,82.25,82.16,82.18,429782.0,72.587,72.5959,72.5164,72.5341,429782.0
2021-09-07 14:30:00,82.17,82.23,82.16,82.21,534221.0,72.5253,72.5782,72.5164,72.5606,534221.0
2021-09-07 15:00:00,82.21,82.22,82.13,82.15,944166.0,72.5606,72.5694,72.49,72.5076,944166.0
2021-09-07 15:30:00,82.14,82.18,82.11,82.12,2306442.0,72.4988,72.5341,72.4723,72.4811,2306442.0
2021-09-08 09:30:00,81.78,81.9,81.72,81.85,1794739.0,72.181,72.287,72.1281,72.2428,1794739.0
2021-09-08 10:00:00,81.84,81.92,81.63,81.65,2166152.0,72.234,72.3046,72.0486,72.0663,2166152.0
2021-09-08 10:30:00,81.64,81.65,81.34,81.46,3123042.0,72.0575,72.0663,71.7927,71.8986,3123042.0
2021-09-08 11:00:00,81.45,81.58,81.44,81.54,2291566.0,71.8898,72.0045,71.8809,71.9692,2291566.0
2021-09-08 11:30:00,81.55,81.58,81.41,81.45,1277256.0,71.978,72.0045,71.8545,71.8898,1277256.0
2021-09-08 12:00:00,81.46,81.72,81.43,81.67,1494493.0,71.8986,72.1281,71.8721,72.0839,1494493.0
2021-09-08 12:30:00,81.67,81.68,81.54,81.54,1167852.0,72.0839,72.0928,71.9692,71.9692,1167852.0
2021-09-08 13:00:00,81.55,81.6,81.49,81.6,1060365.0,71.978,72.0222,71.9251,72.0222,1060365.0
2021-09-08 13:30:00,81.6,81.61,81.53,81.54,910622.0,72.0222,72.031,71.9604,71.9692,910622.0
2021-09-08 14:00:00,81.53,81.65,81.53,81.59,697257.0,71.9604,72.0663,71.9604,72.0133,697257.0
2021-09-08 14:30:00,81.59,81.61,81.54,81.57,468456.0,72.0133,72.031,71.9692,71.9957,468456.0
2021-09-08 15:00:00,81.57,81.62,81.54,81.55,434098.0,71.9957,72.0398,71.9692,71.978,434098.0
2021-09-08 15:30:00,81.54,81.56,81.48,81.49,3675029.0,71.9692,71.9869,71.9162,71.9251,3675029.0
2021-09-09 09:30:00,81.45,81.63,81.4,81.59,1753006.0,71.8898,72.0486,71.8456,72.0133,1753006.0
2021-09-09 10:00:00,81.59,81.76,81.58,81.7,1444408.0,72.0133,72.1634,72.0045,72.1104,1444408.0
2021-09-09 10:30:00,81.7,81.76,81.67,81.72,1329806.0,72.1104,72.1634,72.0839,72.1281,1329806.0
2021-09-09 11:00:00,81.72,81.74,81.5,81.51,1891296.0,72.1281,72.1457,71.9339,71.9427,1891296.0
2021-09-09 11:30:00,81.52,81.65,81.51,81.64,927262.0,71.9516,72.0663,71.9427,72.0575,927262.0
2021-09-09 12:00:00,81.65,81.65,81.54,81.6,368246.0,72.0663,72.0663,71.9692,72.0222,368246.0
2021-09-09 12:30:00,81.59,81.67,81.54,81.57,561149.0,72.0133,72.0839,71.9692,71.9957,561149.0
2021-09-09 13:00:00,81.58,81.63,81.37,81.42,2930593.0,72.0045,72.0486,71.8192,71.8633,2930593.0
2021-09-09 13:30:00,81.42,81.43,81.3,81.36,1878735.0,71.8633,71.8721,71.7574,71.8103,1878735.0
2021-09-09 14:00:00,81.36,81.39,81.26,81.36,1120108.0,71.8103,71.8368,71.7221,71.8103,1120108.0
2021-09-09 14:30:00,81.36,81.41,81.28,81.4,999383.0,71.8103,71.8545,71.7397,71.8456,999383.0
2021-09-09 15:00:00,81.4,81.42,81.34,81.39,614300.0,71.8456,71.8633,71.7927,71.8368,614300.0
2021-09-09 15:30:00,81.38,81.5,81.34,81.36,2428861.0,71.828,71.9339,71.7927,71.8103,2428861.0
2021-09-10 09:30:00,81.92,81.98,81.75,81.8,3299131.0,72.3046,72.3576,72.1546,72.1987,3299131.0
2021-09-10 10:00:00,81.8,81.81,81.68,81.79,2522496.0,72.1987,72.2075,72.0928,72.1899,2522496.0
2021-09-10 10:30:00,81.78,81.78,81.47,81.57,4435461.0,72.181,72.181,71.9074,71.9957,4435461.0
2021-09-10 11:00:00,81.56,81.58,81.48,81.51,2897682.0,71.9869,72.0045,71.9162,71.9427,2897682.0
2021-09-10 11:30:00,81.52,81.59,81.49,81.57,2854037.0,71.9516,72.0133,71.9251,71.9957,2854037.0
2021-09-10 12:00:00,81.57,81.68,81.54,81.66,612958.0,71.9957,72.0928,71.9692,72.0751,612958.0
2021-09-10 12:30:00,81.67,81.7,81.63,81.66,284639.0,72.0839,72.1104,72.0486,72.0751,284639.0
2021-09-10 13:00:00,81.67,81.69,81.57,81.58,583515.0,72.0839,72.1016,71.9957,72.0045,583515.0
2021-09-10 13:30:00,81.57,81.63,81.54,81.58,1143141.0,71.9957,72.0486,71.9692,72.0045,1143141.0
2021-09-10 14:00:00,81.58,81.59,81.5,81.52,662658.0,72.0045,72.0133,71.9339,71.9516,662658.0
2021-09-10 14:30:00,81.51,81.53,81.47,81.48,565210.0,71.9427,71.9604,71.9074,71.9162,565210.0
2021-09-10 15:00:00,81.48,81.49,81.33,81.34,1520502.0,71.9162,71.9251,71.7839,71.7927,1520502.0
2021-09-10 15:30:00,81.33,81.36,81.13,81.17,3425604.0,71.7839,71.8103,71.6073,71.6426,3425604.0
2021-09-13 09:30:00,81.95,81.96,81.75,81.8,2130731.0,72.3311,72.3399,72.1546,72.1987,2130731.0
2021-09-13 10:00:00,81.81,81.82,81.64,81.67,3013432.0,72.2075,72.2163,72.0575,72.0839,3013432.0
2021-09-13 10:30:00,81.68,81.81,81.62,81.79,1327220.0,72.0928,72.2075,72.0398,72.1899,1327220.0
2021-09-13 11:00:00,81.79,81.82,81.62,81.72,1796166.0,72.1899,72.2163,72.0398,72.1281,1796166.0
2021-09-13 11:30:00,81.72,81.79,81.7,81.71,1717327.0,72.1281,72.1899,72.1104,72.1193,1717327.0
2021-09-13 12:00:00,81.72,81.83,81.69,81.79,1052509.0,72.1281,72.2252,72.1016,72.1899,1052509.0
2021-09-13 12:30:00,81.8,81.81,81.7,81.79,1248844.0,72.1987,72.2075,72.1104,72.1899,1248844.0
2021-09-13 13:00:00,81.79,81.81,81.66,81.67,1002979.0,72.1899,72.2075,72.0751,72.0839,1002979.0
2021-09-13 13:30:00,81.67,81.69,81.6,81.65,559186.0,72.0839,72.1016,72.0222,72.0663,559186.0
2021-09-13 14:00:00,81.65,81.68,81.57,81.59,592469.0,72.0663,72.0928,71.9957,72.0133,592469.0
2021-09-13 14:30:00,81.59,81.66,81.54,81.65,1428492.0,72.0133,72.0751,71.9692,72.0663,1428492.0
2021-09-13 15:00:00,81.65,81.72,81.52,81.72,1960634.0,72.0663,72.1281,71.9516,72.1281,1960634.0
2021-09-13 15:30:00,81.72,81.82,81.68,81.82,3093980.0,72.1281,72.2163,72.0928,72.2163,3093980.0
2021-09-14 09:30:00,82.04,82.05,81.75,81.76,2027839.0,72.4105,72.4193,72.1546,72.1634,2027839.0
2021-09-14 10:00:00,81.76,81.77,81.61,81.69,1465545.0,72.1634,72.1722,72.031,72.1016,1465545.0
2021-09-14 10:30:00,81.68,81.69,81.52,81.56,1968687.0,72.0928,72.1016,71.9516,71.9869,1968687.0
2021-09-14 11:00:00,81.56,81.75,81.55,81.72,2102446.0,71.9869,72.1546,71.978,72.1281,2102446.0
2021-09-14 11:30:00,81.73,81.81,81.71,81.81,2525064.0,72.1369,72.2075,72.1193,72.2075,2525064.0
2021-09-14 12:00:00,81.82,81.87,81.8,81.82,437526.0,72.2163,72.2605,72.1987,72.2163,437526.0
2021-09-14 12:30:00,81.81,81.82,81.67,81.69,1152751.0,72.2075,72.2163,72.0839,72.1016,1152751.0
2021-09-14 13:00:00,81.68,81.72,81.59,81.69,1153191.0,72.0928,72.1281,72.0133,72.1016,1153191.0
2021-09-14 13:30:00,81.69,81.74,81.62,81.72,574113.0,72.1016,72.1457,72.0398,72.1281,574113.0
2021-09-14 14:00:00,81.72,81.73,81.53,81.53,836820.0,72.1281,72.1369,71.9604,71.9604,836820.0
2021-09-14 14:30:00,81.53,81.54,81.41,81.49,1009871.0,71.9604,71.9692,71.8545,71.9251,1009871.0
2021-09-14 15:00:00,81.48,81.51,81.41,81.42,848152.0,71.9162,71.9427,71.8545,71.8633,848152.0
2021-09-14 15:30:00,81.41,81.51,81.38,81.45,2327712.0,71.8545,71.9427,71.828,71.8898,2327712.0
2021-09-15 09:30:00,81.38,81.55,81.34,81.48,2330479.0,71.828,71.978,71.7927,71.9162,2330479.0
2021-09-15 10:00:00,81.49,81.53,81.25,81.33,3433740.0,71.9251,71.9604,71.7132,71.7839,3433740.0
2021-09-15 10:30:00,81.33,81.41,81.23,81.34,1722378.0,71.7839,71.8545,71.6956,71.7927,1722378.0
2021-09-15 11:00:00,81.34,81.36,81.26,81.31,2311207.0,71.7927,71.8103,71.7221,71.7662,2311207.0
2021-09-15 11:30:00,81.31,81.32,81.21,81.29,2604942.0,71.7662,71.775,71.6779,71.7485,2604942.0
2021-09-15 12:00:00,81.29,81.37,81.24,81.35,1384583.0,71.7485,71.8192,71.7044,71.8015,1384583.0
2021-09-15 12:30:00,81.35,81.49,81.34,81.45,1434925.0,71.8015,71.9251,71.7927,71.8898,1434925.0
2021-09-15 13:00:00,81.46,81.54,81.45,81.52,873343.0,71.8986,71.9692,71.8898,71.9516,873343.0
2021-09-15 13:30:00,81.53,81.59,81.52,81.52,987706.0,71.9604,72.0133,71.9516,71.9516,987706.0
2021-09-15 14:00:00,81.52,81.58,81.51,81.54,1074904.0,71.9516,72.0045,71.9427,71.9692,1074904.0
2021-09-15 14:30:00,81.55,81.6,81.54,81.57,814488.0,71.978,72.0222,71.9692,71.9957,814488.0
2021-09-15 15:00:00,81.57,81.64,81.55,81.59,632876.0,71.9957,72.0575,71.978,72.0133,632876.0
2021-09-15 15:30:00,81.59,81.71,81.58,81.7,2866757.0,72.0133,72.1193,72.0045,72.1104,2866757.0
2021-09-16 09:30:00,81.35,81.45,81.18,81.23,3325694.0,71.8015,71.8898,71.6515,71.6956,3325694.0
2021-09-16 10:00:00,81.23,81.27,81.13,81.25,5761088.0,71.6956,71.7309,71.6073,71.7132,5761088.0
2021-09-16 10:30:00,81.25,81.34,81.14,81.21,1518121.0,71.7132,71.7927,71.6162,71.6779,1518121.0
2021-09-16 11:00:00,81.2,81.29,81.13,81.2,1280277.0,71.6691,71.7485,71.6073,71.6691,1280277.0
2021-09-16 11:30:00,81.2,81.26,81.15,81.25,1398674.0,71.6691,71.7221,71.625,71.7132,1398674.0
2021-09-16 12:00:00,81.26,81.38,81.23,81.31,676383.0,71.7221,71.828,71.6956,71.7662,676383.0
2021-09-16 12:30:00,81.32,81.38,81.3,81.34,632696.0,71.775,71.828,71.7574,71.7927,632696.0
2021-09-16 13:00:00,81.34,81.38,81.28,81.34,1331002.0,71.7927,71.828,71.7397,71.7927,1331002.0
2021-09-16 13:30:00,81.34,81.43,81.29,81.43,1305406.0,71.7927,71.8721,71.7485,71.8721,1305406.0
2021-09-16 14:00:00,81.43,81.49,81.4,81.47,1106406.0,71.8721,71.9251,71.8456,71.9074,1106406.0
2021-09-16 14:30:00,81.48,81.53,81.45,81.52,669090.0,71.9162,71.9604,71.8898,71.9516,669090.0
2021-09-16 15:00:00,81.52,81.59,81.45,81.45,1768692.0,71.9516,72.0133,71.8898,71.8898,1768692.0
2021-09-16 15:30:00,81.45,81.59,81.45,81.58,3257548.0,71.8898,72.0133,71.8898,72.0045,3257548.0
2021-09-17 09:30:00,81.07,81.21,80.85,80.9,3875224.0,71.5544,71.6779,71.3602,71.4043,3875224.0
2021-09-17 10:00:00,80.9,80.93,80.57,80.66,3554644.0,71.4043,71.4308,71.1131,71.1925,3554644.0
2021-09-17 10:30:00,80.66,80.66,80.37,80.43,3092792.0,71.1925,71.1925,70.9365,70.9895,3092792.0
2021-09-17 11:00:00,80.43,80.55,80.27,80.34,5846787.0,70.9895,71.0954,70.8483,70.9101,5846787.0
2021-09-17 11:30:00,80.34,80.47,80.23,80.44,4327780.0,70.9101,71.0248,70.813,70.9983,4327780.0
2021-09-17 12:00:00,80.43,80.6,80.41,80.54,1729970.0,70.9895,71.1395,70.9718,71.0866,1729970.0
2021-09-17 12:30:00,80.54,80.6,80.47,80.48,1369454.0,71.0866,71.1395,71.0248,71.0336,1369454.0
2021-09-17 13:00:00,80.49,80.5,80.38,80.46,877278.0,71.0425,71.0513,70.9454,71.016,877278.0
2021-09-17 13:30:00,80.45,80.48,80.31,80.37,1143627.0,71.0071,71.0336,70.8836,70.9365,1143627.0
2021-09-17 14:00:00,80.36,80.49,80.35,80.41,1329345.0,70.9277,71.0425,70.9189,70.9718,1329345.0
2021-09-17 14:30:00,80.4,80.55,80.37,80.51,998534.0,70.963,71.0954,70.9365,71.0601,998534.0
2021-09-17 15:00:00,80.51,80.57,80.45,80.48,901811.0,71.0601,71.1131,71.0071,71.0336,901811.0
2021-09-17 15:30:00,80.48,80.56,80.43,80.49,4405575.0,71.0336,71.1042,70.9895,71.0425,4405575.0
2021-09-20 09:30:00,78.74,79.04,78.64,78.99,5845937.0,69.4979,69.7626,69.4096,69.7185,5845937.0
2021-09-20 10:00:00,78.99,79.0,78.75,78.93,4176202.0,69.7185,69.7273,69.5067,69.6656,4176202.0
2021-09-20 10:30:00,78.93,79.09,78.86,78.95,2765192.0,69.6656,69.8068,69.6038,69.6832,2765192.0
2021-09-20 11:00:00,78.94,79.2,78.9,79.15,2698152.0,69.6744,69.9039,69.6391,69.8597,2698152.0
2021-09-20 11:30:00,79.15,79.17,78.86,78.88,2514493.0,69.8597,69.8774,69.6038,69.6214,2514493.0
2021-09-20 12:00:00,78.88,78.9,78.66,78.76,1931699.0,69.6214,69.6391,69.4272,69.5155,1931699.0
2021-09-20 12:30:00,78.75,78.77,78.58,78.6,1271044.0,69.5067,69.5243,69.3566,69.3743,1271044.0
2021-09-20 13:00:00,78.6,78.7,78.48,78.69,2010276.0,69.3743,69.4626,69.2684,69.4537,2010276.0
2021-09-20 13:30:00,78.7,78.76,78.63,78.69,793316.0,69.4626,69.5155,69.4008,69.4537,793316.0
2021-09-20 14:00:00,78.7,78.75,78.42,78.45,1536969.0,69.4626,69.5067,69.2154,69.2419,1536969.0
2021-09-20 14:30:00,78.45,78.55,78.4,78.46,2306289.0,69.2419,69.3302,69.1978,69.2507,2306289.0
2021-09-20 15:00:00,78.45,78.62,78.33,78.62,2341603.0,69.2419,69.3919,69.136,69.3919,2341603.0
2021-09-20 15:30:00,78.62,79.03,78.6,79.01,6829044.0,69.3919,69.7538,69.3743,69.7362,6829044.0
2021-09-21 09:30:00,80.08,80.21,79.94,80.07,5187594.0,70.6806,70.7953,70.557,70.6717,5187594.0
2021-09-21 10:00:00,80.06,80.1,79.82,79.93,5053958.0,70.6629,70.6982,70.4511,70.5482,5053958.0
2021-09-21 10:30:00,79.94,80.01,79.7,79.73,3812144.0,70.557,70.6188,70.3452,70.3717,3812144.0
2021-09-21 11:00:00,79.74,79.88,79.68,79.76,3646142.0,70.3805,70.504,70.3275,70.3981,3646142.0
2021-09-21 11:30:00,79.77,80.0,79.76,79.97,3618082.0,70.407,70.61,70.3981,70.5835,3618082.0
2021-09-21 12:00:00,79.98,80.1,79.96,80.05,1802980.0,70.5923,70.6982,70.5747,70.6541,1802980.0
2021-09-21 12:30:00,80.06,80.11,79.93,80.01,1954598.0,70.6629,70.7071,70.5482,70.6188,1954598.0
2021-09-21 13:00:00,80.01,80.04,79.88,79.9,1616853.0,70.6188,70.6453,70.504,70.5217,1616853.0
2021-09-21 13:30:00,79.89,79.93,79.79,79.88,1813111.0,70.5129,70.5482,70.4246,70.504,1813111.0
2021-09-21 14:00:00,79.88,79.94,79.8,79.81,1574885.0,70.504,70.557,70.4334,70.4423,1574885.0
2021-09-21 14:30:00,79.81,80.03,79.8,79.92,1216243.0,70.4423,70.6364,70.4334,70.5394,1216243.0
2021-09-21 15:00:00,79.93,80.07,79.93,80.04,1726677.0,70.5482,70.6717,70.5482,70.6453,1726677.0
2021-09-21 15:30:00,80.03,80.07,79.78,79.81,2983179.0,70.6364,70.6717,70.4158,70.4423,2983179.0
2021-09-22 09:30:00,80.18,80.37,80.14,80.33,2357345.0,70.7688,70.9365,70.7335,70.9012,2357345.0
2021-09-22 10:00:00,80.34,80.44,80.29,80.38,1798325.0,70.9101,70.9983,70.8659,70.9454,1798325.0
2021-09-22 10:30:00,80.38,80.48,80.36,80.41,1579951.0,70.9454,71.0336,70.9277,70.9718,1579951.0
2021-09-22 11:00:00,80.41,80.49,80.38,80.42,1105435.0,70.9718,71.0425,70.9454,70.9807,1105435.0
2021-09-22 11:30:00,80.42,80.63,80.41,80.55,3061307.0,70.9807,71.166,70.9718,71.0954,3061307.0
2021-09-22 12:00:00,80.55,80.55,80.48,80.52,572283.0,71.0954,71.0954,71.0336,71.0689,572283.0
2021-09-22 12:30:00,80.52,80.56,80.48,80.49,797555.0,71.0689,71.1042,71.0336,71.0425,797555.0
2021-09-22 13:00:00,80.49,80.49,80.4,80.42,910543.0,71.0425,71.0425,70.963,70.9807,910543.0
2021-09-22 13:30:00,80.42,80.44,80.33,80.38,849249.0,70.9807,70.9983,70.9012,70.9454,849249.0
2021-09-22 14:00:00,80.36,80.8,80.14,80.7,2596696.0,70.9277,71.3161,70.7335,71.2278,2596696.0
2021-09-22 14:30:00,80.7,80.77,80.12,80.26,3167937.0,71.2278,71.2896,70.7159,70.8394,3167937.0
2021-09-22 15:00:00,80.26,80.58,80.18,80.42,1788367.0,70.8394,71.1219,70.7688,70.9807,1788367.0
2021-09-22 15:30:00,80.42,80.43,80.14,80.2,4496738.0,70.9807,70.9895,70.7335,70.7865,4496738.0
2021-09-23 09:30:00,80.82,81.15,80.77,81.07,3609689.0,71.3337,71.625,71.2896,71.5544,3609689.0
2021-09-23 10:00:00,81.07,81.18,81.05,81.13,1726790.0,71.5544,71.6515,71.5367,71.6073,1726790.0
2021-09-23 10:30:00,81.13,81.17,81.08,81.14,2479913.0,71.6073,71.6426,71.5632,71.6162,2479913.0
2021-09-23 11:00:00,81.13,81.15,80.96,80.96,1910110.0,71.6073,71.625,71.4573,71.4573,1910110.0
2021-09-23 11:30:00,80.97,81.06,80.95,81.03,2474883.0,71.4661,71.5455,71.4485,71.5191,2474883.0
2021-09-23 12:00:00,81.03,81.09,80.98,81.08,1789436.0,71.5191,71.572,71.4749,71.5632,1789436.0
2021-09-23 12:30:00,81.09,81.13,81.06,81.08,451610.0,71.572,71.6073,71.5455,71.5632,451610.0
2021-09-23 13:00:00,81.09,81.18,81.08,81.14,593176.0,71.572,71.6515,71.5632,71.6162,593176.0
2021-09-23 13:30:00,81.13,81.22,81.13,81.2,2000745.0,71.6073,71.6868,71.6073,71.6691,2000745.0
2021-09-23 14:00:00,81.19,81.2,81.09,81.11,643798.0,71.6603,71.6691,71.572,71.5897,643798.0
2021-09-23 14:30:00,81.11,81.13,81.05,81.07,1025017.0,71.5897,71.6073,71.5367,71.5544,1025017.0
2021-09-23 15:00:00,81.06,81.1,81.03,81.06,2607691.0,71.5455,71.5809,71.5191,71.5455,2607691.0
2021-09-23 15:30:00,81.06,81.1,81.0,81.07,4230699.0,71.5455,71.5809,71.4926,71.5544,4230699.0
2021-09-24 09:30:00,80.22,80.45,80.18,80.42,3080805.0,70.8041,71.0071,70.7688,70.9807,3080805.0
2021-09-24 10:00:00,80.43,80.5,80.25,80.29,2257023.0,70.9895,71.0513,70.8306,70.8659,2257023.0
2021-09-24 10:30:00,80.29,80.34,80.23,80.3,2413512.0,70.8659,70.9101,70.813,70.8748,2413512.0
2021-09-24 11:00:00,80.3,80.37,80.19,80.2,2390682.0,70.8748,70.9365,70.7777,70.7865,2390682.0
2021-09-24 11:30:00,80.2,80.32,80.17,80.3,1388228.0,70.7865,70.8924,70.76,70.8748,1388228.0
2021-09-24 12:00:00,80.29,80.37,80.27,80.34,642146.0,70.8659,70.9365,70.8483,70.9101,642146.0
2021-09-24 12:30:00,80.34,80.35,80.28,80.3,462365.0,70.9101,70.9189,70.8571,70.8748,462365.0
2021-09-24 13:00:00,80.29,80.32,80.27,80.31,324795.0,70.8659,70.8924,70.8483,70.8836,324795.0
2021-09-24 13:30:00,80.31,80.32,80.25,80.26,242820.0,70.8836,70.8924,70.8306,70.8394,242820.0
2021-09-24 14:00:00,80.26,80.28,80.24,80.27,219822.0,70.8394,70.8571,70.8218,70.8483,219822.0
2021-09-24 14:30:00,80.26,80.35,80.26,80.34,362922.0,70.8394,70.9189,70.8394,70.9101,362922.0
2021-09-24 15:00:00,80.34,80.36,80.28,80.34,421810.0,70.9101,70.9277,70.8571,70.9101,421810.0
2021-09-24 15:30:00,80.34,80.39,80.26,80.3,4708637.0,70.9101,70.9542,70.8394,70.8748,4708637.0
2021-09-27 09:30:00,80.07,80.25,79.97,80.23,1682221.0,70.6717,70.8306,70.5835,70.813,1682221.0
2021-09-27 10:00:00,80.22,80.34,80.15,80.31,1642868.0,70.8041,70.9101,70.7424,70.8836,1642868.0
2021-09-27 10:30:00,80.31,80.32,80.2,80.2,1034164.0,70.8836,70.8924,70.7865,70.7865,1034164.0
2021-09-27 11:00:00,80.2,80.28,80.14,80.17,1012435.0,70.7865,70.8571,70.7335,70.76,1012435.0
2021-09-27 11:30:00,80.17,80.21,80.03,80.1,1501692.0,70.76,70.7953,70.6364,70.6982,1501692.0
2021-09-27 12:00:00,80.1,80.21,80.07,80.19,498319.0,70.6982,70.7953,70.6717,70.7777,498319.0
2021-09-27 12:30:00,80.19,80.21,80.13,80.16,555541.0,70.7777,70.7953,70.7247,70.7512,555541.0
2021-09-27 13:00:00,80.15,80.26,80.13,80.25,672304.0,70.7424,70.8394,70.7247,70.8306,672304.0
2021-09-27 13:30:00,80.24,80.3,80.2,80.29,476732.0,70.8218,70.8748,70.7865,70.8659,476732.0
2021-09-27 14:00:00,80.29,80.33,80.27,80.33,362734.0,70.8659,70.9012,70.8483,70.9012,362734.0
2021-09-27 14:30:00,80.33,80.34,80.24,80.24,298534.0,70.9012,70.9101,70.8218,70.8218,298534.0
2021-09-27 15:00:00,80.25,80.31,80.23,80.26,870656.0,70.8306,70.8836,70.813,70.8394,870656.0
2021-09-27 15:30:00,80.26,80.28,80.14,80.24,3153601.0,70.8394,70.8571,70.7335,70.8218,3153601.0
2021-09-28 09:30:00,79.04,79.08,78.64,78.8,7103566.0,69.7626,69.7979,69.4096,69.5508,7103566.0
2021-09-28 10:00:00,78.8,78.8,78.37,78.58,8607663.0,69.5508,69.5508,69.1713,69.3566,8607663.0
2021-09-28 10:30:00,78.58,78.67,78.48,78.53,4466999.0,69.3566,69.4361,69.2684,69.3125,4466999.0
2021-09-28 11:00:00,78.53,78.57,78.39,78.49,2751277.0,69.3125,69.3478,69.1889,69.2772,2751277.0
2021-09-28 11:30:00,78.5,78.52,78.33,78.44,3944948.0,69.286,69.3037,69.136,69.2331,3944948.0
2021-09-28 12:00:00,78.43,78.52,78.35,78.48,1468829.0,69.2242,69.3037,69.1536,69.2684,1468829.0
2021-09-28 12:30:00,78.48,78.48,78.27,78.31,1272344.0,69.2684,69.2684,69.083,69.1183,1272344.0
2021-09-28 13:00:00,78.3,78.54,78.23,78.47,2761526.0,69.1095,69.3213,69.0477,69.2595,2761526.0
2021-09-28 13:30:00,78.47,78.49,78.34,78.34,1966862.0,69.2595,69.2772,69.1448,69.1448,1966862.0
2021-09-28 14:00:00,78.34,78.52,78.27,78.51,1865538.0,69.1448,69.3037,69.083,69.2949,1865538.0
2021-09-28 14:30:00,78.51,78.64,78.41,78.59,1794775.0,69.2949,69.4096,69.2066,69.3655,1794775.0
2021-09-28 15:00:00,78.58,78.69,78.51,78.52,2164246.0,69.3566,69.4537,69.2949,69.3037,2164246.0
2021-09-28 15:30:00,78.51,78.6,78.38,78.51,4664564.0,69.2949,69.3743,69.1801,69.2949,4664564.0
2021-09-29 09:30:00,78.71,78.73,78.42,78.65,4033484.0,69.4714,69.489,69.2154,69.4184,4033484.0
2021-09-29 10:00:00,78.66,78.76,78.55,78.57,2728107.0,69.4272,69.5155,69.3302,69.3478,2728107.0
2021-09-29 10:30:00,78.57,78.73,78.51,78.65,3181791.0,69.3478,69.489,69.2949,69.4184,3181791.0
2021-09-29 11:00:00,78.65,78.71,78.53,78.57,3287067.0,69.4184,69.4714,69.3125,69.3478,3287067.0
2021-09-29 11:30:00,78.57,78.61,78.4,78.5,2563930.0,69.3478,69.3831,69.1978,69.286,2563930.0
2021-09-29 12:00:00,78.5,78.57,78.3,78.34,1716053.0,69.286,69.3478,69.1095,69.1448,1716053.0
2021-09-29 12:30:00,78.34,78.42,78.29,78.37,1426626.0,69.1448,69.2154,69.1007,69.1713,1426626.0
2021-09-29 13:00:00,78.37,78.41,78.3,78.31,1573016.0,69.1713,69.2066,69.1095,69.1183,1573016.0
2021-09-29 13:30:00,78.32,78.33,78.23,78.3,1832469.0,69.1272,69.136,69.0477,69.1095,1832469.0
2021-09-29 14:00:00,78.3,78.51,78.29,78.49,1046372.0,69.1095,69.2949,69.1007,69.2772,1046372.0
2021-09-29 14:30:00,78.49,78.55,78.47,78.52,1215521.0,69.2772,69.3302,69.2595,69.3037,1215521.0
2021-09-29 15:00:00,78.52,78.56,78.44,78.47,1178841.0,69.3037,69.339,69.2331,69.2595,1178841.0
2021-09-29 15:30:00,78.46,78.49,78.24,78.33,4537532.0,69.2507,69.2772,69.0565,69.136,4537532.0
2021-09-30 09:30:00,78.4,78.52,78.2,78.29,2288073.0,69.1978,69.3037,69.0212,69.1007,2288073.0
2021-09-30 10:00:00,78.29,78.35,78.16,78.3,4221001.0,69.1007,69.1536,68.9859,69.1095,4221001.0
2021-09-30 10:30:00,78.3,78.39,78.14,78.19,3334614.0,69.1095,69.1889,68.9683,69.0124,3334614.0
2021-09-30 11:00:00,78.18,78.52,78.16,78.46,3864864.0,69.0036,69.3037,68.9859,69.2507,3864864.0
2021-09-30 11:30:00,78.46,78.47,77.98,78.1,3910684.0,69.2507,69.2595,68.8271,68.933,3910684.0
2021-09-30 12:00:00,78.1,78.12,77.86,77.88,2295265.0,68.933,68.9506,68.7211,68.7388,2295265.0
2021-09-30 12:30:00,77.88,78.07,77.81,77.98,1743599.0,68.7388,68.9065,68.677,68.8271,1743599.0
2021-09-30 13:00:00,77.98,78.19,77.95,78.03,1918841.0,68.8271,69.0124,68.8006,68.8712,1918841.0
2021-09-30 13:30:00,78.02,78.09,77.93,78.09,850366.0,68.8624,68.9242,68.7829,68.9242,850366.0
2021-09-30 14:00:00,78.09,78.24,78.08,78.2,793744.0,68.9242,69.0565,68.9153,69.0212,793744.0
2021-09-30 14:30:00,78.19,78.37,78.18,78.25,1246280.0,69.0124,69.1713,69.0036,69.0654,1246280.0
2021-09-30 15:00:00,78.25,78.38,78.18,78.2,2064242.0,69.0654,69.1801,69.0036,69.0212,2064242.0
2021-09-30 15:30:00,78.2,78.31,77.91,78.0,8560453.0,69.0212,69.1183,68.7653,68.8447,8560453.0
2021-10-01 09:30:00,78.05,78.1,77.72,77.8,4212447.0,68.8888,68.933,68.5976,68.6682,4212447.0
2021-10-01 10:00:00,77.82,77.95,77.49,77.61,3783236.0,68.6858,68.8006,68.3946,68.5005,3783236.0
2021-10-01 10:30:00,77.6,77.69,77.53,77.67,3055053.0,68.4917,68.5711,68.4299,68.5534,3055053.0
2021-10-01 11:00:00,77.67,77.84,77.52,77.62,4629801.0,68.5534,68.7035,68.4211,68.5093,4629801.0
2021-10-01 11:30:00,77.63,77.94,77.61,77.87,11000656.0,68.5181,68.7918,68.5005,68.73,11000656.0
2021-10-01 12:00:00,77.87,77.95,77.79,77.91,1879472.0,68.73,68.8006,68.6594,68.7653,1879472.0
2021-10-01 12:30:00,77.91,77.96,77.84,77.87,1894261.0,68.7653,68.8094,68.7035,68.73,1894261.0
2021-10-01 13:00:00,77.87,78.01,77.81,77.97,1671298.0,68.73,68.8535,68.677,68.8182,1671298.0
2021-10-01 13:30:00,77.98,78.13,77.97,78.07,2663420.0,68.8271,68.9595,68.8182,68.9065,2663420.0
2021-10-01 14:00:00,78.07,78.25,78.07,78.2,2134275.0,68.9065,69.0654,68.9065,69.0212,2134275.0
2021-10-01 14:30:00,78.2,78.28,78.16,78.24,1276287.0,69.0212,69.0918,68.9859,69.0565,1276287.0
2021-10-01 15:00:00,78.23,78.38,78.23,78.24,959635.0,69.0477,69.1801,69.0477,69.0565,959635.0
2021-10-01 15:30:00,78.25,78.33,78.13,78.21,3136596.0,69.0654,69.136,68.9595,69.0301,3136596.0
2021-10-04 09:30:00,77.96,78.04,77.86,78.03,2500827.0,68.8094,68.88,68.7211,68.8712,2500827.0
2021-10-04 10:00:00,78.02,78.06,77.6,77.64,2003952.0,68.8624,68.8977,68.4917,68.527,2003952.0
2021-10-04 10:30:00,77.64,77.64,77.2,77.32,4190667.0,68.527,68.527,68.1386,68.2445,4190667.0
2021-10-04 11:00:00,77.31,77.41,77.21,77.26,2697223.0,68.2357,68.324,68.1474,68.1916,2697223.0
2021-10-04 11:30:00,77.26,77.39,77.1,77.37,3129926.0,68.1916,68.3063,68.0504,68.2887,3129926.0
2021-10-04 12:00:00,77.36,77.39,77.21,77.26,1137934.0,68.2798,68.3063,68.1474,68.1916,1137934.0
2021-10-04 12:30:00,77.26,77.34,77.19,77.25,1010153.0,68.1916,68.2622,68.1298,68.1827,1010153.0
2021-10-04 13:00:00,77.24,77.37,77.16,77.22,717240.0,68.1739,68.2887,68.1033,68.1563,717240.0
2021-10-04 13:30:00,77.21,77.32,77.21,77.25,972737.0,68.1474,68.2445,68.1474,68.1827,972737.0
2021-10-04 14:00:00,77.25,77.38,77.23,77.31,1772217.0,68.1827,68.2975,68.1651,68.2357,1772217.0
2021-10-04 14:30:00,77.31,77.42,77.27,77.34,932095.0,68.2357,68.3328,68.2004,68.2622,932095.0
2021-10-04 15:00:00,77.34,77.46,77.25,77.31,2266412.0,68.2622,68.3681,68.1827,68.2357,2266412.0
2021-10-04 15:30:00,77.3,77.47,77.25,77.44,5650384.0,68.2269,68.3769,68.1827,68.3504,5650384.0
2021-10-05 09:30:00,77.56,77.69,77.46,77.62,1713831.0,68.4564,68.5711,68.3681,68.5093,1713831.0
2021-10-05 10:00:00,77.62,77.94,77.61,77.91,2392068.0,68.5093,68.7918,68.5005,68.7653,2392068.0
2021-10-05 10:30:00,77.92,78.0,77.89,78.0,2268455.0,68.7741,68.8447,68.7476,68.8447,2268455.0
2021-10-05 11:00:00,77.99,78.18,77.96,78.13,2620434.0,68.8359,69.0036,68.8094,68.9595,2620434.0
2021-10-05 11:30:00,78.14,78.19,77.98,78.09,2408707.0,68.9683,69.0124,68.8271,68.9242,2408707.0
2021-10-05 12:00:00,78.09,78.14,78.0,78.06,750867.0,68.9242,68.9683,68.8447,68.8977,750867.0
2021-10-05 12:30:00,78.07,78.1,78.03,78.08,1262728.0,68.9065,68.933,68.8712,68.9153,1262728.0
2021-10-05 13:00:00,78.08,78.11,78.03,78.04,1347640.0,68.9153,68.9418,68.8712,68.88,1347640.0
2021-10-05 13:30:00,78.05,78.14,78.04,78.12,760315.0,68.8888,68.9683,68.88,68.9506,760315.0
2021-10-05 14:00:00,78.12,78.15,78.05,78.09,807420.0,68.9506,68.9771,68.8888,68.9242,807420.0
2021-10-05 14:30:00,78.09,78.14,78.08,78.11,727000.0,68.9242,68.9683,68.9153,68.9418,727000.0
2021-10-05 15:00:00,78.1,78.11,78.02,78.05,1599844.0,68.933,68.9418,68.8624,68.8888,1599844.0
2021-10-05 15:30:00,78.05,78.1,77.89,77.93,5101410.0,68.8888,68.933,68.7476,68.7829,5101410.0
2021-10-06 09:30:00,76.65,76.91,76.56,76.6,4178472.0,67.6532,67.8827,67.5737,67.609,4178472.0
2021-10-06 10:00:00,76.6,76.94,76.43,76.87,4799203.0,67.609,67.9091,67.459,67.8473,4799203.0
2021-10-06 10:30:00,76.87,76.99,76.79,76.97,2190131.0,67.8473,67.9533,67.7767,67.9356,2190131.0
2021-10-06 11:00:00,76.97,76.99,76.68,76.7,2959830.0,67.9356,67.9533,67.6797,67.6973,2959830.0
2021-10-06 11:30:00,76.69,77.02,76.65,77.01,3296279.0,67.6885,67.9797,67.6532,67.9709,3296279.0
2021-10-06 12:00:00,77.02,77.04,76.71,76.77,1986216.0,67.9797,67.9974,67.7061,67.7591,1986216.0
2021-10-06 12:30:00,76.77,76.85,76.7,76.75,1017373.0,67.7591,67.8297,67.6973,67.7414,1017373.0
2021-10-06 13:00:00,76.76,76.9,76.65,76.9,1533293.0,67.7503,67.8738,67.6532,67.8738,1533293.0
2021-10-06 13:30:00,76.91,77.18,76.9,77.15,2235535.0,67.8827,68.121,67.8738,68.0945,2235535.0
2021-10-06 14:00:00,77.15,77.32,77.08,77.31,2268425.0,68.0945,68.2445,68.0327,68.2357,2268425.0
2021-10-06 14:30:00,77.3,77.41,77.24,77.25,2635895.0,68.2269,68.324,68.1739,68.1827,2635895.0
2021-10-06 15:00:00,77.24,77.37,77.24,77.34,1544143.0,68.1739,68.2887,68.1739,68.2622,1544143.0
2021-10-06 15:30:00,77.34,77.43,77.24,77.41,3854789.0,68.2622,68.3416,68.1739,68.324,3854789.0
2021-10-07 09:30:00,77.81,78.08,77.8,78.08,2690155.0,68.677,68.9153,68.6682,68.9153,2690155.0
2021-10-07 10:00:00,78.09,78.24,78.06,78.21,2507282.0,68.9242,69.0565,68.8977,69.0301,2507282.0
2021-10-07 10:30:00,78.21,78.3,78.19,78.23,1838992.0,69.0301,69.1095,69.0124,69.0477,1838992.0
2021-10-07 11:00:00,78.24,78.28,78.18,78.24,864958.0,69.0565,69.0918,69.0036,69.0565,864958.0
2021-10-07 11:30:00,78.25,78.3,78.19,78.24,1228313.0,69.0654,69.1095,69.0124,69.0565,1228313.0
2021-10-07 12:00:00,78.24,78.27,78.18,78.19,503758.0,69.0565,69.083,69.0036,69.0124,503758.0
2021-10-07 12:30:00,78.19,78.23,78.15,78.22,833994.0,69.0124,69.0477,68.9771,69.0389,833994.0
2021-10-07 13:00:00,78.22,78.29,78.17,78.29,680736.0,69.0389,69.1007,68.9948,69.1007,680736.0
2021-10-07 13:30:00,78.28,78.31,78.23,78.24,750861.0,69.0918,69.1183,69.0477,69.0565,750861.0
2021-10-07 14:00:00,78.24,78.24,78.13,78.15,961802.0,69.0565,69.0565,68.9595,68.9771,961802.0
2021-10-07 14:30:00,78.15,78.17,78.02,78.07,547205.0,68.9771,68.9948,68.8624,68.9065,547205.0
2021-10-07 15:00:00,78.06,78.2,78.05,78.15,982271.0,68.8977,69.0212,68.8888,68.9771,982271.0
2021-10-07 15:30:00,78.14,78.16,77.98,77.99,3621671.0,68.9683,68.9859,68.8271,68.8359,3621671.0
2021-10-08 09:30:00,78.19,78.25,78.01,78.09,2592621.0,69.0124,69.0654,68.8535,68.9242,2592621.0
2021-10-08 10:00:00,78.09,78.2,78.07,78.15,1293451.0,68.9242,69.0212,68.9065,68.9771,1293451.0
2021-10-08 10:30:00,78.15,78.2,78.02,78.07,1705653.0,68.9771,69.0212,68.8624,68.9065,1705653.0
2021-10-08 11:00:00,78.08,78.15,78.04,78.05,1303058.0,68.9153,68.9771,68.88,68.8888,1303058.0
2021-10-08 11:30:00,78.06,78.07,77.97,78.0,2369019.0,68.8977,68.9065,68.8182,68.8447,2369019.0
2021-10-08 12:00:00,78.0,78.02,77.89,77.9,1361710.0,68.8447,68.8624,68.7476,68.7565,1361710.0
2021-10-08 12:30:00,77.89,78.01,77.89,77.96,1241635.0,68.7476,68.8535,68.7476,68.8094,1241635.0
2021-10-08 13:00:00,77.96,77.99,77.84,77.88,1328904.0,68.8094,68.8359,68.7035,68.7388,1328904.0
2021-10-08 13:30:00,77.88,77.98,77.86,77.97,691685.0,68.7388,68.8271,68.7211,68.8182,691685.0
2021-10-08 14:00:00,77.97,78.09,77.96,78.09,710552.0,68.8182,68.9242,68.8094,68.9242,710552.0
2021-10-08 14:30:00,78.09,78.09,78.01,78.02,912806.0,68.9242,68.9242,68.8535,68.8624,912806.0
2021-10-08 15:00:00,78.02,78.06,78.0,78.02,935931.0,68.8624,68.8977,68.8447,68.8624,935931.0
2021-10-08 15:30:00,78.02,78.03,77.88,77.97,4822990.0,68.8624,68.8712,68.7388,68.8182,4822990.0
2021-10-11 09:30:00,78.16,78.34,78.06,78.33,1544262.0,68.9859,69.1448,68.8977,69.136,1544262.0
2021-10-11 10:00:00,78.34,78.41,78.26,78.38,2554174.0,69.1448,69.2066,69.0742,69.1801,2554174.0
2021-10-11 10:30:00,78.38,78.39,78.24,78.27,969560.0,69.1801,69.1889,69.0565,69.083,969560.0
2021-10-11 11:00:00,78.27,78.32,78.21,78.27,1399967.0,69.083,69.1272,69.0301,69.083,1399967.0
2021-10-11 11:30:00,78.27,78.36,78.25,78.31,1709479.0,69.083,69.1625,69.0654,69.1183,1709479.0
2021-10-11 12:00:00,78.32,78.33,78.14,78.2,1648694.0,69.1272,69.136,68.9683,69.0212,1648694.0
2021-10-11 12:30:00,78.19,78.2,78.07,78.11,1055031.0,69.0124,69.0212,68.9065,68.9418,1055031.0
2021-10-11 13:00:00,78.11,78.11,77.91,77.93,1279831.0,68.9418,68.9418,68.7653,68.7829,1279831.0
2021-10-11 13:30:00,77.93,77.99,77.89,77.93,1508480.0,68.7829,68.8359,68.7476,68.7829,1508480.0
2021-10-11 14:00:00,77.93,78.02,77.89,77.93,771459.0,68.7829,68.8624,68.7476,68.7829,771459.0
2021-10-11 14:30:00,77.93,78.01,77.9,77.99,602016.0,68.7829,68.8535,68.7565,68.8359,602016.0
2021-10-11 15:00:00,77.98,78.02,77.86,77.87,1326929.0,68.8271,68.8624,68.7211,68.73,1326929.0
2021-10-11 15:30:00,77.87,77.9,77.72,77.72,4694285.0,68.73,68.7565,68.5976,68.5976,4694285.0
2021-10-12 09:30:00,77.87,77.94,77.63,77.79,1673625.0,68.73,68.7918,68.5181,68.6594,1673625.0
2021-10-12 10:00:00,77.78,77.85,77.63,77.76,2122439.0,68.6505,68.7123,68.5181,68.6329,2122439.0
2021-10-12 10:30:00,77.77,77.85,77.71,77.78,1997466.0,68.6417,68.7123,68.5888,68.6505,1997466.0
2021-10-12 11:00:00,77.79,77.93,77.78,77.89,2340465.0,68.6594,68.7829,68.6505,68.7476,2340465.0
2021-10-12 11:30:00,77.9,77.97,77.82,77.97,1554636.0,68.7565,68.8182,68.6858,68.8182,1554636.0
2021-10-12 12:00:00,77.97,78.04,77.96,77.97,580622.0,68.8182,68.88,68.8094,68.8182,580622.0
2021-10-12 12:30:00,77.97,77.98,77.8,77.83,472875.0,68.8182,68.8271,68.6682,68.6947,472875.0
2021-10-12 13:00:00,77.83,77.85,77.76,77.83,486926.0,68.6947,68.7123,68.6329,68.6947,486926.0
2021-10-12 13:30:00,77.83,77.92,77.81,77.86,741248.0,68.6947,68.7741,68.677,68.7211,741248.0
2021-10-12 14:00:00,77.85,78.01,77.84,77.94,791250.0,68.7123,68.8535,68.7035,68.7918,791250.0
2021-10-12 14:30:00,77.95,77.96,77.84,77.84,917623.0,68.8006,68.8094,68.7035,68.7035,917623.0
2021-10-12 15:00:00,77.85,77.86,77.76,77.85,2145343.0,68.7123,68.7211,68.6329,68.7123,2145343.0
2021-10-12 15:30:00,77.84,77.88,77.72,77.75,1974207.0,68.7035,68.7388,68.5976,68.6241,1974207.0
2021-10-13 09:30:00,78.18,78.4,78.11,78.18,3573200.0,69.0036,69.1978,68.9418,69.0036,3573200.0
2021-10-13 10:00:00,78.19,78.2,77.99,78.14,2239183.0,69.0124,69.0212,68.8359,68.9683,2239183.0
2021-10-13 10:30:00,78.14,78.29,78.08,78.25,1293246.0,68.9683,69.1007,68.9153,69.0654,1293246.0
2021-10-13 11:00:00,78.25,78.39,78.24,78.29,1031438.0,69.0654,69.1889,69.0565,69.1007,1031438.0
2021-10-13 11:30:00,78.29,78.46,78.21,78.39,1707683.0,69.1007,69.2507,69.0301,69.1889,1707683.0
2021-10-13 12:00:00,78.4,78.45,78.35,78.42,1370659.0,69.1978,69.2419,69.1536,69.2154,1370659.0
2021-10-13 12:30:00,78.42,78.45,78.35,78.39,944463.0,69.2154,69.2419,69.1536,69.1889,944463.0
2021-10-13 13:00:00,78.39,78.54,78.38,78.54,709979.0,69.1889,69.3213,69.1801,69.3213,709979.0
2021-10-13 13:30:00,78.54,78.6,78.48,78.5,597691.0,69.3213,69.3743,69.2684,69.286,597691.0
2021-10-13 14:00:00,78.5,78.64,78.43,78.45,1735519.0,69.286,69.4096,69.2242,69.2419,1735519.0
2021-10-13 14:30:00,78.44,78.47,78.38,78.47,1432461.0,69.2331,69.2595,69.1801,69.2595,1432461.0
2021-10-13 15:00:00,78.46,78.55,78.41,78.46,2171687.0,69.2507,69.3302,69.2066,69.2507,2171687.0
2021-10-13 15:30:00,78.45,78.57,78.45,78.55,3225239.0,69.2419,69.3478,69.2419,69.3302,3225239.0
2021-10-14 09:30:00,79.29,79.33,79.11,79.22,3734954.0,69.9833,70.0186,69.8244,69.9215,3734954.0
2021-10-14 10:00:00,79.23,79.33,79.21,79.23,1906447.0,69.9303,70.0186,69.9127,69.9303,1906447.0
2021-10-14 10:30:00,79.23,79.26,79.17,79.22,1503814.0,69.9303,69.9568,69.8774,69.9215,1503814.0
2021-10-14 11:00:00,79.22,79.26,79.18,79.24,1227428.0,69.9215,69.9568,69.8862,69.9392,1227428.0
2021-10-14 11:30:00,79.25,79.32,79.2,79.31,1340402.0,69.948,70.0098,69.9039,70.001,1340402.0
2021-10-14 12:00:00,79.31,79.37,79.3,79.32,1290888.0,70.001,70.0539,69.9921,70.0098,1290888.0
2021-10-14 12:30:00,79.33,79.34,79.28,79.32,702991.0,70.0186,70.0274,69.9745,70.0098,702991.0
2021-10-14 13:00:00,79.32,79.32,79.2,79.22,934905.0,70.0098,70.0098,69.9039,69.9215,934905.0
2021-10-14 13:30:00,79.23,79.31,79.22,79.3,367138.0,69.9303,70.001,69.9215,69.9921,367138.0
2021-10-14 14:00:00,79.29,79.34,79.27,79.34,454473.0,69.9833,70.0274,69.9656,70.0274,454473.0
2021-10-14 14:30:00,79.34,79.37,79.31,79.37,691564.0,70.0274,70.0539,70.001,70.0539,691564.0
2021-10-14 15:00:00,79.37,79.37,79.29,79.31,623838.0,70.0539,70.0539,69.9833,70.001,623838.0
2021-10-14 15:30:00,79.31,79.4,79.27,79.34,3369193.0,70.001,70.0804,69.9656,70.0274,3369193.0
2021-10-15 09:30:00,79.76,79.92,79.7,79.92,2772620.0,70.3981,70.5394,70.3452,70.5394,2772620.0
2021-10-15 10:00:00,79.92,79.93,79.67,79.69,3565576.0,70.5394,70.5482,70.3187,70.3364,3565576.0
2021-10-15 10:30:00,79.7,79.97,79.69,79.94,2183530.0,70.3452,70.5835,70.3364,70.557,2183530.0
2021-10-15 11:00:00,79.95,79.97,79.88,79.92,2167421.0,70.5658,70.5835,70.504,70.5394,2167421.0
2021-10-15 11:30:00,79.92,79.93,79.81,79.82,1057682.0,70.5394,70.5482,70.4423,70.4511,1057682.0
2021-10-15 12:00:00,79.82,79.87,79.81,79.84,586313.0,70.4511,70.4952,70.4423,70.4687,586313.0
2021-10-15 12:30:00,79.84,79.92,79.82,79.9,641787.0,70.4687,70.5394,70.4511,70.5217,641787.0
2021-10-15 13:00:00,79.9,79.91,79.85,79.87,470393.0,70.5217,70.5305,70.4776,70.4952,470393.0
2021-10-15 13:30:00,79.87,79.94,79.86,79.92,758422.0,70.4952,70.557,70.4864,70.5394,758422.0
2021-10-15 14:00:00,79.92,80.0,79.91,79.96,471703.0,70.5394,70.61,70.5305,70.5747,471703.0
2021-10-15 14:30:00,79.96,79.99,79.92,79.98,331601.0,70.5747,70.6011,70.5394,70.5923,331601.0
2021-10-15 15:00:00,79.98,79.99,79.87,79.93,2444844.0,70.5923,70.6011,70.4952,70.5482,2444844.0
2021-10-15 15:30:00,79.93,79.98,79.9,79.97,3454334.0,70.5482,70.5923,70.5217,70.5835,3454334.0
2021-10-18 09:30:00,79.38,79.42,79.23,79.4,1999693.0,70.0627,70.098,69.9303,70.0804,1999693.0
2021-10-18 10:00:00,79.4,79.45,79.35,79.45,1272407.0,70.0804,70.1245,70.0363,70.1245,1272407.0
2021-10-18 10:30:00,79.45,79.52,79.39,79.51,1491691.0,70.1245,70.1863,70.0716,70.1775,1491691.0
2021-10-18 11:00:00,79.51,79.62,79.47,79.56,1257308.0,70.1775,70.2746,70.1422,70.2216,1257308.0
2021-10-18 11:30:00,79.56,79.65,79.51,79.65,1598048.0,70.2216,70.301,70.1775,70.301,1598048.0
2021-10-18 12:00:00,79.65,79.68,79.63,79.66,4356433.0,70.301,70.3275,70.2834,70.3099,4356433.0
2021-10-18 12:30:00,79.66,79.68,79.6,79.62,908115.0,70.3099,70.3275,70.2569,70.2746,908115.0
2021-10-18 13:00:00,79.62,79.64,79.61,79.63,359535.0,70.2746,70.2922,70.2657,70.2834,359535.0
2021-10-18 13:30:00,79.63,79.63,79.58,79.61,144684.0,70.2834,70.2834,70.2393,70.2657,144684.0
2021-10-18 14:00:00,79.61,79.62,79.56,79.59,477182.0,70.2657,70.2746,70.2216,70.2481,477182.0
2021-10-18 14:30:00,79.59,79.65,79.57,79.62,1094526.0,70.2481,70.301,70.2304,70.2746,1094526.0
2021-10-18 15:00:00,79.63,79.65,79.59,79.63,716231.0,70.2834,70.301,70.2481,70.2834,716231.0
2021-10-18 15:30:00,79.63,79.65,79.57,79.63,2628909.0,70.2834,70.301,70.2304,70.2834,2628909.0
2021-10-19 09:30:00,79.95,80.07,79.9,80.05,1824684.0,70.5658,70.6717,70.5217,70.6541,1824684.0
2021-10-19 10:00:00,80.05,80.18,80.05,80.16,1149836.0,70.6541,70.7688,70.6541,70.7512,1149836.0
2021-10-19 10:30:00,80.16,80.19,80.03,80.18,1189049.0,70.7512,70.7777,70.6364,70.7688,1189049.0
2021-10-19 11:00:00,80.18,80.21,80.13,80.21,1498853.0,70.7688,70.7953,70.7247,70.7953,1498853.0
2021-10-19 11:30:00,80.21,80.23,80.12,80.15,836865.0,70.7953,70.813,70.7159,70.7424,836865.0
2021-10-19 12:00:00,80.15,80.16,80.09,80.12,509281.0,70.7424,70.7512,70.6894,70.7159,509281.0
2021-10-19 12:30:00,80.12,80.2,80.11,80.19,508066.0,70.7159,70.7865,70.7071,70.7777,508066.0
2021-10-19 13:00:00,80.19,80.22,80.14,80.19,289649.0,70.7777,70.8041,70.7335,70.7777,289649.0
2021-10-19 13:30:00,80.2,80.21,80.17,80.19,289529.0,70.7865,70.7953,70.76,70.7777,289529.0
2021-10-19 14:00:00,80.19,80.19,80.12,80.13,501414.0,70.7777,70.7777,70.7159,70.7247,501414.0
2021-10-19 14:30:00,80.13,80.13,80.05,80.11,491375.0,70.7247,70.7247,70.6541,70.7071,491375.0
2021-10-19 15:00:00,80.12,80.16,80.09,80.14,256325.0,70.7159,70.7512,70.6894,70.7335,256325.0
2021-10-19 15:30:00,80.14,80.14,80.06,80.11,3330816.0,70.7335,70.7335,70.6629,70.7071,3330816.0
2021-10-20 09:30:00,80.2,80.22,80.12,80.14,812920.0,70.7865,70.8041,70.7159,70.7335,812920.0
2021-10-20 10:00:00,80.14,80.38,80.13,80.38,717102.0,70.7335,70.9454,70.7247,70.9454,717102.0
2021-10-20 10:30:00,80.39,80.44,80.35,80.37,639664.0,70.9542,70.9983,70.9189,70.9365,639664.0
2021-10-20 11:00:00,80.36,80.44,80.34,80.36,1095824.0,70.9277,70.9983,70.9101,70.9277,1095824.0
2021-10-20 11:30:00,80.36,80.44,80.33,80.43,643410.0,70.9277,70.9983,70.9012,70.9895,643410.0
2021-10-20 12:00:00,80.42,80.45,80.39,80.44,313425.0,70.9807,71.0071,70.9542,70.9983,313425.0
2021-10-20 12:30:00,80.44,80.49,80.42,80.48,380294.0,70.9983,71.0425,70.9807,71.0336,380294.0
2021-10-20 13:00:00,80.48,80.5,80.33,80.39,1206302.0,71.0336,71.0513,70.9012,70.9542,1206302.0
2021-10-20 13:30:00,80.39,80.44,80.36,80.43,468097.0,70.9542,70.9983,70.9277,70.9895,468097.0
2021-10-20 14:00:00,80.42,80.47,80.41,80.44,621497.0,70.9807,71.0248,70.9718,70.9983,621497.0
2021-10-20 14:30:00,80.44,80.48,80.42,80.45,349365.0,70.9983,71.0336,70.9807,71.0071,349365.0
2021-10-20 15:00:00,80.46,80.47,80.4,80.42,546320.0,71.016,71.0248,70.963,70.9807,546320.0
2021-10-20 15:30:00,80.41,80.43,80.33,80.4,2192689.0,70.9718,70.9895,70.9012,70.963,2192689.0
2021-10-21 09:30:00,79.88,80.0,79.84,79.98,1652890.0,70.504,70.61,70.4687,70.5923,1652890.0
2021-10-21 10:00:00,79.98,80.1,79.93,80.09,1206737.0,70.5923,70.6982,70.5482,70.6894,1206737.0
2021-10-21 10:30:00,80.09,80.15,80.05,80.1,1329168.0,70.6894,70.7424,70.6541,70.6982,1329168.0
2021-10-21 11:00:00,80.09,80.13,79.92,79.92,2463639.0,70.6894,70.7247,70.5394,70.5394,2463639.0
2021-10-21 11:30:00,79.92,79.98,79.89,79.97,1265368.0,70.5394,70.5923,70.5129,70.5835,1265368.0
2021-10-21 12:00:00,79.97,80.0,79.93,79.97,362950.0,70.5835,70.61,70.5482,70.5835,362950.0
2021-10-21 12:30:00,79.97,79.98,79.92,79.94,595391.0,70.5835,70.5923,70.5394,70.557,595391.0
2021-10-21 13:00:00,79.94,80.02,79.93,80.01,382897.0,70.557,70.6276,70.5482,70.6188,382897.0
2021-10-21 13:30:00,80.0,80.01,79.86,79.89,595814.0,70.61,70.6188,70.4864,70.5129,595814.0
2021-10-21 14:00:00,79.89,79.95,79.87,79.94,485194.0,70.5129,70.5658,70.4952,70.557,485194.0
2021-10-21 14:30:00,79.94,79.96,79.9,79.95,821861.0,70.557,70.5747,70.5217,70.5658,821861.0
2021-10-21 15:00:00,79.95,80.06,79.94,80.0,1106868.0,70.5658,70.6629,70.557,70.61,1106868.0
2021-10-21 15:30:00,80.0,80.05,79.94,80.02,3107085.0,70.61,70.6541,70.557,70.6276,3107085.0
2021-10-22 09:30:00,80.37,80.61,80.35,80.61,1302569.0,70.9365,71.1484,70.9189,71.1484,1302569.0
2021-10-22 10:00:00,80.61,80.66,80.53,80.66,1702825.0,71.1484,71.1925,71.0778,71.1925,1702825.0
2021-10-22 10:30:00,80.66,80.66,80.51,80.54,1806065.0,71.1925,71.1925,71.0601,71.0866,1806065.0
2021-10-22 11:00:00,80.54,80.6,80.22,80.35,2103706.0,71.0866,71.1395,70.8041,70.9189,2103706.0
2021-10-22 11:30:00,80.36,80.37,80.18,80.25,3647309.0,70.9277,70.9365,70.7688,70.8306,3647309.0
2021-10-22 12:00:00,80.26,80.33,80.15,80.33,623543.0,70.8394,70.9012,70.7424,70.9012,623543.0
2021-10-22 12:30:00,80.33,80.45,80.3,80.38,695480.0,70.9012,71.0071,70.8748,70.9454,695480.0
2021-10-22 13:00:00,80.38,80.4,80.33,80.37,582874.0,70.9454,70.963,70.9012,70.9365,582874.0
2021-10-22 13:30:00,80.36,80.42,80.33,80.33,756144.0,70.9277,70.9807,70.9012,70.9012,756144.0
2021-10-22 14:00:00,80.34,80.45,80.33,80.45,324443.0,70.9101,71.0071,70.9012,71.0071,324443.0
2021-10-22 14:30:00,80.45,80.52,80.41,80.42,613051.0,71.0071,71.0689,70.9718,70.9807,613051.0
2021-10-22 15:00:00,80.41,80.43,80.36,80.41,990205.0,70.9718,70.9895,70.9277,70.9718,990205.0
2021-10-22 15:30:00,80.41,80.52,80.4,80.49,3380766.0,70.9718,71.0689,70.963,71.0425,3380766.0
2021-10-25 09:30:00,80.29,80.3,80.06,80.25,1554693.0,70.8659,70.8748,70.6629,70.8306,1554693.0
2021-10-25 10:00:00,80.26,80.32,80.21,80.31,1132325.0,70.8394,70.8924,70.7953,70.8836,1132325.0
2021-10-25 10:30:00,80.31,80.32,80.24,80.31,1079520.0,70.8836,70.8924,70.8218,70.8836,1079520.0
2021-10-25 11:00:00,80.31,80.47,80.28,80.45,1230185.0,70.8836,71.0248,70.8571,71.0071,1230185.0
2021-10-25 11:30:00,80.45,80.46,80.35,80.4,1077560.0,71.0071,71.016,70.9189,70.963,1077560.0
2021-10-25 12:00:00,80.4,80.43,80.37,80.4,631042.0,70.963,70.9895,70.9365,70.963,631042.0
2021-10-25 12:30:00,80.4,80.43,80.38,80.4,373664.0,70.963,70.9895,70.9454,70.963,373664.0
2021-10-25 13:00:00,80.4,80.48,80.4,80.46,608222.0,70.963,71.0336,70.963,71.016,608222.0
2021-10-25 13:30:00,80.47,80.47,80.39,80.41,987451.0,71.0248,71.0248,70.9542,70.9718,987451.0
2021-10-25 14:00:00,80.41,80.46,80.4,80.45,1648590.0,70.9718,71.016,70.963,71.0071,1648590.0
2021-10-25 14:30:00,80.45,80.47,80.37,80.39,531391.0,71.0071,71.0248,70.9365,70.9542,531391.0
2021-10-25 15:00:00,80.4,80.4,80.34,80.38,432962.0,70.963,70.963,70.9101,70.9454,432962.0
2021-10-25 15:30:00,80.37,80.38,80.29,80.34,1786868.0,70.9365,70.9454,70.8659,70.9101,1786868.0
2021-10-26 09:30:00,80.83,80.83,80.72,80.78,1310149.0,71.3425,71.3425,71.2455,71.2984,1310149.0
2021-10-26 10:00:00,80.78,80.83,80.74,80.79,718606.0,71.2984,71.3425,71.2631,71.3072,718606.0
2021-10-26 10:30:00,80.79,80.8,80.73,80.73,442148.0,71.3072,71.3161,71.2543,71.2543,442148.0
2021-10-26 11:00:00,80.74,80.76,80.67,80.76,1471898.0,71.2631,71.2808,71.2013,71.2808,1471898.0
2021-10-26 11:30:00,80.76,80.78,80.55,80.56,1037929.0,71.2808,71.2984,71.0954,71.1042,1037929.0
2021-10-26 12:00:00,80.57,80.57,80.49,80.52,344298.0,71.1131,71.1131,71.0425,71.0689,344298.0
2021-10-26 12:30:00,80.52,80.55,80.38,80.48,362933.0,71.0689,71.0954,70.9454,71.0336,362933.0
2021-10-26 13:00:00,80.47,80.52,80.45,80.48,463076.0,71.0248,71.0689,71.0071,71.0336,463076.0
2021-10-26 13:30:00,80.48,80.58,80.47,80.55,355214.0,71.0336,71.1219,71.0248,71.0954,355214.0
2021-10-26 14:00:00,80.54,80.6,80.54,80.56,226785.0,71.0866,71.1395,71.0866,71.1042,226785.0
2021-10-26 14:30:00,80.56,80.61,80.53,80.61,318795.0,71.1042,71.1484,71.0778,71.1484,318795.0
2021-10-26 15:00:00,80.61,80.63,80.57,80.57,443808.0,71.1484,71.166,71.1131,71.1131,443808.0
2021-10-26 15:30:00,80.58,80.62,80.51,80.52,1776000.0,71.1219,71.1572,71.0601,71.0689,1776000.0
2021-10-27 09:30:00,80.51,80.59,80.42,80.57,1529332.0,71.0601,71.1307,70.9807,71.1131,1529332.0
2021-10-27 10:00:00,80.58,80.63,80.36,80.39,1535433.0,71.1219,71.166,70.9277,70.9542,1535433.0
2021-10-27 10:30:00,80.39,80.44,80.28,80.33,1689279.0,70.9542,70.9983,70.8571,70.9012,1689279.0
2021-10-27 11:00:00,80.33,80.42,80.3,80.32,809124.0,70.9012,70.9807,70.8748,70.8924,809124.0
2021-10-27 11:30:00,80.32,80.4,80.27,80.39,2336206.0,70.8924,70.963,70.8483,70.9542,2336206.0
2021-10-27 12:00:00,80.4,80.52,80.38,80.51,687974.0,70.963,71.0689,70.9454,71.0601,687974.0
2021-10-27 12:30:00,80.5,80.56,80.44,80.53,588937.0,71.0513,71.1042,70.9983,71.0778,588937.0
2021-10-27 13:00:00,80.53,80.6,80.52,80.58,434528.0,71.0778,71.1395,71.0689,71.1219,434528.0
2021-10-27 13:30:00,80.57,80.6,80.52,80.59,290504.0,71.1131,71.1395,71.0689,71.1307,290504.0
2021-10-27 14:00:00,80.59,80.63,80.57,80.57,469542.0,71.1307,71.166,71.1131,71.1131,469542.0
2021-10-27 14:30:00,80.57,80.58,80.52,80.55,775406.0,71.1131,71.1219,71.0689,71.0954,775406.0
2021-10-27 15:00:00,80.54,80.55,80.3,80.35,1189575.0,71.0866,71.0954,70.8748,70.9189,1189575.0
2021-10-27 15:30:00,80.35,80.38,80.16,80.17,3681606.0,70.9189,70.9454,70.7512,70.76,3681606.0
2021-10-28 09:30:00,80.57,80.68,80.54,80.65,1893857.0,71.1131,71.2101,71.0866,71.1837,1893857.0
2021-10-28 10:00:00,80.65,80.83,80.63,80.81,1324013.0,71.1837,71.3425,71.166,71.3249,1324013.0
2021-10-28 10:30:00,80.81,80.89,80.78,80.83,1034053.0,71.3249,71.3955,71.2984,71.3425,1034053.0
2021-10-28 11:00:00,80.84,80.95,80.83,80.91,2264060.0,71.3514,71.4485,71.3425,71.4132,2264060.0
2021-10-28 11:30:00,80.91,81.02,80.89,80.9,1478546.0,71.4132,71.5102,71.3955,71.4043,1478546.0
2021-10-28 12:00:00,80.91,80.95,80.87,80.91,399391.0,71.4132,71.4485,71.3778,71.4132,399391.0
2021-10-28 12:30:00,80.91,80.94,80.77,80.79,415908.0,71.4132,71.4396,71.2896,71.3072,415908.0
2021-10-28 13:00:00,80.8,80.84,80.78,80.84,613792.0,71.3161,71.3514,71.2984,71.3514,613792.0
2021-10-28 13:30:00,80.84,80.91,80.83,80.88,217583.0,71.3514,71.4132,71.3425,71.3867,217583.0
2021-10-28 14:00:00,80.88,80.92,80.88,80.89,270957.0,71.3867,71.422,71.3867,71.3955,270957.0
2021-10-28 14:30:00,80.9,80.9,80.84,80.85,363093.0,71.4043,71.4043,71.3514,71.3602,363093.0
2021-10-28 15:00:00,80.85,80.85,80.79,80.81,421369.0,71.3602,71.3602,71.3072,71.3249,421369.0
2021-10-28 15:30:00,80.8,80.97,80.79,80.97,2948093.0,71.3161,71.4661,71.3072,71.4661,2948093.0
2021-10-29 09:30:00,80.27,80.44,80.24,80.35,1913654.0,70.8483,70.9983,70.8218,70.9189,1913654.0
2021-10-29 10:00:00,80.35,80.45,80.19,80.23,2561785.0,70.9189,71.0071,70.7777,70.813,2561785.0
2021-10-29 10:30:00,80.24,80.35,80.2,80.23,1662248.0,70.8218,70.9189,70.7865,70.813,1662248.0
2021-10-29 11:00:00,80.23,80.33,80.19,80.27,3609559.0,70.813,70.9012,70.7777,70.8483,3609559.0
2021-10-29 11:30:00,80.27,80.38,80.23,80.28,1613365.0,70.8483,70.9454,70.813,70.8571,1613365.0
2021-10-29 12:00:00,80.29,80.42,80.27,80.39,894657.0,70.8659,70.9807,70.8483,70.9542,894657.0
2021-10-29 12:30:00,80.4,80.4,80.3,80.32,601815.0,70.963,70.963,70.8748,70.8924,601815.0
2021-10-29 13:00:00,80.32,80.44,80.31,80.42,297455.0,70.8924,70.9983,70.8836,70.9807,297455.0
2021-10-29 13:30:00,80.42,80.44,80.36,80.42,364128.0,70.9807,70.9983,70.9277,70.9807,364128.0
2021-10-29 14:00:00,80.41,80.44,80.29,80.3,986255.0,70.9718,70.9983,70.8659,70.8748,986255.0
2021-10-29 14:30:00,80.3,80.41,80.28,80.37,729859.0,70.8748,70.9718,70.8571,70.9365,729859.0
2021-10-29 15:00:00,80.37,80.39,80.31,80.33,1409357.0,70.9365,70.9542,70.8836,70.9012,1409357.0
2021-10-29 15:30:00,80.33,80.55,80.31,80.48,5139524.0,70.9012,71.0954,70.8836,71.0336,5139524.0
2021-11-01 09:30:00,80.95,81.02,80.86,80.93,4850243.0,71.4485,71.5102,71.369,71.4308,4850243.0
2021-11-01 10:00:00,80.93,80.97,80.79,80.92,1498342.0,71.4308,71.4661,71.3072,71.422,1498342.0
2021-11-01 10:30:00,80.92,81.03,80.89,81.03,1428422.0,71.422,71.5191,71.3955,71.5191,1428422.0
2021-11-01 11:00:00,81.03,81.15,81.02,81.1,873054.0,71.5191,71.625,71.5102,71.5809,873054.0
2021-11-01 11:30:00,81.1,81.17,81.09,81.16,1143000.0,71.5809,71.6426,71.572,71.6338,1143000.0
2021-11-01 12:00:00,81.16,81.17,81.1,81.13,1116573.0,71.6338,71.6426,71.5809,71.6073,1116573.0
2021-11-01 12:30:00,81.14,81.15,81.07,81.14,884574.0,71.6162,71.625,71.5544,71.6162,884574.0
2021-11-01 13:00:00,81.14,81.17,81.08,81.1,417854.0,71.6162,71.6426,71.5632,71.5809,417854.0
2021-11-01 13:30:00,81.11,81.13,81.03,81.06,447248.0,71.5897,71.6073,71.5191,71.5455,447248.0
2021-11-01 14:00:00,81.07,81.09,80.98,81.06,646317.0,71.5544,71.572,71.4749,71.5455,646317.0
2021-11-01 14:30:00,81.06,81.11,81.05,81.09,558976.0,71.5455,71.5897,71.5367,71.572,558976.0
2021-11-01 15:00:00,81.09,81.14,81.07,81.12,422783.0,71.572,71.6162,71.5544,71.5985,422783.0
2021-11-01 15:30:00,81.12,81.3,81.11,81.25,4418615.0,71.5985,71.7574,71.5897,71.7132,4418615.0
2021-11-02 09:30:00,81.01,81.13,80.98,81.11,833268.0,71.5014,71.6073,71.4749,71.5897,833268.0
2021-11-02 10:00:00,81.12,81.15,81.01,81.04,1601356.0,71.5985,71.625,71.5014,71.5279,1601356.0
2021-11-02 10:30:00,81.03,81.14,81.0,81.14,492919.0,71.5191,71.6162,71.4926,71.6162,492919.0
2021-11-02 11:00:00,81.14,81.21,81.13,81.2,486290.0,71.6162,71.6779,71.6073,71.6691,486290.0
2021-11-02 11:30:00,81.2,81.21,81.07,81.09,798759.0,71.6691,71.6779,71.5544,71.572,798759.0
2021-11-02 12:00:00,81.09,81.12,81.06,81.1,906272.0,71.572,71.5985,71.5455,71.5809,906272.0
2021-11-02 12:30:00,81.1,81.13,81.06,81.11,865780.0,71.5809,71.6073,71.5455,71.5897,865780.0
2021-11-02 13:00:00,81.11,81.14,81.09,81.11,243124.0,71.5897,71.6162,71.572,71.5897,243124.0
2021-11-02 13:30:00,81.11,81.14,81.05,81.13,269471.0,71.5897,71.6162,71.5367,71.6073,269471.0
2021-11-02 14:00:00,81.13,81.14,81.06,81.08,450291.0,71.6073,71.6162,71.5455,71.5632,450291.0
2021-11-02 14:30:00,81.07,81.14,81.06,81.12,646888.0,71.5544,71.6162,71.5455,71.5985,646888.0
2021-11-02 15:00:00,81.12,81.14,81.1,81.13,235012.0,71.5985,71.6162,71.5809,71.6073,235012.0
2021-11-02 15:30:00,81.13,81.14,81.06,81.09,1171429.0,71.6073,71.6162,71.5455,71.572,1171429.0
2021-11-03 09:30:00,81.07,81.1,81.01,81.03,995079.0,71.5544,71.5809,71.5014,71.5191,995079.0
2021-11-03 10:00:00,81.04,81.07,80.93,81.06,753607.0,71.5279,71.5544,71.4308,71.5455,753607.0
2021-11-03 10:30:00,81.06,81.19,81.05,81.19,861495.0,71.5455,71.6603,71.5367,71.6603,861495.0
2021-11-03 11:00:00,81.18,81.19,81.08,81.14,529977.0,71.6515,71.6603,71.5632,71.6162,529977.0
2021-11-03 11:30:00,81.14,81.25,81.1,81.24,359196.0,71.6162,71.7132,71.5809,71.7044,359196.0
2021-11-03 12:00:00,81.24,81.26,81.17,81.24,880686.0,71.7044,71.7221,71.6426,71.7044,880686.0
2021-11-03 12:30:00,81.23,81.25,81.18,81.23,1217103.0,71.6956,71.7132,71.6515,71.6956,1217103.0
2021-11-03 13:00:00,81.23,81.24,81.19,81.23,240904.0,71.6956,71.7044,71.6603,71.6956,240904.0
2021-11-03 13:30:00,81.23,81.25,81.16,81.2,610287.0,71.6956,71.7132,71.6338,71.6691,610287.0
2021-11-03 14:00:00,81.2,81.49,81.17,81.34,1499622.0,71.6691,71.9251,71.6426,71.7927,1499622.0
2021-11-03 14:30:00,81.33,81.75,81.26,81.69,1872930.0,71.7839,72.1546,71.7221,72.1016,1872930.0
2021-11-03 15:00:00,81.69,81.72,81.59,81.66,1776465.0,72.1016,72.1281,72.0133,72.0751,1776465.0
2021-11-03 15:30:00,81.67,81.79,81.65,81.75,2277626.0,72.0839,72.1899,72.0663,72.1546,2277626.0
2021-11-04 09:30:00,81.53,81.55,81.43,81.5,1389198.0,71.9604,71.978,71.8721,71.9339,1389198.0
2021-11-04 10:00:00,81.5,81.59,81.47,81.54,446274.0,71.9339,72.0133,71.9074,71.9692,446274.0
2021-11-04 10:30:00,81.55,81.58,81.5,81.51,792910.0,71.978,72.0045,71.9339,71.9427,792910.0
2021-11-04 11:00:00,81.51,81.51,81.35,81.36,1076402.0,71.9427,71.9427,71.8015,71.8103,1076402.0
2021-11-04 11:30:00,81.36,81.51,81.35,81.51,1419048.0,71.8103,71.9427,71.8015,71.9427,1419048.0
2021-11-04 12:00:00,81.5,81.53,81.44,81.45,573686.0,71.9339,71.9604,71.8809,71.8898,573686.0
2021-11-04 12:30:00,81.45,81.48,81.39,81.45,1078134.0,71.8898,71.9162,71.8368,71.8898,1078134.0
2021-11-04 13:00:00,81.45,81.53,81.43,81.51,415507.0,71.8898,71.9604,71.8721,71.9427,415507.0
2021-11-04 13:30:00,81.51,81.52,81.46,81.5,348834.0,71.9427,71.9516,71.8986,71.9339,348834.0
2021-11-04 14:00:00,81.51,81.53,81.44,81.52,372110.0,71.9427,71.9604,71.8809,71.9516,372110.0
2021-11-04 14:30:00,81.53,81.58,81.5,81.54,575033.0,71.9604,72.0045,71.9339,71.9692,575033.0
2021-11-04 15:00:00,81.53,81.59,81.5,81.58,1233993.0,71.9604,72.0133,71.9339,72.0045,1233993.0
2021-11-04 15:30:00,81.58,81.66,81.53,81.65,2320745.0,72.0045,72.0751,71.9604,72.0663,2320745.0
2021-11-05 09:30:00,81.7,81.72,81.62,81.66,1661725.0,72.1104,72.1281,72.0398,72.0751,1661725.0
2021-11-05 10:00:00,81.66,81.7,81.57,81.59,2210226.0,72.0751,72.1104,71.9957,72.0133,2210226.0
2021-11-05 10:30:00,81.59,81.69,81.53,81.68,722843.0,72.0133,72.1016,71.9604,72.0928,722843.0
2021-11-05 11:00:00,81.68,81.72,81.65,81.68,844623.0,72.0928,72.1281,72.0663,72.0928,844623.0
2021-11-05 11:30:00,81.68,81.74,81.66,81.66,863347.0,72.0928,72.1457,72.0751,72.0751,863347.0
2021-11-05 12:00:00,81.66,81.7,81.63,81.67,652349.0,72.0751,72.1104,72.0486,72.0839,652349.0
2021-11-05 12:30:00,81.67,81.74,81.66,81.69,918963.0,72.0839,72.1457,72.0751,72.1016,918963.0
2021-11-05 13:00:00,81.69,81.72,81.48,81.48,810341.0,72.1016,72.1281,71.9162,71.9162,810341.0
2021-11-05 13:30:00,81.48,81.63,81.48,81.63,932250.0,71.9162,72.0486,71.9162,72.0486,932250.0
2021-11-05 14:00:00,81.62,81.71,81.61,81.67,786919.0,72.0398,72.1193,72.031,72.0839,786919.0
2021-11-05 14:30:00,81.67,81.68,81.63,81.65,346836.0,72.0839,72.0928,72.0486,72.0663,346836.0
2021-11-05 15:00:00,81.65,81.69,81.58,81.68,856732.0,72.0663,72.1016,72.0045,72.0928,856732.0
2021-11-05 15:30:00,81.68,81.83,81.66,81.83,2752902.0,72.0928,72.2252,72.0751,72.2252,2752902.0
2021-11-08 09:30:00,81.87,81.91,81.84,81.89,879394.0,72.2605,72.2958,72.234,72.2781,879394.0
2021-11-08 10:00:00,81.9,82.0,81.85,81.96,596721.0,72.287,72.3752,72.2428,72.3399,596721.0
2021-11-08 10:30:00,81.96,82.0,81.89,81.94,1035759.0,72.3399,72.3752,72.2781,72.3223,1035759.0
2021-11-08 11:00:00,81.94,81.96,81.8,81.86,772300.0,72.3223,72.3399,72.1987,72.2516,772300.0
2021-11-08 11:30:00,81.86,81.86,81.79,81.81,530612.0,72.2516,72.2516,72.1899,72.2075,530612.0
2021-11-08 12:00:00,81.81,81.83,81.76,81.8,503685.0,72.2075,72.2252,72.1634,72.1987,503685.0
2021-11-08 12:30:00,81.81,81.84,81.73,81.77,608562.0,72.2075,72.234,72.1369,72.1722,608562.0
2021-11-08 13:00:00,81.77,81.83,81.76,81.8,268191.0,72.1722,72.2252,72.1634,72.1987,268191.0
2021-11-08 13:30:00,81.81,81.83,81.78,81.82,188585.0,72.2075,72.2252,72.181,72.2163,188585.0
2021-11-08 14:00:00,81.82,81.86,81.78,81.81,153048.0,72.2163,72.2516,72.181,72.2075,153048.0
2021-11-08 14:30:00,81.81,81.86,81.8,81.86,336051.0,72.2075,72.2516,72.1987,72.2516,336051.0
2021-11-08 15:00:00,81.86,81.86,81.8,81.83,631380.0,72.2516,72.2516,72.1987,72.2252,631380.0
2021-11-08 15:30:00,81.83,81.86,81.78,81.83,1904052.0,72.2252,72.2516,72.181,72.2252,1904052.0
2021-11-09 09:30:00,81.87,81.92,81.53,81.56,1177682.0,72.2605,72.3046,71.9604,71.9869,1177682.0
2021-11-09 10:00:00,81.56,81.65,81.41,81.52,2146112.0,71.9869,72.0663,71.8545,71.9516,2146112.0
2021-11-09 10:30:00,81.52,81.6,81.52,81.56,983966.0,71.9516,72.0222,71.9516,71.9869,983966.0
2021-11-09 11:00:00,81.56,81.6,81.39,81.43,1447389.0,71.9869,72.0222,71.8368,71.8721,1447389.0
2021-11-09 11:30:00,81.44,81.57,81.43,81.5,2366513.0,71.8809,71.9957,71.8721,71.9339,2366513.0
2021-11-09 12:00:00,81.49,81.57,81.43,81.54,802761.0,71.9251,71.9957,71.8721,71.9692,802761.0
2021-11-09 12:30:00,81.53,81.62,81.5,81.57,800109.0,71.9604,72.0398,71.9339,71.9957,800109.0
2021-11-09 13:00:00,81.57,81.61,81.54,81.55,816820.0,71.9957,72.031,71.9692,71.978,816820.0
2021-11-09 13:30:00,81.55,81.59,81.49,81.53,683848.0,71.978,72.0133,71.9251,71.9604,683848.0
2021-11-09 14:00:00,81.53,81.61,81.51,81.58,483393.0,71.9604,72.031,71.9427,72.0045,483393.0
2021-11-09 14:30:00,81.58,81.64,81.57,81.64,449821.0,72.0045,72.0575,71.9957,72.0575,449821.0
2021-11-09 15:00:00,81.64,81.64,81.58,81.58,542805.0,72.0575,72.0575,72.0045,72.0045,542805.0
2021-11-09 15:30:00,81.59,81.69,81.57,81.63,2172544.0,72.0133,72.1016,71.9957,72.0486,2172544.0
2021-11-10 09:30:00,81.3,81.45,81.29,81.43,1345946.0,71.7574,71.8898,71.7485,71.8721,1345946.0
2021-11-10 10:00:00,81.42,81.44,81.29,81.3,716722.0,71.8633,71.8809,71.7485,71.7574,716722.0
2021-11-10 10:30:00,81.3,81.3,81.21,81.23,1270740.0,71.7574,71.7574,71.6779,71.6956,1270740.0
2021-11-10 11:00:00,81.23,81.32,81.22,81.24,758784.0,71.6956,71.775,71.6868,71.7044,758784.0
2021-11-10 11:30:00,81.24,81.27,81.15,81.23,956872.0,71.7044,71.7309,71.625,71.6956,956872.0
2021-11-10 12:00:00,81.23,81.24,81.08,81.09,660692.0,71.6956,71.7044,71.5632,71.572,660692.0
2021-11-10 12:30:00,81.09,81.13,81.04,81.12,357811.0,71.572,71.6073,71.5279,71.5985,357811.0
2021-11-10 13:00:00,81.11,81.13,80.84,80.94,1655527.0,71.5897,71.6073,71.3514,71.4396,1655527.0
2021-11-10 13:30:00,80.95,80.97,80.78,80.87,949292.0,71.4485,71.4661,71.2984,71.3778,949292.0
2021-11-10 14:00:00,80.86,80.86,80.64,80.65,1580187.0,71.369,71.369,71.1748,71.1837,1580187.0
2021-11-10 14:30:00,80.65,80.72,80.57,80.59,1352448.0,71.1837,71.2455,71.1131,71.1307,1352448.0
2021-11-10 15:00:00,80.59,80.75,80.59,80.7,1388192.0,71.1307,71.2719,71.1307,71.2278,1388192.0
2021-11-10 15:30:00,80.71,80.73,80.54,80.65,6721207.0,71.2366,71.2543,71.0866,71.1837,6721207.0
2021-11-11 09:30:00,81.06,81.08,80.89,81.02,913217.0,71.5455,71.5632,71.3955,71.5102,913217.0
2021-11-11 10:00:00,81.02,81.04,80.96,81.01,652907.0,71.5102,71.5279,71.4573,71.5014,652907.0
2021-11-11 10:30:00,81.0,81.13,80.97,81.11,498491.0,71.4926,71.6073,71.4661,71.5897,498491.0
2021-11-11 11:00:00,81.11,81.16,81.08,81.09,748085.0,71.5897,71.6338,71.5632,71.572,748085.0
2021-11-11 11:30:00,81.09,81.15,81.06,81.07,553357.0,71.572,71.625,71.5455,71.5544,553357.0
2021-11-11 12:00:00,81.08,81.1,80.97,81.01,318845.0,71.5632,71.5809,71.4661,71.5014,318845.0
2021-11-11 12:30:00,81.01,81.07,81.0,81.02,300358.0,71.5014,71.5544,71.4926,71.5102,300358.0
2021-11-11 13:00:00,81.02,81.03,80.94,80.98,243745.0,71.5102,71.5191,71.4396,71.4749,243745.0
2021-11-11 13:30:00,80.99,81.02,80.98,81.0,125093.0,71.4838,71.5102,71.4749,71.4926,125093.0
2021-11-11 14:00:00,81.0,81.03,80.98,81.0,208598.0,71.4926,71.5191,71.4749,71.4926,208598.0
2021-11-11 14:30:00,81.0,81.04,80.96,80.98,284254.0,71.4926,71.5279,71.4573,71.4749,284254.0
2021-11-11 15:00:00,80.98,81.02,80.92,81.01,468823.0,71.4749,71.5102,71.422,71.5014,468823.0
2021-11-11 15:30:00,81.0,81.02,80.91,80.95,2812169.0,71.4926,71.5102,71.4132,71.4485,2812169.0
2021-11-12 09:30:00,81.21,81.23,81.1,81.19,963268.0,71.6779,71.6956,71.5809,71.6603,963268.0
2021-11-12 10:00:00,81.19,81.35,81.19,81.27,1146234.0,71.6603,71.8015,71.6603,71.7309,1146234.0
2021-11-12 10:30:00,81.27,81.28,81.2,81.28,720507.0,71.7309,71.7397,71.6691,71.7397,720507.0
2021-11-12 11:00:00,81.28,81.43,81.26,81.41,1248370.0,71.7397,71.8721,71.7221,71.8545,1248370.0
2021-11-12 11:30:00,81.42,81.43,81.35,81.39,1733263.0,71.8633,71.8721,71.8015,71.8368,1733263.0
2021-11-12 12:00:00,81.39,81.44,81.37,81.4,740518.0,71.8368,71.8809,71.8192,71.8456,740518.0
2021-11-12 12:30:00,81.39,81.41,81.36,81.36,214378.0,71.8368,71.8545,71.8103,71.8103,214378.0
2021-11-12 13:00:00,81.37,81.38,81.33,81.36,399074.0,71.8192,71.828,71.7839,71.8103,399074.0
2021-11-12 13:30:00,81.36,81.4,81.33,81.37,169093.0,71.8103,71.8456,71.7839,71.8192,169093.0
2021-11-12 14:00:00,81.37,81.41,81.35,81.35,497580.0,71.8192,71.8545,71.8015,71.8015,497580.0
2021-11-12 14:30:00,81.35,81.36,81.3,81.33,564244.0,71.8015,71.8103,71.7574,71.7839,564244.0
2021-11-12 15:00:00,81.33,81.36,81.32,81.35,416188.0,71.7839,71.8103,71.775,71.8015,416188.0
2021-11-12 15:30:00,81.35,81.4,81.33,81.4,4264365.0,71.8015,71.8456,71.7839,71.8456,4264365.0
2021-11-15 09:30:00,81.58,81.6,81.42,81.51,872765.0,72.0045,72.0222,71.8633,71.9427,872765.0
2021-11-15 10:00:00,81.51,81.51,81.43,81.45,532251.0,71.9427,71.9427,71.8721,71.8898,532251.0
2021-11-15 10:30:00,81.45,81.47,81.39,81.44,1349377.0,71.8898,71.9074,71.8368,71.8809,1349377.0
2021-11-15 11:00:00,81.45,81.54,81.43,81.5,1408873.0,71.8898,71.9692,71.8721,71.9339,1408873.0
2021-11-15 11:30:00,81.51,81.6,81.37,81.45,1147665.0,71.9427,72.0222,71.8192,71.8898,1147665.0
2021-11-15 12:00:00,81.45,81.46,81.3,81.34,419060.0,71.8898,71.8986,71.7574,71.7927,419060.0
2021-11-15 12:30:00,81.34,81.38,81.33,81.37,884948.0,71.7927,71.828,71.7839,71.8192,884948.0
2021-11-15 13:00:00,81.37,81.38,81.3,81.34,650971.0,71.8192,71.828,71.7574,71.7927,650971.0
2021-11-15 13:30:00,81.35,81.37,81.33,81.34,363367.0,71.8015,71.8192,71.7839,71.7927,363367.0
2021-11-15 14:00:00,81.35,81.36,81.3,81.33,389195.0,71.8015,71.8103,71.7574,71.7839,389195.0
2021-11-15 14:30:00,81.34,81.37,81.32,81.34,1148881.0,71.7927,71.8192,71.775,71.7927,1148881.0
2021-11-15 15:00:00,81.33,81.36,81.31,81.33,1025286.0,71.7839,71.8103,71.7662,71.7839,1025286.0
2021-11-15 15:30:00,81.33,81.33,81.18,81.24,2953267.0,71.7839,71.7839,71.6515,71.7044,2953267.0
2021-11-16 09:30:00,81.22,81.31,81.18,81.21,1330209.0,71.6868,71.7662,71.6515,71.6779,1330209.0
2021-11-16 10:00:00,81.21,81.27,81.18,81.19,752667.0,71.6779,71.7309,71.6515,71.6603,752667.0
2021-11-16 10:30:00,81.18,81.24,81.15,81.18,684737.0,71.6515,71.7044,71.625,71.6515,684737.0
2021-11-16 11:00:00,81.18,81.3,81.18,81.22,859020.0,71.6515,71.7574,71.6515,71.6868,859020.0
2021-11-16 11:30:00,81.23,81.25,81.16,81.19,782822.0,71.6956,71.7132,71.6338,71.6603,782822.0
2021-11-16 12:00:00,81.19,81.22,81.14,81.16,383455.0,71.6603,71.6868,71.6162,71.6338,383455.0
2021-11-16 12:30:00,81.16,81.22,81.13,81.2,328152.0,71.6338,71.6868,71.6073,71.6691,328152.0
2021-11-16 13:00:00,81.21,81.26,81.2,81.22,335099.0,71.6779,71.7221,71.6691,71.6868,335099.0
2021-11-16 13:30:00,81.22,81.25,81.21,81.23,307162.0,71.6868,71.7132,71.6779,71.6956,307162.0
2021-11-16 14:00:00,81.24,81.26,81.19,81.21,211301.0,71.7044,71.7221,71.6603,71.6779,211301.0
2021-11-16 14:30:00,81.22,81.22,81.14,81.16,857323.0,71.6868,71.6868,71.6162,71.6338,857323.0
2021-11-16 15:00:00,81.15,81.17,81.12,81.14,1328879.0,71.625,71.6426,71.5985,71.6162,1328879.0
2021-11-16 15:30:00,81.15,81.16,81.02,81.06,2962739.0,71.625,71.6338,71.5102,71.5455,2962739.0
2021-11-17 09:30:00,80.88,80.97,80.83,80.86,963866.0,71.3867,71.4661,71.3425,71.369,963866.0
2021-11-17 10:00:00,80.85,80.92,80.83,80.88,639336.0,71.3602,71.422,71.3425,71.3867,639336.0
2021-11-17 10:30:00,80.89,80.91,80.84,80.88,1070917.0,71.3955,71.4132,71.3514,71.3867,1070917.0
2021-11-17 11:00:00,80.89,80.9,80.83,80.84,854875.0,71.3955,71.4043,71.3425,71.3514,854875.0
2021-11-17 11:30:00,80.84,81.02,80.81,81.01,629283.0,71.3514,71.5102,71.3249,71.5014,629283.0
2021-11-17 12:00:00,81.01,81.03,80.82,80.83,285195.0,71.5014,71.5191,71.3337,71.3425,285195.0
2021-11-17 12:30:00,80.83,80.92,80.79,80.88,483212.0,71.3425,71.422,71.3072,71.3867,483212.0
2021-11-17 13:00:00,80.88,80.96,80.85,80.94,541668.0,71.3867,71.4573,71.3602,71.4396,541668.0
2021-11-17 13:30:00,80.94,80.97,80.91,80.95,198279.0,71.4396,71.4661,71.4132,71.4485,198279.0
2021-11-17 14:00:00,80.95,80.96,80.83,80.87,677470.0,71.4485,71.4573,71.3425,71.3778,677470.0
2021-11-17 14:30:00,80.87,80.91,80.85,80.89,268328.0,71.3778,71.4132,71.3602,71.3955,268328.0
2021-11-17 15:00:00,80.9,80.95,80.82,80.9,536155.0,71.4043,71.4485,71.3337,71.4043,536155.0
2021-11-17 15:30:00,80.91,81.0,80.9,80.96,2088631.0,71.4132,71.4926,71.4043,71.4573,2088631.0
2021-11-18 09:30:00,80.94,80.98,80.83,80.86,1746047.0,71.4396,71.4749,71.3425,71.369,1746047.0
2021-11-18 10:00:00,80.86,80.86,80.65,80.69,1473842.0,71.369,71.369,71.1837,71.219,1473842.0
2021-11-18 10:30:00,80.69,80.79,80.68,80.77,1077840.0,71.219,71.3072,71.2101,71.2896,1077840.0
2021-11-18 11:00:00,80.78,80.85,80.73,80.8,1074700.0,71.2984,71.3602,71.2543,71.3161,1074700.0
2021-11-18 11:30:00,80.8,80.96,80.78,80.94,809943.0,71.3161,71.4573,71.2984,71.4396,809943.0
2021-11-18 12:00:00,80.94,81.07,80.94,81.07,359190.0,71.4396,71.5544,71.4396,71.5544,359190.0
2021-11-18 12:30:00,81.08,81.08,80.94,80.98,443629.0,71.5632,71.5632,71.4396,71.4749,443629.0
2021-11-18 13:00:00,80.97,81.04,80.95,80.97,194257.0,71.4661,71.5279,71.4485,71.4661,194257.0
2021-11-18 13:30:00,80.97,81.01,80.96,81.0,339110.0,71.4661,71.5014,71.4573,71.4926,339110.0
2021-11-18 14:00:00,81.0,81.02,80.92,80.94,634594.0,71.4926,71.5102,71.422,71.4396,634594.0
2021-11-18 14:30:00,80.94,81.04,80.92,81.03,475096.0,71.4396,71.5279,71.422,71.5191,475096.0
2021-11-18 15:00:00,81.03,81.04,80.98,81.03,977081.0,71.5191,71.5279,71.4749,71.5191,977081.0
2021-11-18 15:30:00,81.03,81.05,80.98,81.05,2865904.0,71.5191,71.5367,71.4749,71.5367,2865904.0
2021-11-19 09:30:00,80.59,80.64,80.47,80.62,1336931.0,71.1307,71.1748,71.0248,71.1572,1336931.0
2021-11-19 10:00:00,80.62,80.62,80.41,80.42,1105330.0,71.1572,71.1572,70.9718,70.9807,1105330.0
2021-11-19 10:30:00,80.42,80.55,80.41,80.51,1200106.0,70.9807,71.0954,70.9718,71.0601,1200106.0
2021-11-19 11:00:00,80.51,80.64,80.49,80.63,1094511.0,71.0601,71.1748,71.0425,71.166,1094511.0
2021-11-19 11:30:00,80.64,80.66,80.54,80.57,959168.0,71.1748,71.1925,71.0866,71.1131,959168.0
2021-11-19 12:00:00,80.57,80.62,80.56,80.61,289260.0,71.1131,71.1572,71.1042,71.1484,289260.0
2021-11-19 12:30:00,80.62,80.67,80.49,80.51,756836.0,71.1572,71.2013,71.0425,71.0601,756836.0
2021-11-19 13:00:00,80.51,80.54,80.36,80.37,919438.0,71.0601,71.0866,70.9277,70.9365,919438.0
2021-11-19 13:30:00,80.36,80.4,80.29,80.38,1637393.0,70.9277,70.963,70.8659,70.9454,1637393.0
2021-11-19 14:00:00,80.38,80.43,80.38,80.39,992443.0,70.9454,70.9895,70.9454,70.9542,992443.0
2021-11-19 14:30:00,80.39,80.42,80.35,80.38,969915.0,70.9542,70.9807,70.9189,70.9454,969915.0
2021-11-19 15:00:00,80.37,80.38,80.31,80.33,1141288.0,70.9365,70.9454,70.8836,70.9012,1141288.0
2021-11-19 15:30:00,80.33,80.38,80.3,80.36,4726435.0,70.9012,70.9454,70.8748,70.9277,4726435.0
2021-11-22 09:30:00,80.23,80.43,80.16,80.4,1390543.0,70.813,70.9895,70.7512,70.963,1390543.0
2021-11-22 10:00:00,80.4,80.47,80.34,80.41,1217326.0,70.963,71.0248,70.9101,70.9718,1217326.0
2021-11-22 10:30:00,80.42,80.46,80.35,80.38,1076704.0,70.9807,71.016,70.9189,70.9454,1076704.0
2021-11-22 11:00:00,80.38,80.42,80.3,80.32,903653.0,70.9454,70.9807,70.8748,70.8924,903653.0
2021-11-22 11:30:00,80.32,80.34,79.97,80.06,1678940.0,70.8924,70.9101,70.5835,70.6629,1678940.0
2021-11-22 12:00:00,80.06,80.09,79.99,80.04,1279588.0,70.6629,70.6894,70.6011,70.6453,1279588.0
2021-11-22 12:30:00,80.04,80.14,80.03,80.07,799652.0,70.6453,70.7335,70.6364,70.6717,799652.0
2021-11-22 13:00:00,80.07,80.1,80.02,80.09,427042.0,70.6717,70.6982,70.6276,70.6894,427042.0
2021-11-22 13:30:00,80.08,80.12,80.04,80.05,461483.0,70.6806,70.7159,70.6453,70.6541,461483.0
2021-11-22 14:00:00,80.05,80.12,80.04,80.09,836287.0,70.6541,70.7159,70.6453,70.6894,836287.0
2021-11-22 14:30:00,80.09,80.19,80.09,80.15,613496.0,70.6894,70.7777,70.6894,70.7424,613496.0
2021-11-22 15:00:00,80.15,80.24,80.1,80.13,832433.0,70.7424,70.8218,70.6982,70.7247,832433.0
2021-11-22 15:30:00,80.12,80.16,79.85,79.86,3885215.0,70.7159,70.7512,70.4776,70.4864,3885215.0
2021-11-23 09:30:00,79.7,79.99,79.64,79.9,2180878.0,70.3452,70.6011,70.2922,70.5217,2180878.0
2021-11-23 10:00:00,79.9,79.93,79.6,79.63,2493621.0,70.5217,70.5482,70.2569,70.2834,2493621.0
2021-11-23 10:30:00,79.63,79.68,79.48,79.5,2263348.0,70.2834,70.3275,70.151,70.1687,2263348.0
2021-11-23 11:00:00,79.49,79.65,79.42,79.59,1370712.0,70.1598,70.301,70.098,70.2481,1370712.0
2021-11-23 11:30:00,79.59,79.63,79.43,79.48,1448519.0,70.2481,70.2834,70.1069,70.151,1448519.0
2021-11-23 12:00:00,79.49,79.59,79.41,79.57,617263.0,70.1598,70.2481,70.0892,70.2304,617263.0
2021-11-23 12:30:00,79.57,79.6,79.39,79.41,623110.0,70.2304,70.2569,70.0716,70.0892,623110.0
2021-11-23 13:00:00,79.41,79.47,79.38,79.41,840312.0,70.0892,70.1422,70.0627,70.0892,840312.0
2021-11-23 13:30:00,79.41,79.58,79.37,79.51,852556.0,70.0892,70.2393,70.0539,70.1775,852556.0
2021-11-23 14:00:00,79.52,79.55,79.44,79.48,406812.0,70.1863,70.2128,70.1157,70.151,406812.0
2021-11-23 14:30:00,79.48,79.68,79.42,79.64,581424.0,70.151,70.3275,70.098,70.2922,581424.0
2021-11-23 15:00:00,79.64,79.67,79.58,79.59,776838.0,70.2922,70.3187,70.2393,70.2481,776838.0
2021-11-23 15:30:00,79.6,79.81,79.59,79.78,3362064.0,70.2569,70.4423,70.2481,70.4158,3362064.0
2021-11-24 09:30:00,78.66,78.93,78.62,78.88,3441848.0,69.4272,69.6656,69.3919,69.6214,3441848.0
2021-11-24 10:00:00,78.88,79.01,78.83,78.97,1932727.0,69.6214,69.7362,69.5773,69.7009,1932727.0
2021-11-24 10:30:00,78.98,79.07,78.92,79.03,2000915.0,69.7097,69.7891,69.6567,69.7538,2000915.0
2021-11-24 11:00:00,79.02,79.13,78.96,79.11,1788263.0,69.745,69.8421,69.692,69.8244,1788263.0
2021-11-24 11:30:00,79.12,79.16,79.01,79.04,1049302.0,69.8333,69.8686,69.7362,69.7626,1049302.0
2021-11-24 12:00:00,79.05,79.08,78.98,79.0,500277.0,69.7715,69.7979,69.7097,69.7273,500277.0
2021-11-24 12:30:00,79.0,79.1,79.0,79.09,853466.0,69.7273,69.8156,69.7273,69.8068,853466.0
2021-11-24 13:00:00,79.1,79.14,79.08,79.11,679066.0,69.8156,69.8509,69.7979,69.8244,679066.0
2021-11-24 13:30:00,79.11,79.12,79.04,79.05,274521.0,69.8244,69.8333,69.7626,69.7715,274521.0
2021-11-24 14:00:00,79.05,79.12,78.92,79.0,889606.0,69.7715,69.8333,69.6567,69.7273,889606.0
2021-11-24 14:30:00,79.01,79.14,79.01,79.09,599077.0,69.7362,69.8509,69.7362,69.8068,599077.0
2021-11-24 15:00:00,79.1,79.22,79.06,79.2,963978.0,69.8156,69.9215,69.7803,69.9039,963978.0
2021-11-24 15:30:00,79.2,79.27,79.16,79.25,3028721.0,69.9039,69.9656,69.8686,69.948,3028721.0
2021-11-26 09:30:00,77.72,77.82,77.49,77.6,5537826.0,68.5976,68.6858,68.3946,68.4917,5537826.0
2021-11-26 10:00:00,77.6,77.61,77.33,77.42,4399505.0,68.4917,68.5005,68.2534,68.3328,4399505.0
2021-11-26 10:30:00,77.42,77.54,77.33,77.46,2813392.0,68.3328,68.4387,68.2534,68.3681,2813392.0
2021-11-26 11:00:00,77.46,77.47,77.03,77.05,4903312.0,68.3681,68.3769,67.9886,68.0062,4903312.0
2021-11-26 11:30:00,77.06,77.18,76.86,76.95,5379683.0,68.015,68.121,67.8385,67.918,5379683.0
2021-11-26 12:00:00,76.96,77.17,76.96,77.17,3989541.0,67.9268,68.1121,67.9268,68.1121,3989541.0
2021-11-26 12:30:00,77.16,77.31,76.93,77.14,6747463.0,68.1033,68.2357,67.9003,68.0857,6747463.0
2021-11-29 09:30:00,77.74,77.76,77.48,77.59,3685890.0,68.6152,68.6329,68.3858,68.4828,3685890.0
2021-11-29 10:00:00,77.6,77.66,77.47,77.48,2907248.0,68.4917,68.5446,68.3769,68.3858,2907248.0
2021-11-29 10:30:00,77.48,77.5,77.16,77.3,1995900.0,68.3858,68.4034,68.1033,68.2269,1995900.0
2021-11-29 11:00:00,77.3,77.45,77.28,77.31,2656703.0,68.2269,68.3593,68.2092,68.2357,2656703.0
2021-11-29 11:30:00,77.3,77.39,77.2,77.39,3038178.0,68.2269,68.3063,68.1386,68.3063,3038178.0
2021-11-29 12:00:00,77.39,77.66,77.38,77.64,1266803.0,68.3063,68.5446,68.2975,68.527,1266803.0
2021-11-29 12:30:00,77.65,77.75,77.64,77.72,953998.0,68.5358,68.6241,68.527,68.5976,953998.0
2021-11-29 13:00:00,77.72,77.81,77.68,77.72,795544.0,68.5976,68.677,68.5623,68.5976,795544.0
2021-11-29 13:30:00,77.72,77.77,77.66,77.71,561478.0,68.5976,68.6417,68.5446,68.5888,561478.0
2021-11-29 14:00:00,77.72,77.72,77.63,77.65,314971.0,68.5976,68.5976,68.5181,68.5358,314971.0
2021-11-29 14:30:00,77.65,77.67,77.57,77.64,1165365.0,68.5358,68.5534,68.4652,68.527,1165365.0
2021-11-29 15:00:00,77.63,77.75,77.59,77.64,904131.0,68.5181,68.6241,68.4828,68.527,904131.0
2021-11-29 15:30:00,77.65,77.7,77.51,77.53,5374986.0,68.5358,68.5799,68.4122,68.4299,5374986.0
2021-11-30 09:30:00,77.35,77.49,77.21,77.4,4225073.0,68.271,68.3946,68.1474,68.3151,4225073.0
2021-11-30 10:00:00,77.4,77.59,77.32,77.47,2493863.0,68.3151,68.4828,68.2445,68.3769,2493863.0
2021-11-30 10:30:00,77.46,77.59,76.36,76.36,4515085.0,68.3681,68.4828,67.3972,67.3972,4515085.0
2021-11-30 11:00:00,76.36,76.83,76.17,76.56,4808042.0,67.3972,67.812,67.2295,67.5737,4808042.0
2021-11-30 11:30:00,76.56,76.64,76.17,76.37,7198950.0,67.5737,67.6443,67.2295,67.406,7198950.0
2021-11-30 12:00:00,76.36,76.5,76.23,76.49,1786021.0,67.3972,67.5208,67.2825,67.512,1786021.0
2021-11-30 12:30:00,76.49,76.6,76.44,76.5,1577315.0,67.512,67.609,67.4678,67.5208,1577315.0
2021-11-30 13:00:00,76.51,76.6,76.45,76.57,953466.0,67.5296,67.609,67.4766,67.5826,953466.0
2021-11-30 13:30:00,76.57,76.82,76.56,76.81,994318.0,67.5826,67.8032,67.5737,67.7944,994318.0
2021-11-30 14:00:00,76.81,76.92,76.75,76.78,1928523.0,67.7944,67.8915,67.7414,67.7679,1928523.0
2021-11-30 14:30:00,76.78,76.91,76.61,76.73,2013328.0,67.7679,67.8827,67.6179,67.7238,2013328.0
2021-11-30 15:00:00,76.73,76.87,76.68,76.74,3849726.0,67.7238,67.8473,67.6797,67.7326,3849726.0
2021-11-30 15:30:00,76.73,76.97,76.7,76.84,10978308.0,67.7238,67.9356,67.6973,67.8209,10978308.0
2021-12-01 09:30:00,77.89,77.91,77.76,77.88,3715112.0,68.7476,68.7653,68.6329,68.7388,3715112.0
2021-12-01 10:00:00,77.88,78.04,77.83,77.88,1888454.0,68.7388,68.88,68.6947,68.7388,1888454.0
2021-12-01 10:30:00,77.87,78.03,77.82,77.99,1605167.0,68.73,68.8712,68.6858,68.8359,1605167.0
2021-12-01 11:00:00,77.99,78.25,77.95,78.14,6385857.0,68.8359,69.0654,68.8006,68.9683,6385857.0
2021-12-01 11:30:00,78.14,78.24,77.8,77.86,3187485.0,68.9683,69.0565,68.6682,68.7211,3187485.0
2021-12-01 12:00:00,77.86,77.99,77.81,77.87,3372056.0,68.7211,68.8359,68.677,68.73,3372056.0
2021-12-01 12:30:00,77.88,77.91,77.57,77.59,1517373.0,68.7388,68.7653,68.4652,68.4828,1517373.0
2021-12-01 13:00:00,77.58,77.69,77.34,77.48,2111298.0,68.474,68.5711,68.2622,68.3858,2111298.0
2021-12-01 13:30:00,77.48,77.51,77.11,77.31,2070848.0,68.3858,68.4122,68.0592,68.2357,2070848.0
2021-12-01 14:00:00,77.31,77.36,77.03,77.25,2253542.0,68.2357,68.2798,67.9886,68.1827,2253542.0
2021-12-01 14:30:00,77.25,77.33,77.11,77.12,1821546.0,68.1827,68.2534,68.0592,68.068,1821546.0
2021-12-01 15:00:00,77.12,77.16,76.64,76.74,2755631.0,68.068,68.1033,67.6443,67.7326,2755631.0
2021-12-01 15:30:00,76.74,76.91,76.39,76.4,6955249.0,67.7326,67.8827,67.4237,67.4325,6955249.0
2021-12-02 09:30:00,76.88,77.37,76.8,77.35,3858730.0,67.8562,68.2887,67.7856,68.271,3858730.0
2021-12-02 10:00:00,77.35,77.38,77.08,77.29,2904029.0,68.271,68.2975,68.0327,68.2181,2904029.0
2021-12-02 10:30:00,77.28,77.34,77.07,77.28,3081366.0,68.2092,68.2622,68.0239,68.2092,3081366.0
2021-12-02 11:00:00,77.28,77.37,77.19,77.23,2551464.0,68.2092,68.2887,68.1298,68.1651,2551464.0
2021-12-02 11:30:00,77.24,77.37,77.03,77.31,3088992.0,68.1739,68.2887,67.9886,68.2357,3088992.0
2021-12-02 12:00:00,77.32,77.52,77.25,77.51,1620388.0,68.2445,68.4211,68.1827,68.4122,1620388.0
2021-12-02 12:30:00,77.51,77.53,77.37,77.4,1425635.0,68.4122,68.4299,68.2887,68.3151,1425635.0
2021-12-02 13:00:00,77.41,77.46,77.26,77.28,2734838.0,68.324,68.3681,68.1916,68.2092,2734838.0
2021-12-02 13:30:00,77.28,77.46,77.2,77.44,1402105.0,68.2092,68.3681,68.1386,68.3504,1402105.0
2021-12-02 14:00:00,77.44,77.52,77.41,77.51,987219.0,68.3504,68.4211,68.324,68.4122,987219.0
2021-12-02 14:30:00,77.51,77.53,77.36,77.41,2006961.0,68.4122,68.4299,68.2798,68.324,2006961.0
2021-12-02 15:00:00,77.42,77.52,77.35,77.45,2224866.0,68.3328,68.4211,68.271,68.3593,2224866.0
2021-12-02 15:30:00,77.45,77.59,77.2,77.41,8955220.0,68.3593,68.4828,68.1386,68.324,8955220.0
2021-12-03 09:30:00,77.6,77.7,76.98,77.01,3324922.0,68.4917,68.5799,67.9444,67.9709,3324922.0
2021-12-03 10:00:00,76.99,77.05,76.8,76.96,3818423.0,67.9533,68.0062,67.7856,67.9268,3818423.0
2021-12-03 10:30:00,76.95,76.95,76.61,76.67,2456688.0,67.918,67.918,67.6179,67.6708,2456688.0
2021-12-03 11:00:00,76.66,76.77,76.57,76.74,3146619.0,67.662,67.7591,67.5826,67.7326,3146619.0
2021-12-03 11:30:00,76.75,76.9,76.61,76.62,5034537.0,67.7414,67.8738,67.6179,67.6267,5034537.0
2021-12-03 12:00:00,76.63,76.82,76.57,76.8,2035100.0,67.6355,67.8032,67.5826,67.7856,2035100.0
2021-12-03 12:30:00,76.8,76.92,76.68,76.79,3275425.0,67.7856,67.8915,67.6797,67.7767,3275425.0
2021-12-03 13:00:00,76.79,76.94,76.72,76.84,3475928.0,67.7767,67.9091,67.715,67.8209,3475928.0
2021-12-03 13:30:00,76.84,76.87,76.71,76.78,2490434.0,67.8209,67.8473,67.7061,67.7679,2490434.0
2021-12-03 14:00:00,76.78,76.88,76.66,76.82,2063176.0,67.7679,67.8562,67.662,67.8032,2063176.0
2021-12-03 14:30:00,76.82,76.85,76.67,76.67,2807732.0,67.8032,67.8297,67.6708,67.6708,2807732.0
2021-12-03 15:00:00,76.68,76.9,76.6,76.82,2757381.0,67.6797,67.8738,67.609,67.8032,2757381.0
2021-12-03 15:30:00,76.83,77.1,76.67,77.05,7130513.0,67.812,68.0504,67.6708,68.0062,7130513.0
2021-12-06 09:30:00,77.54,77.59,77.28,77.57,4517611.0,68.4387,68.4828,68.2092,68.4652,4517611.0
2021-12-06 10:00:00,77.57,77.83,77.47,77.77,4243438.0,68.4652,68.6947,68.3769,68.6417,4243438.0
2021-12-06 10:30:00,77.77,77.8,77.57,77.75,3092651.0,68.6417,68.6682,68.4652,68.6241,3092651.0
2021-12-06 11:00:00,77.76,77.76,77.58,77.72,1735965.0,68.6329,68.6329,68.474,68.5976,1735965.0
2021-12-06 11:30:00,77.72,77.76,77.55,77.58,2102576.0,68.5976,68.6329,68.4475,68.474,2102576.0
2021-12-06 12:00:00,77.59,77.74,77.58,77.72,1233987.0,68.4828,68.6152,68.474,68.5976,1233987.0
2021-12-06 12:30:00,77.72,77.8,77.7,77.79,1260743.0,68.5976,68.6682,68.5799,68.6594,1260743.0
2021-12-06 13:00:00,77.8,77.85,77.69,77.81,1200304.0,68.6682,68.7123,68.5711,68.677,1200304.0
2021-12-06 13:30:00,77.82,77.87,77.8,77.86,1474020.0,68.6858,68.73,68.6682,68.7211,1474020.0
2021-12-06 14:00:00,77.86,77.92,77.82,77.84,866803.0,68.7211,68.7741,68.6858,68.7035,866803.0
2021-12-06 14:30:00,77.84,77.87,77.64,77.67,1683295.0,68.7035,68.73,68.527,68.5534,1683295.0
2021-12-06 15:00:00,77.67,77.78,77.64,77.7,1104989.0,68.5534,68.6505,68.527,68.5799,1104989.0
2021-12-06 15:30:00,77.71,77.83,77.66,77.78,4231601.0,68.5888,68.6947,68.5446,68.6505,4231601.0
2021-12-07 09:30:00,78.77,79.08,78.77,79.07,2594211.0,69.5243,69.7979,69.5243,69.7891,2594211.0
2021-12-07 10:00:00,79.07,79.17,79.04,79.12,1875315.0,69.7891,69.8774,69.7626,69.8333,1875315.0
2021-12-07 10:30:00,79.12,79.25,79.12,79.24,2968885.0,69.8333,69.948,69.8333,69.9392,2968885.0
2021-12-07 11:00:00,79.25,79.31,79.23,79.25,2339431.0,69.948,70.001,69.9303,69.948,2339431.0
2021-12-07 11:30:00,79.26,79.35,79.21,79.28,2261576.0,69.9568,70.0363,69.9127,69.9745,2261576.0
2021-12-07 12:00:00,79.28,79.37,79.26,79.33,1180992.0,69.9745,70.0539,69.9568,70.0186,1180992.0
2021-12-07 12:30:00,79.33,79.42,79.31,79.4,914033.0,70.0186,70.098,70.001,70.0804,914033.0
2021-12-07 13:00:00,79.4,79.4,79.29,79.37,963632.0,70.0804,70.0804,69.9833,70.0539,963632.0
2021-12-07 13:30:00,79.37,79.39,79.34,79.35,746344.0,70.0539,70.0716,70.0274,70.0363,746344.0
2021-12-07 14:00:00,79.34,79.39,79.29,79.36,547604.0,70.0274,70.0716,69.9833,70.0451,547604.0
2021-12-07 14:30:00,79.35,79.4,79.3,79.37,757636.0,70.0363,70.0804,69.9921,70.0539,757636.0
2021-12-07 15:00:00,79.36,79.39,79.27,79.27,1728522.0,70.0451,70.0716,69.9656,69.9656,1728522.0
2021-12-07 15:30:00,79.27,79.43,79.17,79.42,6457653.0,69.9656,70.1069,69.8774,70.098,6457653.0
2021-12-08 09:30:00,79.47,79.52,79.28,79.39,2779647.0,70.1422,70.1863,69.9745,70.0716,2779647.0
2021-12-08 10:00:00,79.38,79.46,79.34,79.35,1239221.0,70.0627,70.1333,70.0274,70.0363,1239221.0
2021-12-08 10:30:00,79.35,79.46,79.3,79.37,1391342.0,70.0363,70.1333,69.9921,70.0539,1391342.0
2021-12-08 11:00:00,79.37,79.49,79.32,79.41,1750550.0,70.0539,70.1598,70.0098,70.0892,1750550.0
2021-12-08 11:30:00,79.41,79.44,79.36,79.41,2175000.0,70.0892,70.1157,70.0451,70.0892,2175000.0
2021-12-08 12:00:00,79.41,79.5,79.35,79.45,1126284.0,70.0892,70.1687,70.0363,70.1245,1126284.0
2021-12-08 12:30:00,79.45,79.52,79.43,79.5,327532.0,70.1245,70.1863,70.1069,70.1687,327532.0
2021-12-08 13:00:00,79.49,79.53,79.45,79.5,406390.0,70.1598,70.1951,70.1245,70.1687,406390.0
2021-12-08 13:30:00,79.5,79.54,79.48,79.51,823183.0,70.1687,70.204,70.151,70.1775,823183.0
2021-12-08 14:00:00,79.51,79.55,79.49,79.51,805386.0,70.1775,70.2128,70.1598,70.1775,805386.0
2021-12-08 14:30:00,79.51,79.59,79.5,79.58,395517.0,70.1775,70.2481,70.1687,70.2393,395517.0
2021-12-08 15:00:00,79.58,79.65,79.55,79.64,670667.0,70.2393,70.301,70.2128,70.2922,670667.0
2021-12-08 15:30:00,79.63,79.68,79.52,79.58,5007734.0,70.2834,70.3275,70.1863,70.2393,5007734.0
2021-12-09 09:30:00,79.04,79.13,78.95,79.03,2282906.0,69.7626,69.8421,69.6832,69.7538,2282906.0
2021-12-09 10:00:00,79.02,79.07,78.93,78.94,1594877.0,69.745,69.7891,69.6656,69.6744,1594877.0
2021-12-09 10:30:00,78.94,78.98,78.86,78.98,1680462.0,69.6744,69.7097,69.6038,69.7097,1680462.0
2021-12-09 11:00:00,78.98,79.03,78.91,78.93,2146302.0,69.7097,69.7538,69.6479,69.6656,2146302.0
2021-12-09 11:30:00,78.93,78.98,78.89,78.92,4050965.0,69.6656,69.7097,69.6303,69.6567,4050965.0
2021-12-09 12:00:00,78.92,78.95,78.88,78.95,1461954.0,69.6567,69.6832,69.6214,69.6832,1461954.0
2021-12-09 12:30:00,78.94,79.08,78.93,79.07,1414289.0,69.6744,69.7979,69.6656,69.7891,1414289.0
2021-12-09 13:00:00,79.07,79.07,78.99,79.0,1690571.0,69.7891,69.7891,69.7185,69.7273,1690571.0
2021-12-09 13:30:00,79.0,79.08,78.96,79.04,1522094.0,69.7273,69.7979,69.692,69.7626,1522094.0
2021-12-09 14:00:00,79.03,79.07,79.0,79.01,2307753.0,69.7538,69.7891,69.7273,69.7362,2307753.0
2021-12-09 14:30:00,79.0,79.02,78.9,78.92,1460291.0,69.7273,69.745,69.6391,69.6567,1460291.0
2021-12-09 15:00:00,78.92,79.0,78.84,78.86,2262028.0,69.6567,69.7273,69.5861,69.6038,2262028.0
2021-12-09 15:30:00,78.86,79.0,78.84,78.91,5177040.0,69.6038,69.7273,69.5861,69.6479,5177040.0
2021-12-10 09:30:00,79.04,79.13,78.84,78.89,1239935.0,69.7626,69.8421,69.5861,69.6303,1239935.0
2021-12-10 10:00:00,78.88,79.07,78.87,79.04,1819291.0,69.6214,69.7891,69.6126,69.7626,1819291.0
2021-12-10 10:30:00,79.04,79.06,78.81,78.91,973561.0,69.7626,69.7803,69.5596,69.6479,973561.0
2021-12-10 11:00:00,78.9,78.97,78.77,78.95,1929914.0,69.6391,69.7009,69.5243,69.6832,1929914.0
2021-12-10 11:30:00,78.96,79.14,78.9,79.01,2149761.0,69.692,69.8509,69.6391,69.7362,2149761.0
2021-12-10 12:00:00,79.02,79.09,78.99,79.05,1302762.0,69.745,69.8068,69.7185,69.7715,1302762.0
2021-12-10 12:30:00,79.05,79.08,79.0,79.08,816263.0,69.7715,69.7979,69.7273,69.7979,816263.0
2021-12-10 13:00:00,79.07,79.14,79.07,79.08,1354017.0,69.7891,69.8509,69.7891,69.7979,1354017.0
2021-12-10 13:30:00,79.08,79.09,79.0,79.04,847014.0,69.7979,69.8068,69.7273,69.7626,847014.0
2021-12-10 14:00:00,79.04,79.07,78.98,79.03,908594.0,69.7626,69.7891,69.7097,69.7538,908594.0
2021-12-10 14:30:00,79.03,79.05,78.93,78.96,885773.0,69.7538,69.7715,69.6656,69.692,885773.0
2021-12-10 15:00:00,78.96,79.01,78.92,79.0,958429.0,69.692,69.7362,69.6567,69.7273,958429.0
2021-12-10 15:30:00,79.0,79.1,78.99,79.06,4334162.0,69.7273,69.8156,69.7185,69.7803,4334162.0
2021-12-13 09:30:00,77.39,77.49,77.24,77.28,3040166.0,69.506,69.5958,69.3713,69.4072,3040166.0
2021-12-13 10:00:00,77.28,77.32,76.95,77.03,1682405.0,69.4072,69.4432,69.1109,69.1827,1682405.0
2021-12-13 10:30:00,77.02,77.12,76.98,77.05,1983502.0,69.1737,69.2635,69.1378,69.2007,1983502.0
2021-12-13 11:00:00,77.04,77.08,76.98,77.05,1961734.0,69.1917,69.2276,69.1378,69.2007,1961734.0
2021-12-13 11:30:00,77.05,77.17,77.02,77.11,2028521.0,69.2007,69.3084,69.1737,69.2546,2028521.0
2021-12-13 12:00:00,77.11,77.23,77.05,77.23,878324.0,69.2546,69.3623,69.2007,69.3623,878324.0
2021-12-13 12:30:00,77.23,77.27,77.1,77.12,1028483.0,69.3623,69.3983,69.2456,69.2635,1028483.0
2021-12-13 13:00:00,77.12,77.16,77.09,77.12,716401.0,69.2635,69.2995,69.2366,69.2635,716401.0
2021-12-13 13:30:00,77.12,77.16,77.07,77.15,501049.0,69.2635,69.2995,69.2186,69.2905,501049.0
2021-12-13 14:00:00,77.14,77.19,77.08,77.15,1065955.0,69.2815,69.3264,69.2276,69.2905,1065955.0
2021-12-13 14:30:00,77.15,77.18,77.13,77.17,866820.0,69.2905,69.3174,69.2725,69.3084,866820.0
2021-12-13 15:00:00,77.17,77.22,77.11,77.12,1457661.0,69.3084,69.3533,69.2546,69.2635,1457661.0
2021-12-13 15:30:00,77.12,77.19,76.9,76.98,7724384.0,69.2635,69.3264,69.0659,69.1378,7724384.0
2021-12-14 09:30:00,76.67,76.96,76.65,76.86,3452604.0,68.8594,69.1198,68.8414,69.03,3452604.0
2021-12-14 10:00:00,76.85,76.9,76.66,76.83,1769993.0,69.021,69.0659,68.8504,69.0031,1769993.0
2021-12-14 10:30:00,76.83,76.83,76.37,76.41,2407492.0,69.0031,69.0031,68.5899,68.6259,2407492.0
2021-12-14 11:00:00,76.41,76.48,76.37,76.47,3449235.0,68.6259,68.6887,68.5899,68.6798,3449235.0
2021-12-14 11:30:00,76.47,76.48,76.25,76.27,3014967.0,68.6798,68.6887,68.4822,68.5001,3014967.0
2021-12-14 12:00:00,76.28,76.35,76.24,76.34,1043695.0,68.5091,68.572,68.4732,68.563,1043695.0
2021-12-14 12:30:00,76.33,76.36,76.25,76.3,939687.0,68.554,68.581,68.4822,68.5271,939687.0
2021-12-14 13:00:00,76.29,76.4,76.26,76.38,1151708.0,68.5181,68.6169,68.4911,68.5989,1151708.0
2021-12-14 13:30:00,76.38,76.39,76.31,76.34,771931.0,68.5989,68.6079,68.5361,68.563,771931.0
2021-12-14 14:00:00,76.34,76.48,76.32,76.45,1405363.0,68.563,68.6887,68.545,68.6618,1405363.0
2021-12-14 14:30:00,76.45,76.54,76.44,76.48,966661.0,68.6618,68.7426,68.6528,68.6887,966661.0
2021-12-14 15:00:00,76.49,76.6,76.48,76.59,2309610.0,68.6977,68.7965,68.6887,68.7875,2309610.0
2021-12-14 15:30:00,76.59,76.65,76.42,76.58,4556010.0,68.7875,68.8414,68.6348,68.7785,4556010.0
2021-12-15 09:30:00,76.8,76.8,76.52,76.56,2065622.0,68.9761,68.9761,68.7247,68.7606,2065622.0
2021-12-15 10:00:00,76.56,76.59,76.5,76.53,2071490.0,68.7606,68.7875,68.7067,68.7336,2071490.0
2021-12-15 10:30:00,76.54,76.67,76.52,76.63,1254789.0,68.7426,68.8594,68.7247,68.8235,1254789.0
2021-12-15 11:00:00,76.63,76.7,76.6,76.62,2577021.0,68.8235,68.8863,68.7965,68.8145,2577021.0
2021-12-15 11:30:00,76.62,76.67,76.55,76.64,2334247.0,68.8145,68.8594,68.7516,68.8324,2334247.0
2021-12-15 12:00:00,76.64,76.74,76.62,76.73,1133614.0,68.8324,68.9222,68.8145,68.9133,1133614.0
2021-12-15 12:30:00,76.73,76.77,76.68,76.75,1043405.0,68.9133,68.9492,68.8684,68.9312,1043405.0
2021-12-15 13:00:00,76.74,76.76,76.69,76.72,729579.0,68.9222,68.9402,68.8773,68.9043,729579.0
2021-12-15 13:30:00,76.72,76.84,76.69,76.79,1476489.0,68.9043,69.0121,68.8773,68.9672,1476489.0
2021-12-15 14:00:00,76.81,77.09,76.43,76.73,2807380.0,68.9851,69.2366,68.6438,68.9133,2807380.0
2021-12-15 14:30:00,76.73,77.13,76.71,77.0,2307880.0,68.9133,69.2725,68.8953,69.1558,2307880.0
2021-12-15 15:00:00,77.01,77.48,76.97,77.48,3829800.0,69.1647,69.5869,69.1288,69.5869,3829800.0
2021-12-15 15:30:00,77.48,77.64,77.32,77.63,5523884.0,69.5869,69.7306,69.4432,69.7216,5523884.0
2021-12-16 09:30:00,78.0,78.08,77.88,77.9,4066052.0,70.0539,70.1257,69.9461,69.9641,4066052.0
2021-12-16 10:00:00,77.9,78.02,77.83,77.99,2496988.0,69.9641,70.0718,69.9012,70.0449,2496988.0
2021-12-16 10:30:00,78.0,78.04,77.9,78.01,2965818.0,70.0539,70.0898,69.9641,70.0629,2965818.0
2021-12-16 11:00:00,78.01,78.02,77.84,77.92,2807918.0,70.0629,70.0718,69.9102,69.982,2807918.0
2021-12-16 11:30:00,77.92,77.92,77.77,77.78,3200636.0,69.982,69.982,69.8473,69.8563,3200636.0
2021-12-16 12:00:00,77.78,77.83,77.63,77.73,2267998.0,69.8563,69.9012,69.7216,69.8114,2267998.0
2021-12-16 12:30:00,77.73,77.78,77.65,77.65,7737594.0,69.8114,69.8563,69.7395,69.7395,7737594.0
2021-12-16 13:00:00,77.66,77.81,77.65,77.76,1050466.0,69.7485,69.8832,69.7395,69.8383,1050466.0
2021-12-16 13:30:00,77.75,77.82,77.7,77.72,583990.0,69.8294,69.8922,69.7844,69.8024,583990.0
2021-12-16 14:00:00,77.73,77.78,77.58,77.61,1011706.0,69.8114,69.8563,69.6767,69.7036,1011706.0
2021-12-16 14:30:00,77.61,77.72,77.44,77.54,1240990.0,69.7036,69.8024,69.5509,69.6407,1240990.0
2021-12-16 15:00:00,77.53,77.72,77.45,77.71,1435205.0,69.6318,69.8024,69.5599,69.7934,1435205.0
2021-12-16 15:30:00,77.71,77.81,77.6,77.65,8966423.0,69.7934,69.8832,69.6946,69.7395,8966423.0
2021-12-17 09:30:00,77.06,77.13,76.88,77.06,4226093.0,69.2096,69.2725,69.048,69.2096,4226093.0
2021-12-17 10:00:00,77.06,77.08,76.75,76.84,3346094.0,69.2096,69.2276,68.9312,69.0121,3346094.0
2021-12-17 10:30:00,76.85,77.24,76.79,77.14,4486770.0,69.021,69.3713,68.9672,69.2815,4486770.0
2021-12-17 11:00:00,77.15,77.25,77.11,77.18,4972753.0,69.2905,69.3803,69.2546,69.3174,4972753.0
2021-12-17 11:30:00,77.18,77.23,76.88,77.01,3344182.0,69.3174,69.3623,69.048,69.1647,3344182.0
2021-12-17 12:00:00,77.0,77.06,76.84,76.99,2217747.0,69.1558,69.2096,69.0121,69.1468,2217747.0
2021-12-17 12:30:00,76.99,77.06,76.89,76.97,1283572.0,69.1468,69.2096,69.057,69.1288,1283572.0
2021-12-17 13:00:00,76.97,77.07,76.92,77.06,751266.0,69.1288,69.2186,69.0839,69.2096,751266.0
2021-12-17 13:30:00,77.06,77.11,76.98,77.09,1366566.0,69.2096,69.2546,69.1378,69.2366,1366566.0
2021-12-17 14:00:00,77.1,77.11,76.98,77.0,846340.0,69.2456,69.2546,69.1378,69.1558,846340.0
2021-12-17 14:30:00,77.0,77.11,76.95,77.0,991616.0,69.1558,69.2546,69.1109,69.1558,991616.0
2021-12-17 15:00:00,77.0,77.08,76.89,76.92,1453103.0,69.1558,69.2276,69.057,69.0839,1453103.0
2021-12-17 15:30:00,76.92,76.93,76.6,76.64,8318696.0,69.0839,69.0929,68.7965,68.8324,8318696.0
2021-12-20 09:30:00,76.18,76.23,76.0,76.2,2821568.0,68.4193,68.4642,68.2576,68.4373,2821568.0
2021-12-20 10:00:00,76.19,76.26,76.08,76.14,1715973.0,68.4283,68.4911,68.3295,68.3834,1715973.0
2021-12-20 10:30:00,76.14,76.19,76.03,76.06,1620609.0,68.3834,68.4283,68.2846,68.3115,1620609.0
2021-12-20 11:00:00,76.06,76.2,75.99,76.15,2378090.0,68.3115,68.4373,68.2486,68.3923,2378090.0
2021-12-20 11:30:00,76.15,76.25,76.05,76.24,2802129.0,68.3923,68.4822,68.3025,68.4732,2802129.0
2021-12-20 12:00:00,76.24,76.31,76.18,76.2,1525332.0,68.4732,68.5361,68.4193,68.4373,1525332.0
2021-12-20 12:30:00,76.19,76.21,76.12,76.14,1293212.0,68.4283,68.4462,68.3654,68.3834,1293212.0
2021-12-20 13:00:00,76.15,76.23,76.13,76.2,884576.0,68.3923,68.4642,68.3744,68.4373,884576.0
2021-12-20 13:30:00,76.2,76.38,76.16,76.33,912872.0,68.4373,68.5989,68.4013,68.554,912872.0
2021-12-20 14:00:00,76.33,76.43,76.32,76.36,1259692.0,68.554,68.6438,68.545,68.581,1259692.0
2021-12-20 14:30:00,76.36,76.42,76.31,76.33,1333893.0,68.581,68.6348,68.5361,68.554,1333893.0
2021-12-20 15:00:00,76.33,76.44,76.33,76.41,1777425.0,68.554,68.6528,68.554,68.6259,1777425.0
2021-12-20 15:30:00,76.4,76.53,76.29,76.47,4653206.0,68.6169,68.7336,68.5181,68.6798,4653206.0
2021-12-21 09:30:00,76.84,76.98,76.79,76.85,2057544.0,69.0121,69.1378,68.9672,69.021,2057544.0
2021-12-21 10:00:00,76.85,76.98,76.78,76.82,1825332.0,69.021,69.1378,68.9582,68.9941,1825332.0
2021-12-21 10:30:00,76.82,76.89,76.78,76.85,802875.0,68.9941,69.057,68.9582,69.021,802875.0
2021-12-21 11:00:00,76.86,76.98,76.83,76.94,2954184.0,69.03,69.1378,69.0031,69.1019,2954184.0
2021-12-21 11:30:00,76.95,77.15,76.94,77.12,2045577.0,69.1109,69.2905,69.1019,69.2635,2045577.0
2021-12-21 12:00:00,77.12,77.2,77.1,77.19,848775.0,69.2635,69.3354,69.2456,69.3264,848775.0
2021-12-21 12:30:00,77.19,77.27,77.16,77.26,1774924.0,69.3264,69.3983,69.2995,69.3893,1774924.0
2021-12-21 13:00:00,77.26,77.26,77.17,77.23,1159995.0,69.3893,69.3893,69.3084,69.3623,1159995.0
2021-12-21 13:30:00,77.24,77.3,77.24,77.27,958833.0,69.3713,69.4252,69.3713,69.3983,958833.0
2021-12-21 14:00:00,77.27,77.33,77.26,77.33,670387.0,69.3983,69.4521,69.3893,69.4521,670387.0
2021-12-21 14:30:00,77.33,77.35,77.26,77.35,888432.0,69.4521,69.4701,69.3893,69.4701,888432.0
2021-12-21 15:00:00,77.35,77.36,77.29,77.34,835725.0,69.4701,69.4791,69.4162,69.4611,835725.0
2021-12-21 15:30:00,77.33,77.37,77.17,77.35,3661463.0,69.4521,69.4881,69.3084,69.4701,3661463.0
2021-12-22 09:30:00,77.22,77.34,77.18,77.25,1068177.0,69.3533,69.4611,69.3174,69.3803,1068177.0
2021-12-22 10:00:00,77.26,77.41,77.25,77.35,926085.0,69.3893,69.524,69.3803,69.4701,926085.0
2021-12-22 10:30:00,77.36,77.6,77.35,77.59,1603644.0,69.4791,69.6946,69.4701,69.6857,1603644.0
2021-12-22 11:00:00,77.59,77.79,77.58,77.77,2100319.0,69.6857,69.8653,69.6767,69.8473,2100319.0
2021-12-22 11:30:00,77.77,77.89,77.75,77.88,2357355.0,69.8473,69.9551,69.8294,69.9461,2357355.0
2021-12-22 12:00:00,77.89,77.94,77.87,77.92,1649153.0,69.9551,70.0,69.9371,69.982,1649153.0
2021-12-22 12:30:00,77.92,77.97,77.89,77.95,658055.0,69.982,70.0269,69.9551,70.009,658055.0
2021-12-22 13:00:00,77.95,77.96,77.88,77.89,1209189.0,70.009,70.018,69.9461,69.9551,1209189.0
2021-12-22 13:30:00,77.9,77.93,77.85,77.89,842305.0,69.9641,69.991,69.9192,69.9551,842305.0
2021-12-22 14:00:00,77.88,77.93,77.84,77.84,968946.0,69.9461,69.991,69.9102,69.9102,968946.0
2021-12-22 14:30:00,77.85,77.96,77.85,77.96,699140.0,69.9192,70.018,69.9192,70.018,699140.0
2021-12-22 15:00:00,77.96,78.01,77.94,78.01,921842.0,70.018,70.0629,70.0,70.0629,921842.0
2021-12-22 15:30:00,78.0,78.1,77.98,78.06,4668268.0,70.0539,70.1437,70.0359,70.1078,4668268.0
2021-12-23 09:30:00,78.13,78.42,78.12,78.41,5478045.0,70.1706,70.4311,70.1617,70.4221,5478045.0
2021-12-23 10:00:00,78.41,78.52,78.37,78.43,2819384.0,70.4221,70.5209,70.3862,70.4401,2819384.0
2021-12-23 10:30:00,78.44,78.49,78.4,78.47,1225983.0,70.4491,70.494,70.4131,70.476,1225983.0
2021-12-23 11:00:00,78.48,78.54,78.45,78.47,1572633.0,70.485,70.5389,70.458,70.476,1572633.0
2021-12-23 11:30:00,78.47,78.53,78.45,78.52,2286035.0,70.476,70.5299,70.458,70.5209,2286035.0
2021-12-23 12:00:00,78.53,78.53,78.44,78.48,681713.0,70.5299,70.5299,70.4491,70.485,681713.0
2021-12-23 12:30:00,78.48,78.53,78.45,78.49,881234.0,70.485,70.5299,70.458,70.494,881234.0
2021-12-23 13:00:00,78.48,78.5,78.44,78.48,1131408.0,70.485,70.5029,70.4491,70.485,1131408.0
2021-12-23 13:30:00,78.48,78.5,78.44,78.48,660607.0,70.485,70.5029,70.4491,70.485,660607.0
2021-12-23 14:00:00,78.48,78.52,78.46,78.51,579656.0,70.485,70.5209,70.467,70.5119,579656.0
2021-12-23 14:30:00,78.51,78.58,78.49,78.57,698146.0,70.5119,70.5748,70.494,70.5658,698146.0
2021-12-23 15:00:00,78.57,78.57,78.5,78.51,1417339.0,70.5658,70.5658,70.5029,70.5119,1417339.0
2021-12-23 15:30:00,78.51,78.69,78.47,78.52,7008314.0,70.5119,70.6736,70.476,70.5209,7008314.0
2021-12-27 09:30:00,78.55,78.69,78.54,78.64,995072.0,70.5479,70.6736,70.5389,70.6287,995072.0
2021-12-27 10:00:00,78.65,78.81,78.63,78.8,911298.0,70.6377,70.7814,70.6197,70.7724,911298.0
2021-12-27 10:30:00,78.81,78.85,78.76,78.85,2484881.0,70.7814,70.8173,70.7365,70.8173,2484881.0
2021-12-27 11:00:00,78.85,78.92,78.82,78.89,1905319.0,70.8173,70.8802,70.7903,70.8532,1905319.0
2021-12-27 11:30:00,78.89,78.91,78.85,78.9,724310.0,70.8532,70.8712,70.8173,70.8622,724310.0
2021-12-27 12:00:00,78.91,78.99,78.9,78.99,359688.0,70.8712,70.943,70.8622,70.943,359688.0
2021-12-27 12:30:00,78.98,79.0,78.94,78.98,565912.0,70.934,70.952,70.8981,70.934,565912.0
2021-12-27 13:00:00,78.98,79.03,78.95,79.0,259563.0,70.934,70.979,70.9071,70.952,259563.0
2021-12-27 13:30:00,79.0,79.04,78.98,79.04,369783.0,70.952,70.9879,70.934,70.9879,369783.0
2021-12-27 14:00:00,79.03,79.1,79.0,79.09,738081.0,70.979,71.0418,70.952,71.0328,738081.0
2021-12-27 14:30:00,79.09,79.11,79.0,79.03,590949.0,71.0328,71.0508,70.952,70.979,590949.0
2021-12-27 15:00:00,79.03,79.04,78.98,79.03,756945.0,70.979,70.9879,70.934,70.979,756945.0
2021-12-27 15:30:00,79.03,79.11,79.01,79.1,3498049.0,70.979,71.0508,70.961,71.0418,3498049.0
2021-12-28 09:30:00,79.2,79.32,79.16,79.29,2092321.0,71.1316,71.2394,71.0957,71.2125,2092321.0
2021-12-28 10:00:00,79.28,79.32,79.15,79.22,1659196.0,71.2035,71.2394,71.0867,71.1496,1659196.0
2021-12-28 10:30:00,79.22,79.26,79.17,79.23,1040353.0,71.1496,71.1855,71.1047,71.1586,1040353.0
2021-12-28 11:00:00,79.23,79.38,79.22,79.36,1205858.0,71.1586,71.2933,71.1496,71.2753,1205858.0
2021-12-28 11:30:00,79.37,79.39,79.29,79.38,970179.0,71.2843,71.3023,71.2125,71.2933,970179.0
2021-12-28 12:00:00,79.37,79.39,79.29,79.3,790814.0,71.2843,71.3023,71.2125,71.2214,790814.0
2021-12-28 12:30:00,79.3,79.32,79.17,79.24,661595.0,71.2214,71.2394,71.1047,71.1676,661595.0
2021-12-28 13:00:00,79.23,79.25,79.17,79.23,339667.0,71.1586,71.1765,71.1047,71.1586,339667.0
2021-12-28 13:30:00,79.22,79.25,79.16,79.24,532005.0,71.1496,71.1765,71.0957,71.1676,532005.0
2021-12-28 14:00:00,79.23,79.24,79.14,79.18,580543.0,71.1586,71.1676,71.0777,71.1137,580543.0
2021-12-28 14:30:00,79.17,79.22,79.16,79.21,576366.0,71.1047,71.1496,71.0957,71.1406,576366.0
2021-12-28 15:00:00,79.21,79.25,79.18,79.22,740073.0,71.1406,71.1765,71.1137,71.1496,740073.0
2021-12-28 15:30:00,79.23,79.3,79.11,79.16,3254046.0,71.1586,71.2214,71.0508,71.0957,3254046.0
2021-12-29 09:30:00,79.04,79.1,78.99,79.02,1376522.0,70.9879,71.0418,70.943,70.97,1376522.0
2021-12-29 10:00:00,79.02,79.1,78.94,79.04,1577637.0,70.97,71.0418,70.8981,70.9879,1577637.0
2021-12-29 10:30:00,79.04,79.19,79.0,79.11,633241.0,70.9879,71.1227,70.952,71.0508,633241.0
2021-12-29 11:00:00,79.12,79.17,79.02,79.03,1452284.0,71.0598,71.1047,70.97,70.979,1452284.0
2021-12-29 11:30:00,79.03,79.08,78.98,79.0,1939882.0,70.979,71.0239,70.934,70.952,1939882.0
2021-12-29 12:00:00,79.0,79.01,78.92,78.97,1143119.0,70.952,70.961,70.8802,70.9251,1143119.0
2021-12-29 12:30:00,78.97,79.04,78.96,79.03,587407.0,70.9251,70.9879,70.9161,70.979,587407.0
2021-12-29 13:00:00,79.04,79.08,79.03,79.03,326693.0,70.9879,71.0239,70.979,70.979,326693.0
2021-12-29 13:30:00,79.04,79.08,79.0,79.08,449020.0,70.9879,71.0239,70.952,71.0239,449020.0
2021-12-29 14:00:00,79.08,79.13,79.06,79.12,615242.0,71.0239,71.0688,71.0059,71.0598,615242.0
2021-12-29 14:30:00,79.13,79.15,79.11,79.14,512511.0,71.0688,71.0867,71.0508,71.0777,512511.0
2021-12-29 15:00:00,79.14,79.17,79.11,79.15,629990.0,71.0777,71.1047,71.0508,71.0867,629990.0
2021-12-29 15:30:00,79.15,79.22,79.11,79.12,2793967.0,71.0867,71.1496,71.0508,71.0598,2793967.0
2021-12-30 09:30:00,79.02,79.13,79.01,79.03,1355017.0,71.117,71.216,71.108,71.126,1355017.0
2021-12-30 10:00:00,79.04,79.1,78.98,78.99,1651041.0,71.135,71.189,71.081,71.09,1651041.0
2021-12-30 10:30:00,79.0,79.06,78.93,79.02,794942.0,71.099,71.153,71.036,71.117,794942.0
2021-12-30 11:00:00,79.01,79.05,78.95,78.95,1744578.0,71.108,71.144,71.054,71.054,1744578.0
2021-12-30 11:30:00,78.95,79.01,78.92,78.95,2005345.0,71.054,71.108,71.027,71.054,2005345.0
2021-12-30 12:00:00,78.96,78.99,78.91,78.94,542070.0,71.063,71.09,71.018,71.045,542070.0
2021-12-30 12:30:00,78.94,78.97,78.93,78.94,270135.0,71.045,71.072,71.036,71.045,270135.0
2021-12-30 13:00:00,78.93,78.93,78.84,78.84,412710.0,71.036,71.036,70.955,70.955,412710.0
2021-12-30 13:30:00,78.85,78.89,78.84,78.88,1135327.0,70.964,71.0,70.955,70.991,1135327.0
2021-12-30 14:00:00,78.87,78.9,78.81,78.89,867637.0,70.982,71.009,70.928,71.0,867637.0
2021-12-30 14:30:00,78.9,78.94,78.88,78.94,748212.0,71.009,71.045,70.991,71.045,748212.0
2021-12-30 15:00:00,78.94,78.94,78.82,78.83,1263077.0,71.045,71.045,70.937,70.946,1263077.0
2021-12-30 15:30:00,78.83,78.86,78.69,78.73,6581293.0,70.946,70.973,70.82,70.856,6581293.0
2021-12-31 09:30:00,78.74,78.95,78.69,78.73,1841911.0,70.865,71.054,70.82,70.856,1841911.0
2021-12-31 10:00:00,78.74,78.82,78.63,78.81,1653748.0,70.865,70.937,70.766,70.928,1653748.0
2021-12-31 10:30:00,78.82,78.88,78.68,78.85,1572200.0,70.937,70.991,70.811,70.964,1572200.0
2021-12-31 11:00:00,78.85,78.96,78.76,78.96,2499650.0,70.964,71.063,70.883,71.063,2499650.0
2021-12-31 11:30:00,78.96,78.97,78.82,78.85,1255152.0,71.063,71.072,70.937,70.964,1255152.0
2021-12-31 12:00:00,78.85,78.88,78.8,78.82,755569.0,70.964,70.991,70.919,70.937,755569.0
2021-12-31 12:30:00,78.83,78.94,78.8,78.94,407027.0,70.946,71.045,70.919,71.045,407027.0
2021-12-31 13:00:00,78.93,79.0,78.91,78.99,903394.0,71.036,71.099,71.018,71.09,903394.0
2021-12-31 13:30:00,78.99,79.06,78.97,79.06,1136377.0,71.09,71.153,71.072,71.153,1136377.0
2021-12-31 14:00:00,79.06,79.08,79.02,79.04,1004200.0,71.153,71.171,71.117,71.135,1004200.0
2021-12-31 14:30:00,79.04,79.08,78.98,78.99,494661.0,71.135,71.171,71.081,71.09,494661.0
2021-12-31 15:00:00,79.0,79.06,78.94,78.95,933237.0,71.099,71.153,71.045,71.054,933237.0
2021-12-31 15:30:00,78.96,78.99,78.65,78.67,6967531.0,71.063,71.09,70.784,70.802,6967531.0
2022-01-03 09:30:00,79.14,79.2,78.78,78.86,2468112.0,71.225,71.279,70.901,70.973,2468112.0
2022-01-03 10:00:00,78.86,79.1,78.85,79.06,5165020.0,70.973,71.189,70.964,71.153,5165020.0
2022-01-03 10:30:00,79.07,79.08,78.94,78.99,1497545.0,71.162,71.171,71.045,71.09,1497545.0
2022-01-03 11:00:00,78.98,79.0,78.86,78.99,1296735.0,71.081,71.099,70.973,71.09,1296735.0
2022-01-03 11:30:00,79.0,79.02,78.84,78.99,2124816.0,71.099,71.117,70.955,71.09,2124816.0
2022-01-03 12:00:00,78.99,79.04,78.94,79.01,988955.0,71.09,71.135,71.045,71.108,988955.0
2022-01-03 12:30:00,79.02,79.03,78.97,78.98,892637.0,71.117,71.126,71.072,71.081,892637.0
2022-01-03 13:00:00,78.98,79.04,78.95,79.02,1455608.0,71.081,71.135,71.054,71.117,1455608.0
2022-01-03 13:30:00,79.02,79.1,79.01,79.1,581701.0,71.117,71.189,71.108,71.189,581701.0
2022-01-03 14:00:00,79.1,79.15,79.05,79.15,689430.0,71.189,71.234,71.144,71.234,689430.0
2022-01-03 14:30:00,79.15,79.21,79.13,79.17,906423.0,71.234,71.288,71.216,71.252,906423.0
2022-01-03 15:00:00,79.17,79.19,79.14,79.16,717316.0,71.252,71.27,71.225,71.243,717316.0
2022-01-03 15:30:00,79.16,79.23,79.05,79.2,4313971.0,71.243,71.306,71.144,71.279,4313971.0
2022-01-04 09:30:00,79.69,79.78,79.65,79.76,2126095.0,71.72,71.801,71.684,71.783,2126095.0
2022-01-04 10:00:00,79.76,79.87,79.63,79.87,1852018.0,71.783,71.882,71.666,71.882,1852018.0
2022-01-04 10:30:00,79.88,79.88,79.71,79.72,1848785.0,71.891,71.891,71.738,71.747,1848785.0
2022-01-04 11:00:00,79.73,79.74,79.54,79.59,2501984.0,71.756,71.765,71.585,71.63,2501984.0
2022-01-04 11:30:00,79.6,79.72,79.58,79.68,2197555.0,71.639,71.747,71.621,71.711,2197555.0
2022-01-04 12:00:00,79.68,79.73,79.64,79.68,947008.0,71.711,71.756,71.675,71.711,947008.0
2022-01-04 12:30:00,79.68,79.69,79.6,79.62,1226140.0,71.711,71.72,71.639,71.657,1226140.0
2022-01-04 13:00:00,79.61,79.64,79.54,79.58,696960.0,71.648,71.675,71.585,71.621,696960.0
2022-01-04 13:30:00,79.58,79.59,79.43,79.43,1960291.0,71.621,71.63,71.486,71.486,1960291.0
2022-01-04 14:00:00,79.43,79.56,79.43,79.56,947823.0,71.486,71.603,71.486,71.603,947823.0
2022-01-04 14:30:00,79.55,79.63,79.55,79.62,709856.0,71.594,71.666,71.594,71.657,709856.0
2022-01-04 15:00:00,79.63,79.69,79.62,79.66,799083.0,71.666,71.72,71.657,71.693,799083.0
2022-01-04 15:30:00,79.67,79.7,79.58,79.6,4987699.0,71.702,71.729,71.621,71.639,4987699.0
2022-01-05 09:30:00,79.94,80.0,79.88,79.97,2409791.0,71.945,71.999,71.891,71.972,2409791.0
2022-01-05 10:00:00,79.97,80.03,79.97,80.0,2003244.0,71.972,72.026,71.972,71.999,2003244.0
2022-01-05 10:30:00,79.99,80.03,79.91,80.02,941649.0,71.99,72.026,71.918,72.017,941649.0
2022-01-05 11:00:00,80.02,80.04,79.9,79.97,987022.0,72.017,72.035,71.909,71.972,987022.0
2022-01-05 11:30:00,79.97,79.99,79.86,79.91,989461.0,71.972,71.99,71.873,71.918,989461.0
2022-01-05 12:00:00,79.9,80.0,79.88,79.98,540394.0,71.909,71.999,71.891,71.981,540394.0
2022-01-05 12:30:00,79.98,79.99,79.84,79.84,948682.0,71.981,71.99,71.855,71.855,948682.0
2022-01-05 13:00:00,79.84,79.87,79.77,79.84,640739.0,71.855,71.882,71.792,71.855,640739.0
2022-01-05 13:30:00,79.84,79.89,79.8,79.83,357981.0,71.855,71.9,71.819,71.846,357981.0
2022-01-05 14:00:00,79.83,79.93,79.46,79.55,2209074.0,71.846,71.936,71.513,71.594,2209074.0
2022-01-05 14:30:00,79.56,79.59,79.27,79.31,1974673.0,71.603,71.63,71.342,71.378,1974673.0
2022-01-05 15:00:00,79.31,79.31,79.11,79.17,2036971.0,71.378,71.378,71.198,71.252,2036971.0
2022-01-05 15:30:00,79.16,79.27,78.95,78.95,6372889.0,71.243,71.342,71.054,71.054,6372889.0
2022-01-06 09:30:00,78.68,78.92,78.53,78.56,2957539.0,70.811,71.027,70.676,70.703,2957539.0
2022-01-06 10:00:00,78.56,78.64,78.32,78.44,2695818.0,70.703,70.775,70.487,70.595,2695818.0
2022-01-06 10:30:00,78.45,78.67,78.45,78.57,3185099.0,70.604,70.802,70.604,70.712,3185099.0
2022-01-06 11:00:00,78.57,78.7,78.48,78.59,3724331.0,70.712,70.829,70.631,70.73,3724331.0
2022-01-06 11:30:00,78.59,78.71,78.53,78.69,3631652.0,70.73,70.838,70.676,70.82,3631652.0
2022-01-06 12:00:00,78.69,78.77,78.65,78.75,1554064.0,70.82,70.892,70.784,70.874,1554064.0
2022-01-06 12:30:00,78.75,78.87,78.71,78.73,1645947.0,70.874,70.982,70.838,70.856,1645947.0
2022-01-06 13:00:00,78.73,78.75,78.6,78.62,1112172.0,70.856,70.874,70.739,70.757,1112172.0
2022-01-06 13:30:00,78.62,78.66,78.59,78.64,928660.0,70.757,70.793,70.73,70.775,928660.0
2022-01-06 14:00:00,78.64,78.72,78.58,78.62,1191783.0,70.775,70.847,70.721,70.757,1191783.0
2022-01-06 14:30:00,78.63,78.69,78.61,78.62,1026030.0,70.766,70.82,70.748,70.757,1026030.0
2022-01-06 15:00:00,78.63,78.72,78.53,78.61,1665023.0,70.766,70.847,70.676,70.748,1665023.0
2022-01-06 15:30:00,78.61,78.62,78.4,78.56,4644851.0,70.748,70.757,70.559,70.703,4644851.0
2022-01-07 09:30:00,78.5,78.7,78.4,78.56,2558160.0,70.649,70.829,70.559,70.703,2558160.0
2022-01-07 10:00:00,78.57,78.57,78.41,78.48,1753192.0,70.712,70.712,70.568,70.631,1753192.0
2022-01-07 10:30:00,78.48,78.51,78.2,78.35,1943356.0,70.631,70.658,70.379,70.514,1943356.0
2022-01-07 11:00:00,78.35,78.53,78.33,78.51,2417345.0,70.514,70.676,70.496,70.658,2417345.0
2022-01-07 11:30:00,78.51,78.78,78.5,78.77,1568229.0,70.658,70.901,70.649,70.892,1568229.0
2022-01-07 12:00:00,78.77,78.78,78.68,78.72,592868.0,70.892,70.901,70.811,70.847,592868.0
2022-01-07 12:30:00,78.71,78.74,78.65,78.74,834933.0,70.838,70.865,70.784,70.865,834933.0
2022-01-07 13:00:00,78.74,78.79,78.7,78.73,669378.0,70.865,70.91,70.829,70.856,669378.0
2022-01-07 13:30:00,78.73,78.81,78.72,78.75,655769.0,70.856,70.928,70.847,70.874,655769.0
2022-01-07 14:00:00,78.75,78.79,78.71,78.76,1544574.0,70.874,70.91,70.838,70.883,1544574.0
2022-01-07 14:30:00,78.76,78.86,78.74,78.85,929633.0,70.883,70.973,70.865,70.964,929633.0
2022-01-07 15:00:00,78.84,78.89,78.75,78.79,1273671.0,70.955,71.0,70.874,70.91,1273671.0
2022-01-07 15:30:00,78.79,78.83,78.74,78.77,3067957.0,70.91,70.946,70.865,70.892,3067957.0
2022-01-10 09:30:00,77.88,77.99,77.64,77.69,3696651.0,70.091,70.19,69.875,69.92,3696651.0
2022-01-10 10:00:00,77.68,77.7,77.46,77.53,3348480.0,69.911,69.929,69.713,69.776,3348480.0
2022-01-10 10:30:00,77.53,77.6,77.36,77.45,1641867.0,69.776,69.839,69.623,69.704,1641867.0
2022-01-10 11:00:00,77.45,77.77,77.4,77.74,2429524.0,69.704,69.992,69.659,69.965,2429524.0
2022-01-10 11:30:00,77.74,77.75,77.44,77.65,6246488.0,69.965,69.974,69.695,69.884,6246488.0
2022-01-10 12:00:00,77.64,77.65,77.51,77.53,4273388.0,69.875,69.884,69.758,69.776,4273388.0
2022-01-10 12:30:00,77.53,77.7,77.48,77.61,1182956.0,69.776,69.929,69.731,69.848,1182956.0
2022-01-10 13:00:00,77.61,77.78,77.59,77.75,2642425.0,69.848,70.001,69.83,69.974,2642425.0
2022-01-10 13:30:00,77.75,77.92,77.72,77.89,1358527.0,69.974,70.127,69.947,70.1,1358527.0
2022-01-10 14:00:00,77.89,78.03,77.88,77.99,1544996.0,70.1,70.226,70.091,70.19,1544996.0
2022-01-10 14:30:00,77.99,78.05,77.85,77.92,1694102.0,70.19,70.244,70.064,70.127,1694102.0
2022-01-10 15:00:00,77.92,77.98,77.79,77.87,2080284.0,70.127,70.181,70.01,70.082,2080284.0
2022-01-10 15:30:00,77.88,78.09,77.84,78.04,6711941.0,70.091,70.28,70.055,70.235,6711941.0
2022-01-11 09:30:00,78.09,78.13,77.87,78.05,2685071.0,70.28,70.316,70.082,70.244,2685071.0
2022-01-11 10:00:00,78.07,78.29,78.05,78.27,1386438.0,70.262,70.46,70.244,70.442,1386438.0
2022-01-11 10:30:00,78.27,78.34,78.07,78.2,3182711.0,70.442,70.505,70.262,70.379,3182711.0
2022-01-11 11:00:00,78.2,78.49,78.18,78.47,2990955.0,70.379,70.64,70.361,70.622,2990955.0
2022-01-11 11:30:00,78.47,78.63,78.46,78.58,1360213.0,70.622,70.766,70.613,70.721,1360213.0
2022-01-11 12:00:00,78.59,78.64,78.53,78.54,1044236.0,70.73,70.775,70.676,70.685,1044236.0
2022-01-11 12:30:00,78.55,78.65,78.53,78.64,367522.0,70.694,70.784,70.676,70.775,367522.0
2022-01-11 13:00:00,78.63,78.72,78.58,78.69,1011769.0,70.766,70.847,70.721,70.82,1011769.0
2022-01-11 13:30:00,78.7,78.81,78.7,78.81,1402755.0,70.829,70.928,70.829,70.928,1402755.0
2022-01-11 14:00:00,78.8,78.82,78.76,78.79,1495433.0,70.919,70.937,70.883,70.91,1495433.0
2022-01-11 14:30:00,78.8,78.89,78.74,78.86,2076301.0,70.919,71.0,70.865,70.973,2076301.0
2022-01-11 15:00:00,78.86,78.92,78.83,78.87,810126.0,70.973,71.027,70.946,70.982,810126.0
2022-01-11 15:30:00,78.87,78.92,78.74,78.9,4527249.0,70.982,71.027,70.865,71.009,4527249.0
2022-01-12 09:30:00,79.38,79.53,79.3,79.53,3055316.0,71.441,71.576,71.369,71.576,3055316.0
2022-01-12 10:00:00,79.53,79.64,79.45,79.59,3719540.0,71.576,71.675,71.504,71.63,3719540.0
2022-01-12 10:30:00,79.6,79.6,79.36,79.48,1583733.0,71.639,71.639,71.423,71.531,1583733.0
2022-01-12 11:00:00,79.48,79.54,79.31,79.44,3084503.0,71.531,71.585,71.378,71.495,3084503.0
2022-01-12 11:30:00,79.44,79.58,79.43,79.53,2028556.0,71.495,71.621,71.486,71.576,2028556.0
2022-01-12 12:00:00,79.52,79.6,79.48,79.54,1149317.0,71.567,71.639,71.531,71.585,1149317.0
2022-01-12 12:30:00,79.54,79.68,79.54,79.65,1594033.0,71.585,71.711,71.585,71.684,1594033.0
2022-01-12 13:00:00,79.66,79.66,79.55,79.58,1044527.0,71.693,71.693,71.594,71.621,1044527.0
2022-01-12 13:30:00,79.57,79.6,79.49,79.5,1804453.0,71.612,71.639,71.54,71.549,1804453.0
2022-01-12 14:00:00,79.5,79.63,79.47,79.63,1521156.0,71.549,71.666,71.522,71.666,1521156.0
2022-01-12 14:30:00,79.63,79.63,79.55,79.61,794809.0,71.666,71.666,71.594,71.648,794809.0
2022-01-12 15:00:00,79.61,79.64,79.52,79.59,1838838.0,71.648,71.675,71.567,71.63,1838838.0
2022-01-12 15:30:00,79.58,79.72,79.56,79.66,4603506.0,71.621,71.747,71.603,71.693,4603506.0
2022-01-13 09:30:00,79.89,79.94,79.79,79.9,1624945.0,71.9,71.945,71.81,71.909,1624945.0
2022-01-13 10:00:00,79.91,79.92,79.6,79.64,1089812.0,71.918,71.927,71.639,71.675,1089812.0
2022-01-13 10:30:00,79.63,79.64,79.38,79.55,1807045.0,71.666,71.675,71.441,71.594,1807045.0
2022-01-13 11:00:00,79.54,79.74,79.49,79.73,1298951.0,71.585,71.765,71.54,71.756,1298951.0
2022-01-13 11:30:00,79.73,79.8,79.68,79.73,861713.0,71.756,71.819,71.711,71.756,861713.0
2022-01-13 12:00:00,79.72,79.72,79.31,79.38,2223321.0,71.747,71.747,71.378,71.441,2223321.0
2022-01-13 12:30:00,79.37,79.47,79.29,79.38,1456522.0,71.432,71.522,71.36,71.441,1456522.0
2022-01-13 13:00:00,79.37,79.51,79.32,79.45,3112957.0,71.432,71.558,71.387,71.504,3112957.0
2022-01-13 13:30:00,79.45,79.47,79.37,79.47,810818.0,71.504,71.522,71.432,71.522,810818.0
2022-01-13 14:00:00,79.47,79.52,79.37,79.38,382544.0,71.522,71.567,71.432,71.441,382544.0
2022-01-13 14:30:00,79.38,79.4,79.29,79.37,1530040.0,71.441,71.459,71.36,71.432,1530040.0
2022-01-13 15:00:00,79.37,79.37,79.16,79.23,1475617.0,71.432,71.432,71.243,71.306,1475617.0
2022-01-13 15:30:00,79.23,79.26,78.98,79.08,4795017.0,71.306,71.333,71.081,71.171,4795017.0
2022-01-14 09:30:00,78.78,79.16,78.75,79.14,1929172.0,70.901,71.243,70.874,71.225,1929172.0
2022-01-14 10:00:00,79.14,79.14,78.9,78.94,942409.0,71.225,71.225,71.009,71.045,942409.0
2022-01-14 10:30:00,78.94,78.94,78.76,78.84,2300493.0,71.045,71.045,70.883,70.955,2300493.0
2022-01-14 11:00:00,78.84,78.92,78.67,78.72,2573698.0,70.955,71.027,70.802,70.847,2573698.0
2022-01-14 11:30:00,78.72,78.84,78.67,78.81,2491773.0,70.847,70.955,70.802,70.928,2491773.0
2022-01-14 12:00:00,78.8,78.82,78.69,78.73,1271570.0,70.919,70.937,70.82,70.856,1271570.0
2022-01-14 12:30:00,78.73,78.77,78.51,78.54,1009035.0,70.856,70.892,70.658,70.685,1009035.0
2022-01-14 13:00:00,78.53,78.6,78.5,78.57,1202377.0,70.676,70.739,70.649,70.712,1202377.0
2022-01-14 13:30:00,78.57,78.73,78.54,78.7,803232.0,70.712,70.856,70.685,70.829,803232.0
2022-01-14 14:00:00,78.7,78.77,78.66,78.67,1511470.0,70.829,70.892,70.793,70.802,1511470.0
2022-01-14 14:30:00,78.67,78.86,78.67,78.78,1154461.0,70.802,70.973,70.802,70.901,1154461.0
2022-01-14 15:00:00,78.79,78.97,78.78,78.91,1322622.0,70.91,71.072,70.901,71.018,1322622.0
2022-01-14 15:30:00,78.92,79.03,78.91,79.0,4263910.0,71.027,71.126,71.018,71.099,4263910.0
2022-01-18 09:30:00,78.06,78.12,77.92,78.12,4439259.0,70.253,70.307,70.127,70.307,4439259.0
2022-01-18 10:00:00,78.11,78.26,78.01,78.21,3638973.0,70.298,70.433,70.208,70.388,3638973.0
2022-01-18 10:30:00,78.2,78.2,77.96,78.02,1873132.0,70.379,70.379,70.163,70.217,1873132.0
2022-01-18 11:00:00,78.02,78.05,77.93,77.95,1519525.0,70.217,70.244,70.136,70.154,1519525.0
2022-01-18 11:30:00,77.95,78.07,77.82,78.01,2626894.0,70.154,70.262,70.037,70.208,2626894.0
2022-01-18 12:00:00,78.01,78.02,77.81,77.86,1615555.0,70.208,70.217,70.028,70.073,1615555.0
2022-01-18 12:30:00,77.85,77.86,77.68,77.71,3022649.0,70.064,70.073,69.911,69.938,3022649.0
2022-01-18 13:00:00,77.7,77.8,77.66,77.71,2361374.0,69.929,70.019,69.893,69.938,2361374.0
2022-01-18 13:30:00,77.71,77.89,77.69,77.88,1948366.0,69.938,70.1,69.92,70.091,1948366.0
2022-01-18 14:00:00,77.88,77.94,77.84,77.9,1335996.0,70.091,70.145,70.055,70.109,1335996.0
2022-01-18 14:30:00,77.89,78.12,77.89,78.04,1637804.0,70.1,70.307,70.1,70.235,1637804.0
2022-01-18 15:00:00,78.04,78.07,77.83,77.88,2159943.0,70.235,70.262,70.046,70.091,2159943.0
2022-01-18 15:30:00,77.88,77.91,77.72,77.83,5882829.0,70.091,70.118,69.947,70.046,5882829.0
2022-01-19 09:30:00,78.23,78.38,78.14,78.3,3482127.0,70.406,70.541,70.325,70.469,3482127.0
2022-01-19 10:00:00,78.3,78.34,77.96,77.96,1706288.0,70.469,70.505,70.163,70.163,1706288.0
2022-01-19 10:30:00,77.97,78.0,77.79,77.9,2916320.0,70.172,70.199,70.01,70.109,2916320.0
2022-01-19 11:00:00,77.9,77.94,77.77,77.91,2870498.0,70.109,70.145,69.992,70.118,2870498.0
2022-01-19 11:30:00,77.91,78.09,77.86,78.08,2080883.0,70.118,70.28,70.073,70.271,2080883.0
2022-01-19 12:00:00,78.08,78.24,78.08,78.24,972026.0,70.271,70.415,70.271,70.415,972026.0
2022-01-19 12:30:00,78.24,78.26,78.09,78.22,859666.0,70.415,70.433,70.28,70.397,859666.0
2022-01-19 13:00:00,78.22,78.24,78.14,78.15,1789119.0,70.397,70.415,70.325,70.334,1789119.0
2022-01-19 13:30:00,78.15,78.19,78.07,78.09,889338.0,70.334,70.37,70.262,70.28,889338.0
2022-01-19 14:00:00,78.09,78.11,77.87,77.88,1388092.0,70.28,70.298,70.082,70.091,1388092.0
2022-01-19 14:30:00,77.87,78.06,77.85,78.01,1624823.0,70.082,70.253,70.064,70.208,1624823.0
2022-01-19 15:00:00,78.01,78.1,77.93,77.95,2397138.0,70.208,70.289,70.136,70.154,2397138.0
2022-01-19 15:30:00,77.95,77.97,77.71,77.79,7657117.0,70.154,70.172,69.938,70.01,7657117.0
2022-01-20 09:30:00,78.05,78.24,77.95,78.23,2399619.0,70.244,70.415,70.154,70.406,2399619.0
2022-01-20 10:00:00,78.23,78.26,78.01,78.14,2007065.0,70.406,70.433,70.208,70.325,2007065.0
2022-01-20 10:30:00,78.15,78.42,78.15,78.4,1503981.0,70.334,70.577,70.334,70.559,1503981.0
2022-01-20 11:00:00,78.41,78.45,78.27,78.36,2226599.0,70.568,70.604,70.442,70.523,2226599.0
2022-01-20 11:30:00,78.36,78.42,78.3,78.36,1694256.0,70.523,70.577,70.469,70.523,1694256.0
2022-01-20 12:00:00,78.36,78.4,78.3,78.35,1595224.0,70.523,70.559,70.469,70.514,1595224.0
2022-01-20 12:30:00,78.35,78.4,78.23,78.25,1205991.0,70.514,70.559,70.406,70.424,1205991.0
2022-01-20 13:00:00,78.25,78.25,78.12,78.18,1897602.0,70.424,70.424,70.307,70.361,1897602.0
2022-01-20 13:30:00,78.17,78.19,78.1,78.11,1790656.0,70.352,70.37,70.289,70.298,1790656.0
2022-01-20 14:00:00,78.11,78.23,77.99,77.99,1774520.0,70.298,70.406,70.19,70.19,1774520.0
2022-01-20 14:30:00,77.99,77.99,77.85,77.88,1660755.0,70.19,70.19,70.064,70.091,1660755.0
2022-01-20 15:00:00,77.88,77.93,77.63,77.67,2164286.0,70.091,70.136,69.866,69.902,2164286.0
2022-01-20 15:30:00,77.67,77.68,77.29,77.34,9147465.0,69.902,69.911,69.56,69.605,9147465.0
2022-01-21 09:30:00,77.15,77.21,76.91,77.0,3730022.0,69.434,69.488,69.218,69.299,3730022.0
2022-01-21 10:00:00,76.99,77.08,76.65,76.8,4195755.0,69.29,69.371,68.984,69.119,4195755.0
2022-01-21 10:30:00,76.79,77.16,76.74,77.07,4808400.0,69.11,69.443,69.065,69.362,4808400.0
2022-01-21 11:00:00,77.08,77.24,76.98,77.12,3576007.0,69.371,69.515,69.281,69.407,3576007.0
2022-01-21 11:30:00,77.12,77.2,76.84,76.97,3178184.0,69.407,69.479,69.155,69.272,3178184.0
2022-01-21 12:00:00,76.96,76.99,76.76,76.87,2922580.0,69.263,69.29,69.083,69.182,2922580.0
2022-01-21 12:30:00,76.87,76.93,76.74,76.79,2902508.0,69.182,69.236,69.065,69.11,2902508.0
2022-01-21 13:00:00,76.79,76.89,76.68,76.7,2337198.0,69.11,69.2,69.011,69.029,2337198.0
2022-01-21 13:30:00,76.7,76.94,76.69,76.77,2202213.0,69.029,69.245,69.02,69.092,2202213.0
2022-01-21 14:00:00,76.78,76.86,76.6,76.61,2075356.0,69.101,69.173,68.939,68.948,2075356.0
2022-01-21 14:30:00,76.61,76.72,76.5,76.51,2275473.0,68.948,69.047,68.849,68.858,2275473.0
2022-01-21 15:00:00,76.51,76.57,76.34,76.4,4628259.0,68.858,68.912,68.705,68.759,4628259.0
2022-01-21 15:30:00,76.39,76.66,76.31,76.35,10935184.0,68.75,68.993,68.678,68.714,10935184.0
2022-01-24 09:30:00,74.91,75.03,74.59,74.6,6709878.0,67.4181,67.5261,67.1301,67.1391,6709878.0
2022-01-24 10:00:00,74.6,74.66,74.09,74.53,6197484.0,67.1391,67.1931,66.6801,67.0761,6197484.0
2022-01-24 10:30:00,74.53,74.88,74.53,74.63,4262604.0,67.0761,67.3911,67.0761,67.1661,4262604.0
2022-01-24 11:00:00,74.63,74.69,74.4,74.49,5689277.0,67.1661,67.2201,66.9591,67.0401,5689277.0
2022-01-24 11:30:00,74.49,74.53,73.76,74.13,9728383.0,67.0401,67.0761,66.3831,66.7161,9728383.0
2022-01-24 12:00:00,74.12,74.12,73.55,73.84,4293663.0,66.7071,66.7071,66.1941,66.4551,4293663.0
2022-01-24 12:30:00,73.83,74.26,73.69,74.17,3578609.0,66.4461,66.8331,66.3201,66.7521,3578609.0
2022-01-24 13:00:00,74.16,74.52,74.12,74.2,3722649.0,66.7431,67.0671,66.7071,66.7791,3722649.0
2022-01-24 13:30:00,74.2,74.7,74.19,74.69,2448745.0,66.7791,67.2291,66.7701,67.2201,2448745.0
2022-01-24 14:00:00,74.69,74.88,74.44,74.54,3826164.0,67.2201,67.3911,66.9951,67.0851,3826164.0
2022-01-24 14:30:00,74.52,74.69,74.26,74.67,3590852.0,67.0671,67.2201,66.8331,67.2021,3590852.0
2022-01-24 15:00:00,74.68,75.05,74.64,74.98,4400338.0,67.2111,67.5441,67.1751,67.4811,4400338.0
2022-01-24 15:30:00,74.98,75.61,74.88,75.57,15912563.0,67.4811,68.048,67.3911,68.012,15912563.0
2022-01-25 09:30:00,74.68,74.91,74.29,74.32,6050606.0,67.2111,67.4181,66.8601,66.8871,6050606.0
2022-01-25 10:00:00,74.33,74.79,74.1,74.79,3290828.0,66.8961,67.3101,66.6891,67.3101,3290828.0
2022-01-25 10:30:00,74.78,74.88,74.61,74.64,3095609.0,67.3011,67.3911,67.1481,67.1751,3095609.0
2022-01-25 11:00:00,74.64,74.86,74.55,74.76,3756742.0,67.1751,67.3731,67.0941,67.2831,3756742.0
2022-01-25 11:30:00,74.76,74.8,74.47,74.6,3989127.0,67.2831,67.3191,67.0221,67.1391,3989127.0
2022-01-25 12:00:00,74.6,74.82,74.56,74.77,3143561.0,67.1391,67.3371,67.1031,67.2921,3143561.0
2022-01-25 12:30:00,74.76,74.76,74.51,74.68,2436322.0,67.2831,67.2831,67.0581,67.2111,2436322.0
2022-01-25 13:00:00,74.67,74.98,74.57,74.97,2269300.0,67.2021,67.4811,67.1121,67.4721,2269300.0
2022-01-25 13:30:00,74.97,75.24,74.94,75.23,1992949.0,67.4721,67.7151,67.4451,67.7061,1992949.0
2022-01-25 14:00:00,75.23,75.37,75.11,75.35,3219872.0,67.7061,67.832,67.5981,67.814,3219872.0
2022-01-25 14:30:00,75.34,75.63,75.27,75.6,2150591.0,67.805,68.066,67.7421,68.039,2150591.0
2022-01-25 15:00:00,75.6,75.61,75.19,75.21,4709993.0,68.039,68.048,67.6701,67.6881,4709993.0
2022-01-25 15:30:00,75.22,75.36,75.04,75.13,10320786.0,67.6971,67.823,67.5351,67.6161,10320786.0
2022-01-26 09:30:00,76.04,76.05,75.78,76.0,2832241.0,68.435,68.444,68.201,68.399,2832241.0
2022-01-26 10:00:00,76.0,76.07,75.59,75.65,2593062.0,68.399,68.462,68.03,68.084,2593062.0
2022-01-26 10:30:00,75.65,75.68,75.46,75.61,2686389.0,68.084,68.111,67.913,68.048,2686389.0
2022-01-26 11:00:00,75.6,75.79,75.54,75.69,2321429.0,68.039,68.21,67.985,68.12,2321429.0
2022-01-26 11:30:00,75.7,75.75,75.57,75.67,2028228.0,68.129,68.174,68.012,68.102,2028228.0
2022-01-26 12:00:00,75.68,75.86,75.67,75.86,1660843.0,68.111,68.273,68.102,68.273,1660843.0
2022-01-26 12:30:00,75.86,75.92,75.83,75.87,721245.0,68.273,68.327,68.246,68.282,721245.0
2022-01-26 13:00:00,75.87,75.87,75.7,75.77,1279892.0,68.282,68.282,68.129,68.192,1279892.0
2022-01-26 13:30:00,75.77,75.81,75.68,75.71,1588876.0,68.192,68.228,68.111,68.138,1588876.0
2022-01-26 14:00:00,75.72,76.17,75.59,75.89,4890875.0,68.147,68.552,68.03,68.3,4890875.0
2022-01-26 14:30:00,75.89,75.9,75.09,75.24,8836215.0,68.3,68.309,67.5801,67.7151,8836215.0
2022-01-26 15:00:00,75.23,75.23,74.45,74.86,6525655.0,67.7061,67.7061,67.0041,67.3731,6525655.0
2022-01-26 15:30:00,74.86,75.0,74.61,74.82,10796172.0,67.3731,67.4991,67.1481,67.3371,10796172.0
2022-01-27 09:30:00,74.97,75.31,74.89,75.19,3556663.0,67.4721,67.778,67.4001,67.6701,3556663.0
2022-01-27 10:00:00,75.2,75.24,74.78,74.78,3079915.0,67.6791,67.7151,67.3011,67.3011,3079915.0
2022-01-27 10:30:00,74.79,75.0,74.56,74.99,3450951.0,67.3101,67.4991,67.1031,67.4901,3450951.0
2022-01-27 11:00:00,74.99,75.13,74.75,74.84,2676325.0,67.4901,67.6161,67.2741,67.3551,2676325.0
2022-01-27 11:30:00,74.84,75.08,74.81,75.02,2494140.0,67.3551,67.5711,67.3281,67.5171,2494140.0
2022-01-27 12:00:00,75.03,75.03,74.66,74.71,2286798.0,67.5261,67.5261,67.1931,67.2381,2286798.0
2022-01-27 12:30:00,74.7,74.75,74.4,74.58,2180379.0,67.2291,67.2741,66.9591,67.1211,2180379.0
2022-01-27 13:00:00,74.57,74.63,74.19,74.21,2486572.0,67.1121,67.1661,66.7701,66.7881,2486572.0
2022-01-27 13:30:00,74.22,74.54,74.21,74.49,3282216.0,66.7971,67.0851,66.7881,67.0401,3282216.0
2022-01-27 14:00:00,74.48,74.75,74.31,74.34,2789216.0,67.0311,67.2741,66.8781,66.9051,2789216.0
2022-01-27 14:30:00,74.34,74.6,74.25,74.41,3148916.0,66.9051,67.1391,66.8241,66.9681,3148916.0
2022-01-27 15:00:00,74.41,74.6,74.29,74.48,3018679.0,66.9681,67.1391,66.8601,67.0311,3018679.0
2022-01-27 15:30:00,74.49,74.7,74.41,74.46,7126638.0,67.0401,67.2291,66.9681,67.0131,7126638.0
2022-01-28 09:30:00,73.98,74.02,73.6,73.68,4055100.0,66.5811,66.6171,66.2391,66.3111,4055100.0
2022-01-28 10:00:00,73.68,73.94,73.53,73.79,2661383.0,66.3111,66.5451,66.1761,66.4101,2661383.0
2022-01-28 10:30:00,73.79,74.02,73.58,74.01,3032362.0,66.4101,66.6171,66.2211,66.6081,3032362.0
2022-01-28 11:00:00,74.02,74.29,73.88,74.26,3714923.0,66.6171,66.8601,66.4911,66.8331,3714923.0
2022-01-28 11:30:00,74.26,74.41,74.17,74.41,2349546.0,66.8331,66.9681,66.7521,66.9681,2349546.0
2022-01-28 12:00:00,74.42,74.47,74.15,74.19,1489930.0,66.9771,67.0221,66.7341,66.7701,1489930.0
2022-01-28 12:30:00,74.19,74.22,74.01,74.02,1583760.0,66.7701,66.7971,66.6081,66.6171,1583760.0
2022-01-28 13:00:00,74.02,74.23,74.02,74.13,1950845.0,66.6171,66.8061,66.6171,66.7161,1950845.0
2022-01-28 13:30:00,74.13,74.28,74.13,74.21,1759897.0,66.7161,66.8511,66.7161,66.7881,1759897.0
2022-01-28 14:00:00,74.2,74.3,73.7,73.71,2680993.0,66.7791,66.8691,66.3291,66.3381,2680993.0
2022-01-28 14:30:00,73.71,74.1,73.64,74.06,2297188.0,66.3381,66.6891,66.2751,66.6531,2297188.0
2022-01-28 15:00:00,74.07,74.23,74.03,74.16,2829291.0,66.6621,66.8061,66.6261,66.7431,2829291.0
2022-01-28 15:30:00,74.16,74.74,74.07,74.73,6717629.0,66.7431,67.2651,66.6621,67.2561,6717629.0
2022-01-31 09:30:00,74.71,75.05,74.69,75.05,3945328.0,67.2381,67.5441,67.2201,67.5441,3945328.0
2022-01-31 10:00:00,75.06,75.25,75.01,75.14,2508703.0,67.5531,67.7241,67.5081,67.6251,2508703.0
2022-01-31 10:30:00,75.15,75.21,74.97,75.17,2047114.0,67.6341,67.6881,67.4721,67.6521,2047114.0
2022-01-31 11:00:00,75.18,75.2,74.84,74.87,2455184.0,67.6611,67.6791,67.3551,67.3821,2455184.0
2022-01-31 11:30:00,74.86,75.32,74.86,75.3,1766475.0,67.3731,67.787,67.3731,67.769,1766475.0
2022-01-31 12:00:00,75.31,75.4,75.25,75.33,1281679.0,67.778,67.859,67.7241,67.796,1281679.0
2022-01-31 12:30:00,75.33,75.44,75.28,75.43,859255.0,67.796,67.895,67.751,67.886,859255.0
2022-01-31 13:00:00,75.43,75.58,75.38,75.51,2544048.0,67.886,68.021,67.841,67.958,2544048.0
2022-01-31 13:30:00,75.51,75.58,75.46,75.53,1101623.0,67.958,68.021,67.913,67.976,1101623.0
2022-01-31 14:00:00,75.54,75.66,75.52,75.65,1219808.0,67.985,68.093,67.967,68.084,1219808.0
2022-01-31 14:30:00,75.65,75.7,75.62,75.66,1456625.0,68.084,68.129,68.057,68.093,1456625.0
2022-01-31 15:00:00,75.65,75.68,75.42,75.54,3124588.0,68.084,68.111,67.877,67.985,3124588.0
2022-01-31 15:30:00,75.54,75.86,75.51,75.81,9980107.0,67.985,68.273,67.958,68.228,9980107.0
2022-02-01 09:30:00,76.29,76.3,75.98,76.11,4088249.0,68.66,68.669,68.381,68.498,4088249.0
2022-02-01 10:00:00,76.13,76.14,75.75,75.94,5685878.0,68.516,68.525,68.174,68.345,5685878.0
2022-02-01 10:30:00,75.95,76.05,75.8,76.02,9577614.0,68.354,68.444,68.219,68.417,9577614.0
2022-02-01 11:00:00,76.02,76.17,76.02,76.05,7781563.0,68.417,68.552,68.417,68.444,7781563.0
2022-02-01 11:30:00,76.06,76.2,75.97,76.17,9174954.0,68.453,68.579,68.372,68.552,9174954.0
2022-02-01 12:00:00,76.17,76.21,76.06,76.13,1456343.0,68.552,68.588,68.453,68.516,1456343.0
2022-02-01 12:30:00,76.13,76.18,75.99,76.18,1331736.0,68.516,68.561,68.39,68.561,1331736.0
2022-02-01 13:00:00,76.18,76.19,76.12,76.19,1303429.0,68.561,68.57,68.507,68.57,1303429.0
2022-02-01 13:30:00,76.18,76.22,76.13,76.2,956240.0,68.561,68.597,68.516,68.579,956240.0
2022-02-01 14:00:00,76.2,76.23,76.09,76.16,906801.0,68.579,68.606,68.48,68.543,906801.0
2022-02-01 14:30:00,76.17,76.2,76.13,76.19,1284897.0,68.552,68.579,68.516,68.57,1284897.0
2022-02-01 15:00:00,76.19,76.4,76.18,76.39,1874547.0,68.57,68.759,68.561,68.75,1874547.0
2022-02-01 15:30:00,76.4,76.55,76.34,76.52,5062797.0,68.759,68.894,68.705,68.867,5062797.0
2022-02-02 09:30:00,77.16,77.21,76.96,77.0,3877408.0,69.443,69.488,69.263,69.299,3877408.0
2022-02-02 10:00:00,77.01,77.13,76.91,76.96,2821697.0,69.308,69.416,69.218,69.263,2821697.0
2022-02-02 10:30:00,76.97,77.14,76.87,77.03,1857999.0,69.272,69.425,69.182,69.326,1857999.0
2022-02-02 11:00:00,77.02,77.05,76.84,76.92,2674946.0,69.317,69.344,69.155,69.227,2674946.0
2022-02-02 11:30:00,76.93,76.93,76.73,76.89,1903569.0,69.236,69.236,69.056,69.2,1903569.0
2022-02-02 12:00:00,76.89,77.08,76.86,76.97,954518.0,69.2,69.371,69.173,69.272,954518.0
2022-02-02 12:30:00,76.97,77.11,76.94,77.11,1143109.0,69.272,69.398,69.245,69.398,1143109.0
2022-02-02 13:00:00,77.11,77.11,76.93,76.98,794246.0,69.398,69.398,69.236,69.281,794246.0
2022-02-02 13:30:00,76.97,77.05,76.96,77.03,564978.0,69.272,69.344,69.263,69.326,564978.0
2022-02-02 14:00:00,77.02,77.08,76.98,77.03,1403147.0,69.317,69.371,69.281,69.326,1403147.0
2022-02-02 14:30:00,77.03,77.14,77.02,77.08,6366396.0,69.326,69.425,69.317,69.371,6366396.0
2022-02-02 15:00:00,77.09,77.19,77.05,77.14,1778375.0,69.38,69.47,69.344,69.425,1778375.0
2022-02-02 15:30:00,77.14,77.16,77.01,77.12,6243285.0,69.425,69.443,69.308,69.407,6243285.0
2022-02-03 09:30:00,76.39,76.56,76.19,76.28,5114795.0,68.75,68.903,68.57,68.651,5114795.0
2022-02-03 10:00:00,76.29,76.65,76.22,76.58,3907377.0,68.66,68.984,68.597,68.921,3907377.0
2022-02-03 10:30:00,76.58,76.62,76.46,76.5,1898078.0,68.921,68.957,68.813,68.849,1898078.0
2022-02-03 11:00:00,76.5,76.58,76.38,76.46,1762464.0,68.849,68.921,68.741,68.813,1762464.0
2022-02-03 11:30:00,76.46,76.49,76.25,76.25,3919344.0,68.813,68.84,68.624,68.624,3919344.0
2022-02-03 12:00:00,76.25,76.28,76.15,76.26,3275175.0,68.624,68.651,68.534,68.633,3275175.0
2022-02-03 12:30:00,76.25,76.3,76.16,76.28,1658292.0,68.624,68.669,68.543,68.651,1658292.0
2022-02-03 13:00:00,76.27,76.31,76.16,76.26,1167300.0,68.642,68.678,68.543,68.633,1167300.0
2022-02-03 13:30:00,76.26,76.34,76.25,76.29,1441472.0,68.633,68.705,68.624,68.66,1441472.0
2022-02-03 14:00:00,76.29,76.39,76.22,76.25,1700047.0,68.66,68.75,68.597,68.624,1700047.0
2022-02-03 14:30:00,76.24,76.25,76.01,76.06,2249324.0,68.615,68.624,68.408,68.453,2249324.0
2022-02-03 15:00:00,76.06,76.24,76.01,76.15,2783798.0,68.453,68.615,68.408,68.534,2783798.0
2022-02-03 15:30:00,76.15,76.15,75.87,75.92,8989736.0,68.534,68.534,68.282,68.327,8989736.0
2022-02-04 09:30:00,75.75,75.97,75.62,75.78,2727911.0,68.174,68.372,68.057,68.201,2727911.0
2022-02-04 10:00:00,75.78,76.0,75.69,75.73,1995082.0,68.201,68.399,68.12,68.156,1995082.0
2022-02-04 10:30:00,75.73,75.83,75.52,75.63,2173120.0,68.156,68.246,67.967,68.066,2173120.0
2022-02-04 11:00:00,75.63,75.79,75.53,75.72,2828822.0,68.066,68.21,67.976,68.147,2828822.0
2022-02-04 11:30:00,75.73,75.97,75.71,75.86,2354370.0,68.156,68.372,68.138,68.273,2354370.0
2022-02-04 12:00:00,75.86,75.98,75.83,75.97,1384824.0,68.273,68.381,68.246,68.372,1384824.0
2022-02-04 12:30:00,75.97,76.04,75.91,76.03,1047778.0,68.372,68.435,68.318,68.426,1047778.0
2022-02-04 13:00:00,76.03,76.19,76.03,76.14,1518435.0,68.426,68.57,68.426,68.525,1518435.0
2022-02-04 13:30:00,76.14,76.24,76.11,76.21,1511961.0,68.525,68.615,68.498,68.588,1511961.0
2022-02-04 14:00:00,76.21,76.22,76.08,76.13,907188.0,68.588,68.597,68.471,68.516,907188.0
2022-02-04 14:30:00,76.14,76.25,76.12,76.19,1254654.0,68.525,68.624,68.507,68.57,1254654.0
2022-02-04 15:00:00,76.2,76.38,76.19,76.34,1388337.0,68.579,68.741,68.57,68.705,1388337.0
2022-02-04 15:30:00,76.34,76.42,76.04,76.09,5792691.0,68.705,68.777,68.435,68.48,5792691.0
2022-02-07 09:30:00,76.13,76.33,76.1,76.32,2007921.0,68.516,68.696,68.489,68.687,2007921.0
2022-02-07 10:00:00,76.33,76.42,76.23,76.38,1297313.0,68.696,68.777,68.606,68.741,1297313.0
2022-02-07 10:30:00,76.38,76.44,76.32,76.43,1151568.0,68.741,68.795,68.687,68.786,1151568.0
2022-02-07 11:00:00,76.42,76.47,76.31,76.37,1200415.0,68.777,68.822,68.678,68.732,1200415.0
2022-02-07 11:30:00,76.36,76.38,76.07,76.22,893911.0,68.723,68.741,68.462,68.597,893911.0
2022-02-07 12:00:00,76.21,76.22,76.11,76.12,722580.0,68.588,68.597,68.498,68.507,722580.0
2022-02-07 12:30:00,76.12,76.18,76.06,76.15,558403.0,68.507,68.561,68.453,68.534,558403.0
2022-02-07 13:00:00,76.16,76.31,76.14,76.3,558654.0,68.543,68.678,68.525,68.669,558654.0
2022-02-07 13:30:00,76.3,76.4,76.28,76.39,478077.0,68.669,68.759,68.651,68.75,478077.0
2022-02-07 14:00:00,76.38,76.49,76.35,76.48,397059.0,68.741,68.84,68.714,68.831,397059.0
2022-02-07 14:30:00,76.49,76.55,76.47,76.52,541919.0,68.84,68.894,68.822,68.867,541919.0
2022-02-07 15:00:00,76.52,76.59,76.4,76.41,1383522.0,68.867,68.93,68.759,68.768,1383522.0
2022-02-07 15:30:00,76.42,76.47,76.14,76.2,4510786.0,68.777,68.822,68.525,68.579,4510786.0
2022-02-08 09:30:00,76.19,76.29,76.11,76.13,2310407.0,68.57,68.66,68.498,68.516,2310407.0
2022-02-08 10:00:00,76.12,76.27,75.99,76.16,1776648.0,68.507,68.642,68.39,68.543,1776648.0
2022-02-08 10:30:00,76.16,76.31,76.1,76.24,1813172.0,68.543,68.678,68.489,68.615,1813172.0
2022-02-08 11:00:00,76.25,76.37,76.24,76.31,1970017.0,68.624,68.732,68.615,68.678,1970017.0
2022-02-08 11:30:00,76.31,76.51,76.3,76.49,1805463.0,68.678,68.858,68.669,68.84,1805463.0
2022-02-08 12:00:00,76.49,76.53,76.44,76.49,581907.0,68.84,68.876,68.795,68.84,581907.0
2022-02-08 12:30:00,76.5,76.6,76.5,76.53,613948.0,68.849,68.939,68.849,68.876,613948.0
2022-02-08 13:00:00,76.53,76.54,76.42,76.45,712783.0,68.876,68.885,68.777,68.804,712783.0
2022-02-08 13:30:00,76.45,76.55,76.44,76.55,907508.0,68.804,68.894,68.795,68.894,907508.0
2022-02-08 14:00:00,76.55,76.62,76.41,76.42,923837.0,68.894,68.957,68.768,68.777,923837.0
2022-02-08 14:30:00,76.42,76.47,76.33,76.39,1275527.0,68.777,68.822,68.696,68.75,1275527.0
2022-02-08 15:00:00,76.39,76.61,76.35,76.56,1039289.0,68.75,68.948,68.714,68.903,1039289.0
2022-02-08 15:30:00,76.56,76.7,76.54,76.6,6923472.0,68.903,69.029,68.885,68.939,6923472.0
2022-02-09 09:30:00,77.66,77.69,77.52,77.59,3432013.0,69.893,69.92,69.767,69.83,3432013.0
2022-02-09 10:00:00,77.59,77.69,77.57,77.68,2383628.0,69.83,69.92,69.812,69.911,2383628.0
2022-02-09 10:30:00,77.69,77.78,77.68,77.74,2538205.0,69.92,70.001,69.911,69.965,2538205.0
2022-02-09 11:00:00,77.75,77.75,77.63,77.63,1858163.0,69.974,69.974,69.866,69.866,1858163.0
2022-02-09 11:30:00,77.64,77.74,77.59,77.63,1772014.0,69.875,69.965,69.83,69.866,1772014.0
2022-02-09 12:00:00,77.63,77.68,77.55,77.67,1645684.0,69.866,69.911,69.794,69.902,1645684.0
2022-02-09 12:30:00,77.66,77.75,77.62,77.7,1164856.0,69.893,69.974,69.857,69.929,1164856.0
2022-02-09 13:00:00,77.7,77.72,77.63,77.67,489058.0,69.929,69.947,69.866,69.902,489058.0
2022-02-09 13:30:00,77.67,77.71,77.63,77.7,926116.0,69.902,69.938,69.866,69.929,926116.0
2022-02-09 14:00:00,77.71,77.77,77.7,77.75,831031.0,69.938,69.992,69.929,69.974,831031.0
2022-02-09 14:30:00,77.76,77.79,77.72,77.73,1333547.0,69.983,70.01,69.947,69.956,1333547.0
2022-02-09 15:00:00,77.73,77.75,77.6,77.72,1145739.0,69.956,69.974,69.839,69.947,1145739.0
2022-02-09 15:30:00,77.71,77.85,77.67,77.84,4035877.0,69.938,70.064,69.902,70.055,4035877.0
2022-02-10 09:30:00,76.72,77.35,76.7,77.3,3102781.0,69.047,69.614,69.029,69.569,3102781.0
2022-02-10 10:00:00,77.3,77.66,77.29,77.65,1936260.0,69.569,69.893,69.56,69.884,1936260.0
2022-02-10 10:30:00,77.66,77.9,77.63,77.69,1178219.0,69.893,70.109,69.866,69.92,1178219.0
2022-02-10 11:00:00,77.69,77.78,77.61,77.75,1135323.0,69.92,70.001,69.848,69.974,1135323.0
2022-02-10 11:30:00,77.76,77.89,77.63,77.87,1201095.0,69.983,70.1,69.866,70.082,1201095.0
2022-02-10 12:00:00,77.87,77.88,77.74,77.75,573553.0,70.082,70.091,69.965,69.974,573553.0
2022-02-10 12:30:00,77.75,77.77,77.29,77.45,2635452.0,69.974,69.992,69.56,69.704,2635452.0
2022-02-10 13:00:00,77.44,77.55,77.24,77.25,1332293.0,69.695,69.794,69.515,69.524,1332293.0
2022-02-10 13:30:00,77.24,77.3,77.07,77.3,1270380.0,69.515,69.569,69.362,69.569,1270380.0
2022-02-10 14:00:00,77.3,77.31,76.98,77.14,1305889.0,69.569,69.578,69.281,69.425,1305889.0
2022-02-10 14:30:00,77.14,77.21,76.93,76.98,1383184.0,69.425,69.488,69.236,69.281,1383184.0
2022-02-10 15:00:00,76.98,77.12,76.91,76.97,2180660.0,69.281,69.407,69.218,69.272,2180660.0
2022-02-10 15:30:00,76.96,76.96,76.68,76.83,5484463.0,69.263,69.263,69.011,69.146,5484463.0
2022-02-11 09:30:00,76.8,77.11,76.76,76.84,4090494.0,69.119,69.398,69.083,69.155,4090494.0
2022-02-11 10:00:00,76.84,77.01,76.78,76.95,1819150.0,69.155,69.308,69.101,69.254,1819150.0
2022-02-11 10:30:00,76.95,77.04,76.89,76.91,2023111.0,69.254,69.335,69.2,69.218,2023111.0
2022-02-11 11:00:00,76.91,77.05,76.79,76.84,4823419.0,69.218,69.344,69.11,69.155,4823419.0
2022-02-11 11:30:00,76.84,76.92,76.68,76.85,3347075.0,69.155,69.227,69.011,69.164,3347075.0
2022-02-11 12:00:00,76.84,76.92,76.74,76.84,915073.0,69.155,69.227,69.065,69.155,915073.0
2022-02-11 12:30:00,76.84,76.88,76.67,76.74,1212938.0,69.155,69.191,69.002,69.065,1212938.0
2022-02-11 13:00:00,76.74,76.82,76.59,76.59,1622818.0,69.065,69.137,68.93,68.93,1622818.0
2022-02-11 13:30:00,76.59,76.61,75.78,75.91,7063596.0,68.93,68.948,68.201,68.318,7063596.0
2022-02-11 14:00:00,75.9,76.1,75.65,75.81,6116104.0,68.309,68.489,68.084,68.228,6116104.0
2022-02-11 14:30:00,75.82,76.04,75.53,75.65,3358936.0,68.237,68.435,67.976,68.084,3358936.0
2022-02-11 15:00:00,75.64,75.88,75.55,75.69,3362686.0,68.075,68.291,67.994,68.12,3362686.0
2022-02-11 15:30:00,75.68,75.86,75.46,75.68,7552582.0,68.111,68.273,67.913,68.111,7552582.0
2022-02-14 09:30:00,75.37,75.45,75.06,75.24,2975038.0,67.832,67.904,67.5531,67.7151,2975038.0
2022-02-14 10:00:00,75.23,75.34,74.92,75.08,3867277.0,67.7061,67.805,67.4271,67.5711,3867277.0
2022-02-14 10:30:00,75.07,75.12,74.9,75.01,3393972.0,67.5621,67.6071,67.4091,67.5081,3393972.0
2022-02-14 11:00:00,75.01,75.25,74.96,75.17,2950814.0,67.5081,67.7241,67.4631,67.6521,2950814.0
2022-02-14 11:30:00,75.17,75.35,75.12,75.27,4279850.0,67.6521,67.814,67.6071,67.7421,4279850.0
2022-02-14 12:00:00,75.26,75.33,75.17,75.33,1892384.0,67.7331,67.796,67.6521,67.796,1892384.0
2022-02-14 12:30:00,75.32,75.39,75.29,75.35,815837.0,67.787,67.85,67.76,67.814,815837.0
2022-02-14 13:00:00,75.35,75.45,75.25,75.27,835595.0,67.814,67.904,67.7241,67.7421,835595.0
2022-02-14 13:30:00,75.27,75.28,74.77,74.81,3219346.0,67.7421,67.751,67.2921,67.3281,3219346.0
2022-02-14 14:00:00,74.81,75.11,74.67,74.88,4129604.0,67.3281,67.5981,67.2021,67.3911,4129604.0
2022-02-14 14:30:00,74.88,75.12,74.82,75.07,2502092.0,67.3911,67.6071,67.3371,67.5621,2502092.0
2022-02-14 15:00:00,75.06,75.21,74.92,75.1,3129861.0,67.5531,67.6881,67.4271,67.5891,3129861.0
2022-02-14 15:30:00,75.11,75.28,75.08,75.22,6802382.0,67.5981,67.751,67.5711,67.6971,6802382.0
2022-02-15 09:30:00,76.08,76.3,76.03,76.05,3370680.0,68.471,68.669,68.426,68.444,3370680.0
2022-02-15 10:00:00,76.06,76.3,75.99,76.27,2370507.0,68.453,68.669,68.39,68.642,2370507.0
2022-02-15 10:30:00,76.28,76.42,76.25,76.39,2204284.0,68.651,68.777,68.624,68.75,2204284.0
2022-02-15 11:00:00,76.39,76.49,76.32,76.35,3102889.0,68.75,68.84,68.687,68.714,3102889.0
2022-02-15 11:30:00,76.34,76.57,76.34,76.53,3334506.0,68.705,68.912,68.705,68.876,3334506.0
2022-02-15 12:00:00,76.54,76.56,76.33,76.37,1197592.0,68.885,68.903,68.696,68.732,1197592.0
2022-02-15 12:30:00,76.37,76.42,76.28,76.34,1382351.0,68.732,68.777,68.651,68.705,1382351.0
2022-02-15 13:00:00,76.35,76.53,76.33,76.51,1198367.0,68.714,68.876,68.696,68.858,1198367.0
2022-02-15 13:30:00,76.51,76.56,76.47,76.53,993540.0,68.858,68.903,68.822,68.876,993540.0
2022-02-15 14:00:00,76.54,76.54,76.42,76.51,1100264.0,68.885,68.885,68.777,68.858,1100264.0
2022-02-15 14:30:00,76.5,76.57,76.44,76.52,1046388.0,68.849,68.912,68.795,68.867,1046388.0
2022-02-15 15:00:00,76.52,76.59,76.48,76.51,981053.0,68.867,68.93,68.831,68.858,981053.0
2022-02-15 15:30:00,76.51,76.61,76.32,76.57,6629195.0,68.858,68.948,68.687,68.912,6629195.0
2022-02-16 09:30:00,76.27,76.5,76.23,76.33,2957660.0,68.642,68.849,68.606,68.696,2957660.0
2022-02-16 10:00:00,76.33,76.43,76.27,76.41,1608259.0,68.696,68.786,68.642,68.768,1608259.0
2022-02-16 10:30:00,76.41,76.48,76.38,76.42,1121725.0,68.768,68.831,68.741,68.777,1121725.0
2022-02-16 11:00:00,76.42,76.6,76.41,76.57,1345012.0,68.777,68.939,68.768,68.912,1345012.0
2022-02-16 11:30:00,76.57,76.62,76.45,76.53,1523695.0,68.912,68.957,68.804,68.876,1523695.0
2022-02-16 12:00:00,76.53,76.57,76.48,76.51,822192.0,68.876,68.912,68.831,68.858,822192.0
2022-02-16 12:30:00,76.51,76.53,76.36,76.49,837157.0,68.858,68.876,68.723,68.84,837157.0
2022-02-16 13:00:00,76.49,76.56,76.45,76.52,959987.0,68.84,68.903,68.804,68.867,959987.0
2022-02-16 13:30:00,76.53,76.56,76.45,76.55,650342.0,68.876,68.903,68.804,68.894,650342.0
2022-02-16 14:00:00,76.54,76.92,76.39,76.92,3012708.0,68.885,69.227,68.75,69.227,3012708.0
2022-02-16 14:30:00,76.92,77.01,76.77,76.91,1577288.0,69.227,69.308,69.092,69.218,1577288.0
2022-02-16 15:00:00,76.91,77.02,76.89,76.93,1083159.0,69.218,69.317,69.2,69.236,1083159.0
2022-02-16 15:30:00,76.93,76.97,76.8,76.86,3741658.0,69.236,69.272,69.119,69.173,3741658.0
2022-02-17 09:30:00,76.29,76.33,75.89,75.92,3615798.0,68.66,68.696,68.3,68.327,3615798.0
2022-02-17 10:00:00,75.93,76.11,75.85,75.9,2016115.0,68.336,68.498,68.264,68.309,2016115.0
2022-02-17 10:30:00,75.89,76.08,75.87,76.06,2892600.0,68.3,68.471,68.282,68.453,2892600.0
2022-02-17 11:00:00,76.06,76.15,76.02,76.14,1783369.0,68.453,68.534,68.417,68.525,1783369.0
2022-02-17 11:30:00,76.15,76.21,76.06,76.11,2464609.0,68.534,68.588,68.453,68.498,2464609.0
2022-02-17 12:00:00,76.12,76.19,76.08,76.15,785031.0,68.507,68.57,68.471,68.534,785031.0
2022-02-17 12:30:00,76.15,76.2,76.07,76.1,2134932.0,68.534,68.579,68.462,68.489,2134932.0
2022-02-17 13:00:00,76.11,76.12,76.04,76.06,1416040.0,68.498,68.507,68.435,68.453,1416040.0
2022-02-17 13:30:00,76.06,76.12,76.02,76.08,509357.0,68.453,68.507,68.417,68.471,509357.0
2022-02-17 14:00:00,76.08,76.08,75.94,75.98,847977.0,68.471,68.471,68.345,68.381,847977.0
2022-02-17 14:30:00,75.99,76.0,75.85,75.85,1308508.0,68.39,68.399,68.264,68.264,1308508.0
2022-02-17 15:00:00,75.85,75.86,75.59,75.72,2044936.0,68.264,68.273,68.03,68.147,2044936.0
2022-02-17 15:30:00,75.72,75.84,75.61,75.64,6989244.0,68.147,68.255,68.048,68.075,6989244.0
2022-02-18 09:30:00,75.66,75.84,75.46,75.8,2255339.0,68.093,68.255,67.913,68.219,2255339.0
2022-02-18 10:00:00,75.8,75.86,75.58,75.61,1384709.0,68.219,68.273,68.021,68.048,1384709.0
2022-02-18 10:30:00,75.62,75.62,75.38,75.43,1712264.0,68.057,68.057,67.841,67.886,1712264.0
2022-02-18 11:00:00,75.43,75.44,75.11,75.35,3778220.0,67.886,67.895,67.5981,67.814,3778220.0
2022-02-18 11:30:00,75.35,75.45,75.15,75.17,3126732.0,67.814,67.904,67.6341,67.6521,3126732.0
2022-02-18 12:00:00,75.18,75.37,75.13,75.25,1569527.0,67.6611,67.832,67.6161,67.7241,1569527.0
2022-02-18 12:30:00,75.25,75.29,75.08,75.14,2571371.0,67.7241,67.76,67.5711,67.6251,2571371.0
2022-02-18 13:00:00,75.15,75.27,75.08,75.19,1125922.0,67.6341,67.7421,67.5711,67.6701,1125922.0
2022-02-18 13:30:00,75.19,75.38,75.18,75.33,1234507.0,67.6701,67.841,67.6611,67.796,1234507.0
2022-02-18 14:00:00,75.34,75.58,75.32,75.56,848481.0,67.805,68.021,67.787,68.003,848481.0
2022-02-18 14:30:00,75.56,75.66,75.4,75.57,1536317.0,68.003,68.093,67.859,68.012,1536317.0
2022-02-18 15:00:00,75.57,75.62,75.3,75.3,2199116.0,68.012,68.057,67.769,67.769,2199116.0
2022-02-18 15:30:00,75.3,75.46,75.15,75.34,6624943.0,67.769,67.913,67.6341,67.805,6624943.0
2022-02-22 09:30:00,74.62,75.05,74.59,74.97,3093530.0,67.1571,67.5441,67.1301,67.4721,3093530.0
2022-02-22 10:00:00,74.96,75.03,74.76,75.01,1859097.0,67.4631,67.5261,67.2831,67.5081,1859097.0
2022-02-22 10:30:00,75.02,75.02,74.69,74.69,2016779.0,67.5171,67.5171,67.2201,67.2201,2016779.0
2022-02-22 11:00:00,74.68,74.78,74.61,74.67,2792722.0,67.2111,67.3011,67.1481,67.2021,2792722.0
2022-02-22 11:30:00,74.67,74.83,74.56,74.65,2272892.0,67.2021,67.3461,67.1031,67.1841,2272892.0
2022-02-22 12:00:00,74.64,74.72,74.48,74.49,839377.0,67.1751,67.2471,67.0311,67.0401,839377.0
2022-02-22 12:30:00,74.49,74.54,74.3,74.32,1110108.0,67.0401,67.0851,66.8691,66.8871,1110108.0
2022-02-22 13:00:00,74.34,74.42,74.2,74.28,848572.0,66.9051,66.9771,66.7791,66.8511,848572.0
2022-02-22 13:30:00,74.28,74.32,74.04,74.11,698403.0,66.8511,66.8871,66.6351,66.6981,698403.0
2022-02-22 14:00:00,74.11,74.32,73.93,74.25,3290015.0,66.6981,66.8871,66.5361,66.8241,3290015.0
2022-02-22 14:30:00,74.25,74.75,74.15,74.63,2000262.0,66.8241,67.2741,66.7341,67.1661,2000262.0
2022-02-22 15:00:00,74.64,74.84,74.59,74.68,1743480.0,67.1751,67.3551,67.1301,67.2111,1743480.0
2022-02-22 15:30:00,74.68,74.71,74.24,74.42,7194836.0,67.2111,67.2381,66.8151,66.9771,7194836.0
2022-02-23 09:30:00,75.17,75.18,74.81,74.81,2438212.0,67.6521,67.6611,67.3281,67.3281,2438212.0
2022-02-23 10:00:00,74.81,74.81,74.37,74.43,2590943.0,67.3281,67.3281,66.9321,66.9861,2590943.0
2022-02-23 10:30:00,74.43,74.58,74.35,74.43,1839307.0,66.9861,67.1211,66.9141,66.9861,1839307.0
2022-02-23 11:00:00,74.42,74.47,74.21,74.3,2569527.0,66.9771,67.0221,66.7881,66.8691,2569527.0
2022-02-23 11:30:00,74.31,74.53,74.24,74.47,2382738.0,66.8781,67.0761,66.8151,67.0221,2382738.0
2022-02-23 12:00:00,74.47,74.63,74.39,74.63,1014630.0,67.0221,67.1661,66.9501,67.1661,1014630.0
2022-02-23 12:30:00,74.62,74.64,74.38,74.42,1118085.0,67.1571,67.1751,66.9411,66.9771,1118085.0
2022-02-23 13:00:00,74.42,74.42,74.13,74.15,2882140.0,66.9771,66.9771,66.7161,66.7341,2882140.0
2022-02-23 13:30:00,74.15,74.36,74.06,74.22,1429827.0,66.7341,66.9231,66.6531,66.7971,1429827.0
2022-02-23 14:00:00,74.22,74.29,73.96,73.99,3098181.0,66.7971,66.8601,66.5631,66.5901,3098181.0
2022-02-23 14:30:00,73.99,74.04,73.82,73.92,1832881.0,66.5901,66.6351,66.4371,66.5271,1832881.0
2022-02-23 15:00:00,73.91,73.96,73.79,73.93,2494002.0,66.5181,66.5631,66.4101,66.5361,2494002.0
2022-02-23 15:30:00,73.92,73.96,73.66,73.79,9150704.0,66.5271,66.5631,66.2931,66.4101,9150704.0
2022-02-24 09:30:00,71.11,71.51,71.02,71.39,8641759.0,63.9981,64.3581,63.9171,64.2501,8641759.0
2022-02-24 10:00:00,71.39,71.66,71.14,71.17,8870936.0,64.2501,64.4931,64.0251,64.0521,8870936.0
2022-02-24 10:30:00,71.16,71.31,70.98,71.1,9566135.0,64.0431,64.1781,63.8811,63.9891,9566135.0
2022-02-24 11:00:00,71.1,71.52,71.02,71.36,5378473.0,63.9891,64.3671,63.9171,64.2231,5378473.0
2022-02-24 11:30:00,71.37,71.45,71.09,71.37,6137007.0,64.2321,64.3041,63.9801,64.2321,6137007.0
2022-02-24 12:00:00,71.37,71.43,71.09,71.3,3538801.0,64.2321,64.2861,63.9801,64.1691,3538801.0
2022-02-24 12:30:00,71.3,71.43,71.2,71.21,3086309.0,64.1691,64.2861,64.0791,64.0881,3086309.0
2022-02-24 13:00:00,71.21,71.37,71.14,71.22,1857539.0,64.0881,64.2321,64.0251,64.0971,1857539.0
2022-02-24 13:30:00,71.21,71.83,71.21,71.6,3739853.0,64.0881,64.6461,64.0881,64.4391,3739853.0
2022-02-24 14:00:00,71.6,71.85,71.52,71.85,2777693.0,64.4391,64.6641,64.3671,64.6641,2777693.0
2022-02-24 14:30:00,71.84,72.4,71.81,72.29,2576349.0,64.6551,65.1591,64.6281,65.0601,2576349.0
2022-02-24 15:00:00,72.28,72.56,72.26,72.33,2441925.0,65.0511,65.3031,65.0331,65.0961,2441925.0
2022-02-24 15:30:00,72.33,72.87,72.33,72.83,6628649.0,65.0961,65.5821,65.0961,65.5461,6628649.0
2022-02-25 09:30:00,73.46,73.75,73.41,73.45,4402317.0,66.1131,66.3741,66.0681,66.1041,4402317.0
2022-02-25 10:00:00,73.45,73.85,73.39,73.82,4074863.0,66.1041,66.4641,66.0501,66.4371,4074863.0
2022-02-25 10:30:00,73.82,73.99,73.68,73.88,2878296.0,66.4371,66.5901,66.3111,66.4911,2878296.0
2022-02-25 11:00:00,73.88,74.17,73.8,74.05,2936707.0,66.4911,66.7521,66.4191,66.6441,2936707.0
2022-02-25 11:30:00,74.05,74.22,73.94,74.2,3376991.0,66.6441,66.7971,66.5451,66.7791,3376991.0
2022-02-25 12:00:00,74.2,74.25,74.12,74.22,1327526.0,66.7791,66.8241,66.7071,66.7971,1327526.0
2022-02-25 12:30:00,74.22,74.3,74.04,74.08,1652469.0,66.7971,66.8691,66.6351,66.6711,1652469.0
2022-02-25 13:00:00,74.08,74.19,73.99,74.16,1567144.0,66.6711,66.7701,66.5901,66.7431,1567144.0
2022-02-25 13:30:00,74.15,74.26,74.09,74.14,1113796.0,66.7341,66.8331,66.6801,66.7251,1113796.0
2022-02-25 14:00:00,74.14,74.26,74.05,74.23,1180558.0,66.7251,66.8331,66.6441,66.8061,1180558.0
2022-02-25 14:30:00,74.23,74.28,74.09,74.21,1223484.0,66.8061,66.8511,66.6801,66.7881,1223484.0
2022-02-25 15:00:00,74.2,74.35,74.13,74.24,2360594.0,66.7791,66.9141,66.7161,66.8151,2360594.0
2022-02-25 15:30:00,74.24,74.68,74.24,74.64,14563621.0,66.8151,67.2111,66.8151,67.1751,14563621.0
2022-02-28 09:30:00,73.11,73.45,73.09,73.43,4652893.0,65.7981,66.1041,65.7801,66.0861,4652893.0
2022-02-28 10:00:00,73.44,73.47,73.16,73.35,2462266.0,66.0951,66.1221,65.8431,66.0141,2462266.0
2022-02-28 10:30:00,73.34,73.92,73.34,73.92,3131200.0,66.0051,66.5271,66.0051,66.5271,3131200.0
2022-02-28 11:00:00,73.92,74.16,73.75,74.06,3690421.0,66.5271,66.7431,66.3741,66.6531,3690421.0
2022-02-28 11:30:00,74.05,74.11,73.68,73.85,5157705.0,66.6441,66.6981,66.3111,66.4641,5157705.0
2022-02-28 12:00:00,73.85,73.93,73.35,73.46,1891206.0,66.4641,66.5361,66.0141,66.1131,1891206.0
2022-02-28 12:30:00,73.46,73.48,73.13,73.22,1480024.0,66.1131,66.1311,65.8161,65.8971,1480024.0
2022-02-28 13:00:00,73.21,73.45,73.16,73.28,1624419.0,65.8881,66.1041,65.8431,65.9511,1624419.0
2022-02-28 13:30:00,73.27,73.43,73.22,73.38,1223380.0,65.9421,66.0861,65.8971,66.0411,1223380.0
2022-02-28 14:00:00,73.38,73.38,72.88,72.94,2128564.0,66.0411,66.0411,65.5911,65.6451,2128564.0
2022-02-28 14:30:00,72.94,73.26,72.89,73.2,1529571.0,65.6451,65.9331,65.6001,65.8791,1529571.0
2022-02-28 15:00:00,73.2,73.32,73.05,73.17,2484275.0,65.8791,65.9871,65.7441,65.8521,2484275.0
2022-02-28 15:30:00,73.17,73.44,72.96,73.25,10986233.0,65.8521,66.0951,65.6631,65.9241,10986233.0
2022-03-01 09:30:00,72.91,73.12,72.76,72.88,3854081.0,65.6181,65.8071,65.4831,65.5911,3854081.0
2022-03-01 10:00:00,72.89,72.98,72.48,72.75,3121283.0,65.6001,65.6811,65.2311,65.4741,3121283.0
2022-03-01 10:30:00,72.77,72.9,72.33,72.35,6458655.0,65.4921,65.6091,65.0961,65.1141,6458655.0
2022-03-01 11:00:00,72.34,72.39,72.01,72.06,5029366.0,65.1051,65.1501,64.8081,64.8531,5029366.0
2022-03-01 11:30:00,72.07,72.09,71.48,71.58,4671196.0,64.8621,64.8801,64.3311,64.4211,4671196.0
2022-03-01 12:00:00,71.57,71.68,71.28,71.6,3586306.0,64.4121,64.5111,64.1511,64.4391,3586306.0
2022-03-01 12:30:00,71.6,71.87,71.54,71.73,1959987.0,64.4391,64.6821,64.3851,64.5561,1959987.0
2022-03-01 13:00:00,71.72,71.82,71.31,71.33,1719608.0,64.5471,64.6371,64.1781,64.1961,1719608.0
2022-03-01 13:30:00,71.32,71.54,71.31,71.45,1657502.0,64.1871,64.3851,64.1781,64.3041,1657502.0
2022-03-01 14:00:00,71.45,71.58,71.23,71.56,1544217.0,64.3041,64.4211,64.1061,64.4031,1544217.0
2022-03-01 14:30:00,71.56,71.69,71.39,71.43,1309122.0,64.4031,64.5201,64.2501,64.2861,1309122.0
2022-03-01 15:00:00,71.43,71.75,71.42,71.54,1783565.0,64.2861,64.5741,64.2771,64.3851,1783565.0
2022-03-01 15:30:00,71.54,71.74,71.34,71.61,7062258.0,64.3851,64.5651,64.2051,64.4481,7062258.0
2022-03-02 09:30:00,72.13,72.26,71.96,72.17,2594598.0,64.9161,65.0331,64.7631,64.9521,2594598.0
2022-03-02 10:00:00,72.16,72.29,71.87,72.2,3118639.0,64.9431,65.0601,64.6821,64.9791,3118639.0
2022-03-02 10:30:00,72.2,72.27,71.98,72.12,4356687.0,64.9791,65.0421,64.7811,64.9071,4356687.0
2022-03-02 11:00:00,72.12,72.63,72.05,72.42,4883498.0,64.9071,65.3661,64.8441,65.1771,4883498.0
2022-03-02 11:30:00,72.43,72.73,72.18,72.33,4866486.0,65.1861,65.4561,64.9611,65.0961,4866486.0
2022-03-02 12:00:00,72.33,72.4,72.23,72.3,2814832.0,65.0961,65.1591,65.0061,65.0691,2814832.0
2022-03-02 12:30:00,72.3,72.39,72.28,72.37,1347721.0,65.0691,65.1501,65.0511,65.1321,1347721.0
2022-03-02 13:00:00,72.38,72.66,72.37,72.56,2433320.0,65.1411,65.3931,65.1321,65.3031,2433320.0
2022-03-02 13:30:00,72.57,72.67,72.53,72.58,1719666.0,65.3121,65.4021,65.2761,65.3211,1719666.0
2022-03-02 14:00:00,72.58,72.68,72.44,72.5,1760001.0,65.3211,65.4111,65.1951,65.2491,1760001.0
2022-03-02 14:30:00,72.51,72.54,72.3,72.34,1878452.0,65.2581,65.2851,65.0691,65.1051,1878452.0
2022-03-02 15:00:00,72.34,72.45,72.25,72.38,2513097.0,65.1051,65.2041,65.0241,65.1411,2513097.0
2022-03-02 15:30:00,72.38,72.63,72.37,72.51,6488786.0,65.1411,65.3661,65.1321,65.2581,6488786.0
2022-03-03 09:30:00,72.22,72.27,71.92,72.05,3442282.0,64.9971,65.0421,64.7271,64.8441,3442282.0
2022-03-03 10:00:00,72.06,72.08,71.57,71.65,1852060.0,64.8531,64.8711,64.4121,64.4841,1852060.0
2022-03-03 10:30:00,71.65,71.71,71.21,71.21,2204729.0,64.4841,64.5381,64.0881,64.0881,2204729.0
2022-03-03 11:00:00,71.21,71.27,70.91,71.07,3901332.0,64.0881,64.1421,63.8181,63.9621,3901332.0
2022-03-03 11:30:00,71.08,71.15,70.88,71.05,4201649.0,63.9711,64.0341,63.7911,63.9441,4201649.0
2022-03-03 12:00:00,71.04,71.2,70.9,70.94,2918042.0,63.9351,64.0791,63.8091,63.8451,2918042.0
2022-03-03 12:30:00,70.94,71.57,70.94,71.33,3813400.0,63.8451,64.4121,63.8451,64.1961,3813400.0
2022-03-03 13:00:00,71.32,71.48,71.25,71.46,740671.0,64.1871,64.3311,64.1241,64.3131,740671.0
2022-03-03 13:30:00,71.46,71.46,71.19,71.27,1196895.0,64.3131,64.3131,64.0701,64.1421,1196895.0
2022-03-03 14:00:00,71.27,71.42,71.22,71.33,1038852.0,64.1421,64.2771,64.0971,64.1961,1038852.0
2022-03-03 14:30:00,71.32,71.32,70.98,71.04,847625.0,64.1871,64.1871,63.8811,63.9351,847625.0
2022-03-03 15:00:00,71.03,71.14,70.89,71.14,2983246.0,63.9261,64.0251,63.8001,64.0251,2983246.0
2022-03-03 15:30:00,71.14,71.21,70.91,71.13,7912129.0,64.0251,64.0881,63.8181,64.0161,7912129.0
2022-03-04 09:30:00,69.11,69.28,68.83,69.17,5976102.0,62.1981,62.3511,61.9461,62.2521,5976102.0
2022-03-04 10:00:00,69.16,69.26,68.79,68.93,4050266.0,62.2431,62.3331,61.9101,62.0361,4050266.0
2022-03-04 10:30:00,68.93,69.08,68.79,68.82,2530819.0,62.0361,62.1711,61.9101,61.9371,2530819.0
2022-03-04 11:00:00,68.82,68.89,68.66,68.73,2828345.0,61.9371,62.0001,61.7931,61.8561,2828345.0
2022-03-04 11:30:00,68.73,68.8,68.46,68.68,4129429.0,61.8561,61.9191,61.6131,61.8111,4129429.0
2022-03-04 12:00:00,68.68,69.05,68.6,68.96,2571925.0,61.8111,62.1441,61.7391,62.0631,2571925.0
2022-03-04 12:30:00,68.96,69.03,68.83,68.93,1866605.0,62.0631,62.1261,61.9461,62.0361,1866605.0
2022-03-04 13:00:00,68.94,69.16,68.91,68.91,2054294.0,62.0451,62.2431,62.0181,62.0181,2054294.0
2022-03-04 13:30:00,68.92,69.06,68.79,68.82,1912149.0,62.0271,62.1531,61.9101,61.9371,1912149.0
2022-03-04 14:00:00,68.83,68.9,68.69,68.84,2129789.0,61.9461,62.0091,61.8201,61.9551,2129789.0
2022-03-04 14:30:00,68.84,68.9,68.43,68.45,2122602.0,61.9551,62.0091,61.5861,61.6041,2122602.0
2022-03-04 15:00:00,68.45,68.73,68.44,68.67,4713823.0,61.6041,61.8561,61.5951,61.8021,4713823.0
2022-03-04 15:30:00,68.66,69.16,68.53,69.03,7472798.0,61.7931,62.2431,61.6761,62.1261,7472798.0
2022-03-07 09:30:00,68.59,68.7,68.1,68.16,4951914.0,61.7301,61.8291,61.2891,61.3431,4951914.0
2022-03-07 10:00:00,68.15,68.29,67.62,67.69,3457385.0,61.3341,61.4601,60.8571,60.9201,3457385.0
2022-03-07 10:30:00,67.69,67.86,67.52,67.56,2292961.0,60.9201,61.0731,60.7671,60.8031,2292961.0
2022-03-07 11:00:00,67.55,67.82,67.49,67.58,4028625.0,60.7941,61.0371,60.7401,60.8211,4028625.0
2022-03-07 11:30:00,67.58,67.65,67.14,67.18,3154725.0,60.8211,60.8841,60.4252,60.4612,3154725.0
2022-03-07 12:00:00,67.18,67.3,66.94,67.04,1708452.0,60.4612,60.5692,60.2452,60.3352,1708452.0
2022-03-07 12:30:00,67.03,67.29,66.93,67.08,3242744.0,60.3262,60.5602,60.2362,60.3712,3242744.0
2022-03-07 13:00:00,67.07,67.3,66.72,67.01,3858958.0,60.3622,60.5692,60.0472,60.3082,3858958.0
2022-03-07 13:30:00,67.01,67.16,66.85,66.88,2756000.0,60.3082,60.4432,60.1642,60.1912,2756000.0
2022-03-07 14:00:00,66.87,66.97,66.68,66.72,5970374.0,60.1822,60.2722,60.0112,60.0472,5970374.0
2022-03-07 14:30:00,66.71,66.82,66.59,66.64,2709938.0,60.0382,60.1372,59.9302,59.9752,2709938.0
2022-03-07 15:00:00,66.64,66.81,66.54,66.73,2848520.0,59.9752,60.1282,59.8852,60.0562,2848520.0
2022-03-07 15:30:00,66.73,67.02,66.55,66.86,9804989.0,60.0562,60.3172,59.8942,60.1732,9804989.0
2022-03-08 09:30:00,67.49,67.56,67.08,67.2,6436701.0,60.7401,60.8031,60.3712,60.4792,6436701.0
2022-03-08 10:00:00,67.19,67.19,66.72,66.75,5082983.0,60.4702,60.4702,60.0472,60.0742,5082983.0
2022-03-08 10:30:00,66.74,67.09,66.55,67.08,2594305.0,60.0652,60.3802,59.8942,60.3712,2594305.0
2022-03-08 11:00:00,67.09,67.16,66.86,66.97,4508567.0,60.3802,60.4432,60.1732,60.2722,4508567.0
2022-03-08 11:30:00,66.97,67.37,66.73,67.29,3825181.0,60.2722,60.6321,60.0562,60.5602,3825181.0
2022-03-08 12:00:00,67.29,68.62,67.24,68.26,5763728.0,60.5602,61.7571,60.5152,61.4331,5763728.0
2022-03-08 12:30:00,68.28,68.62,68.17,68.55,4224551.0,61.4511,61.7571,61.3521,61.6941,4224551.0
2022-03-08 13:00:00,68.56,68.74,68.08,68.11,3375591.0,61.7031,61.8651,61.2711,61.2981,3375591.0
2022-03-08 13:30:00,68.12,68.13,67.6,67.66,2480701.0,61.3071,61.3161,60.8391,60.8931,2480701.0
2022-03-08 14:00:00,67.67,67.82,67.41,67.8,2815859.0,60.9021,61.0371,60.6681,61.0191,2815859.0
2022-03-08 14:30:00,67.8,67.99,67.58,67.75,1577872.0,61.0191,61.1901,60.8211,60.9741,1577872.0
2022-03-08 15:00:00,67.75,68.02,67.53,67.55,3251357.0,60.9741,61.2171,60.7761,60.7941,3251357.0
2022-03-08 15:30:00,67.56,67.65,67.36,67.44,7069829.0,60.8031,60.8841,60.6231,60.6951,7069829.0
2022-03-09 09:30:00,69.54,69.55,69.15,69.34,4236576.0,62.5851,62.5941,62.2341,62.4051,4236576.0
2022-03-09 10:00:00,69.34,69.68,69.33,69.62,2325977.0,62.4051,62.7111,62.3961,62.6571,2325977.0
2022-03-09 10:30:00,69.62,69.97,69.54,69.94,2214018.0,62.6571,62.9721,62.5851,62.9451,2214018.0
2022-03-09 11:00:00,69.95,70.09,69.76,70.04,3102620.0,62.9541,63.0801,62.7831,63.0351,3102620.0
2022-03-09 11:30:00,70.04,70.51,70.0,70.43,6890432.0,63.0351,63.4581,62.9991,63.3861,6890432.0
2022-03-09 12:00:00,70.42,70.59,70.38,70.48,6588912.0,63.3771,63.5301,63.3411,63.4311,6588912.0
2022-03-09 12:30:00,70.49,70.71,70.47,70.65,6652336.0,63.4401,63.6381,63.4221,63.5841,6652336.0
2022-03-09 13:00:00,70.65,70.66,70.32,70.42,2737981.0,63.5841,63.5931,63.2871,63.3771,2737981.0
2022-03-09 13:30:00,70.43,70.44,70.11,70.17,2281988.0,63.3861,63.3951,63.0981,63.1521,2281988.0
2022-03-09 14:00:00,70.18,70.32,70.11,70.24,1239202.0,63.1611,63.2871,63.0981,63.2151,1239202.0
2022-03-09 14:30:00,70.24,70.37,70.22,70.25,2134191.0,63.2151,63.3321,63.1971,63.2241,2134191.0
2022-03-09 15:00:00,70.26,70.52,70.25,70.46,2758529.0,63.2331,63.4671,63.2241,63.4131,2758529.0
2022-03-09 15:30:00,70.46,70.51,70.12,70.41,8647439.0,63.4131,63.4581,63.1071,63.3681,8647439.0
2022-03-10 09:30:00,69.25,69.86,69.14,69.84,4498732.0,62.3241,62.8731,62.2251,62.8551,4498732.0
2022-03-10 10:00:00,69.84,69.86,69.5,69.5,2565665.0,62.8551,62.8731,62.5491,62.5491,2565665.0
2022-03-10 10:30:00,69.5,69.57,69.32,69.36,1069909.0,62.5491,62.6121,62.3871,62.4231,1069909.0
2022-03-10 11:00:00,69.35,69.35,68.99,69.13,1767847.0,62.4141,62.4141,62.0901,62.2161,1767847.0
2022-03-10 11:30:00,69.13,69.3,69.04,69.27,2267523.0,62.2161,62.3691,62.1351,62.3421,2267523.0
2022-03-10 12:00:00,69.26,69.39,69.18,69.34,842554.0,62.3331,62.4501,62.2611,62.4051,842554.0
2022-03-10 12:30:00,69.33,69.35,69.1,69.12,697250.0,62.3961,62.4141,62.1891,62.2071,697250.0
2022-03-10 13:00:00,69.12,69.27,69.04,69.24,970553.0,62.2071,62.3421,62.1351,62.3151,970553.0
2022-03-10 13:30:00,69.24,69.43,69.18,69.37,1407601.0,62.3151,62.4861,62.2611,62.4321,1407601.0
2022-03-10 14:00:00,69.38,69.61,69.35,69.55,1816291.0,62.4411,62.6481,62.4141,62.5941,1816291.0
2022-03-10 14:30:00,69.56,69.71,69.47,69.61,933321.0,62.6031,62.7381,62.5221,62.6481,933321.0
2022-03-10 15:00:00,69.61,69.62,69.35,69.43,2761750.0,62.6481,62.6571,62.4141,62.4861,2761750.0
2022-03-10 15:30:00,69.42,69.45,69.2,69.39,7984602.0,62.4771,62.5041,62.2791,62.4501,7984602.0
2022-03-11 09:30:00,69.96,70.06,69.57,69.66,3492520.0,62.9631,63.0531,62.6121,62.6931,3492520.0
2022-03-11 10:00:00,69.65,69.67,69.41,69.5,1634407.0,62.6841,62.7021,62.4681,62.5491,1634407.0
2022-03-11 10:30:00,69.49,69.63,69.42,69.61,1863745.0,62.5401,62.6661,62.4771,62.6481,1863745.0
2022-03-11 11:00:00,69.61,69.62,69.2,69.26,1851153.0,62.6481,62.6571,62.2791,62.3331,1851153.0
2022-03-11 11:30:00,69.26,69.31,69.0,69.1,3767017.0,62.3331,62.3781,62.0991,62.1891,3767017.0
2022-03-11 12:00:00,69.09,69.16,68.97,68.98,1871060.0,62.1801,62.2431,62.0721,62.0811,1871060.0
2022-03-11 12:30:00,68.98,69.16,68.92,69.12,897960.0,62.0811,62.2431,62.0271,62.2071,897960.0
2022-03-11 13:00:00,69.12,69.25,69.09,69.22,1137099.0,62.2071,62.3241,62.1801,62.2971,1137099.0
2022-03-11 13:30:00,69.22,69.23,68.86,68.87,1427197.0,62.2971,62.3061,61.9731,61.9821,1427197.0
2022-03-11 14:00:00,68.86,68.96,68.82,68.95,1142688.0,61.9731,62.0631,61.9371,62.0541,1142688.0
2022-03-11 14:30:00,68.94,68.95,68.73,68.76,1716365.0,62.0451,62.0541,61.8561,61.8831,1716365.0
2022-03-11 15:00:00,68.77,68.8,68.66,68.71,2097664.0,61.8921,61.9191,61.7931,61.8381,2097664.0
2022-03-11 15:30:00,68.72,68.74,68.54,68.62,6236701.0,61.8471,61.8651,61.6851,61.7571,6236701.0
2022-03-14 09:30:00,69.7,69.79,69.47,69.68,3085191.0,62.7291,62.8101,62.5221,62.7111,3085191.0
2022-03-14 10:00:00,69.69,70.09,69.6,69.98,2727778.0,62.7201,63.0801,62.6391,62.9811,2727778.0
2022-03-14 10:30:00,69.98,70.16,69.86,70.15,2158900.0,62.9811,63.1431,62.8731,63.1341,2158900.0
2022-03-14 11:00:00,70.16,70.17,69.92,69.93,1549772.0,63.1431,63.1521,62.9271,62.9361,1549772.0
2022-03-14 11:30:00,69.94,70.0,69.79,69.83,1450401.0,62.9451,62.9991,62.8101,62.8461,1450401.0
2022-03-14 12:00:00,69.82,69.9,69.76,69.87,1482359.0,62.8371,62.9091,62.7831,62.8821,1482359.0
2022-03-14 12:30:00,69.87,69.91,69.46,69.5,2285362.0,62.8821,62.9181,62.5131,62.5491,2285362.0
2022-03-14 13:00:00,69.5,69.57,69.43,69.45,999699.0,62.5491,62.6121,62.4861,62.5041,999699.0
2022-03-14 13:30:00,69.45,69.48,69.23,69.29,2240671.0,62.5041,62.5311,62.3061,62.3601,2240671.0
2022-03-14 14:00:00,69.29,69.31,69.14,69.15,810419.0,62.3601,62.3781,62.2251,62.2341,810419.0
2022-03-14 14:30:00,69.15,69.29,69.14,69.26,1141925.0,62.2341,62.3601,62.2251,62.3331,1141925.0
2022-03-14 15:00:00,69.26,69.41,69.22,69.3,1974443.0,62.3331,62.4681,62.2971,62.3691,1974443.0
2022-03-14 15:30:00,69.3,69.34,69.14,69.26,6507005.0,62.3691,62.4051,62.2251,62.3331,6507005.0
2022-03-15 09:30:00,69.65,69.69,69.33,69.57,2635125.0,62.6841,62.7201,62.3961,62.6121,2635125.0
2022-03-15 10:00:00,69.56,69.61,69.31,69.48,2214716.0,62.6031,62.6481,62.3781,62.5311,2214716.0
2022-03-15 10:30:00,69.48,69.79,69.47,69.69,1459121.0,62.5311,62.8101,62.5221,62.7201,1459121.0
2022-03-15 11:00:00,69.7,69.77,69.54,69.69,1227786.0,62.7291,62.7921,62.5851,62.7201,1227786.0
2022-03-15 11:30:00,69.7,69.92,69.34,69.53,3939391.0,62.7291,62.9271,62.4051,62.5761,3939391.0
2022-03-15 12:00:00,69.52,69.71,69.38,69.69,1186990.0,62.5671,62.7381,62.4411,62.7201,1186990.0
2022-03-15 12:30:00,69.69,69.87,69.46,69.68,2313404.0,62.7201,62.8821,62.5131,62.7111,2313404.0
2022-03-15 13:00:00,69.68,69.74,69.53,69.53,1190981.0,62.7111,62.7651,62.5761,62.5761,1190981.0
2022-03-15 13:30:00,69.54,69.67,69.51,69.65,1536919.0,62.5851,62.7021,62.5581,62.6841,1536919.0
2022-03-15 14:00:00,69.65,69.68,69.33,69.39,2470923.0,62.6841,62.7111,62.3961,62.4501,2470923.0
2022-03-15 14:30:00,69.39,69.83,69.34,69.81,1571408.0,62.4501,62.8461,62.4051,62.8281,1571408.0
2022-03-15 15:00:00,69.8,69.97,69.74,69.96,1616871.0,62.8191,62.9721,62.7651,62.9631,1616871.0
2022-03-15 15:30:00,69.97,70.1,69.9,70.0,6154866.0,62.9721,63.0891,62.9091,62.9991,6154866.0
2022-03-16 09:30:00,71.41,71.68,71.32,71.56,4035689.0,64.2681,64.5111,64.1871,64.4031,4035689.0
2022-03-16 10:00:00,71.56,72.33,71.4,72.0,4665759.0,64.4031,65.0961,64.2591,64.7991,4665759.0
2022-03-16 10:30:00,72.0,72.15,71.54,71.96,2770902.0,64.7991,64.9341,64.3851,64.7631,2770902.0
2022-03-16 11:00:00,71.96,72.04,71.77,71.83,1751113.0,64.7631,64.8351,64.5921,64.6461,1751113.0
2022-03-16 11:30:00,71.84,71.88,71.61,71.73,1441668.0,64.6551,64.6911,64.4481,64.5561,1441668.0
2022-03-16 12:00:00,71.73,71.87,71.71,71.86,1787918.0,64.5561,64.6821,64.5381,64.6731,1787918.0
2022-03-16 12:30:00,71.86,71.95,71.5,71.65,3228159.0,64.6731,64.7541,64.3491,64.4841,3228159.0
2022-03-16 13:00:00,71.65,71.66,71.33,71.49,1638024.0,64.4841,64.4931,64.1961,64.3401,1638024.0
2022-03-16 13:30:00,71.49,71.64,71.48,71.58,1572048.0,64.3401,64.4751,64.3311,64.4211,1572048.0
2022-03-16 14:00:00,71.57,71.57,70.84,71.01,4978664.0,64.4121,64.4121,63.7551,63.9081,4978664.0
2022-03-16 14:30:00,71.01,71.81,70.78,71.66,2545972.0,63.9081,64.6281,63.7011,64.4931,2545972.0
2022-03-16 15:00:00,71.66,72.09,71.5,72.05,2390278.0,64.4931,64.8801,64.3491,64.8441,2390278.0
2022-03-16 15:30:00,72.06,72.5,71.88,72.49,7096363.0,64.8531,65.2491,64.6911,65.2401,7096363.0
2022-03-17 09:30:00,72.14,72.44,72.08,72.39,3756721.0,64.9251,65.1951,64.8711,65.1501,3756721.0
2022-03-17 10:00:00,72.4,72.56,72.36,72.53,2364405.0,65.1591,65.3031,65.1231,65.2761,2364405.0
2022-03-17 10:30:00,72.54,72.54,72.17,72.27,2503630.0,65.2851,65.2851,64.9521,65.0421,2503630.0
2022-03-17 11:00:00,72.27,72.43,72.22,72.38,1071949.0,65.0421,65.1861,64.9971,65.1411,1071949.0
2022-03-17 11:30:00,72.39,72.59,72.35,72.56,1296537.0,65.1501,65.3301,65.1141,65.3031,1296537.0
2022-03-17 12:00:00,72.56,72.92,72.55,72.92,806707.0,65.3031,65.6271,65.2941,65.6271,806707.0
2022-03-17 12:30:00,72.92,73.02,72.83,72.99,2270018.0,65.6271,65.7171,65.5461,65.6901,2270018.0
2022-03-17 13:00:00,72.99,73.1,72.83,73.07,1538811.0,65.6901,65.7891,65.5461,65.7621,1538811.0
2022-03-17 13:30:00,73.07,73.21,73.04,73.16,1110633.0,65.7621,65.8881,65.7351,65.8431,1110633.0
2022-03-17 14:00:00,73.16,73.17,72.88,72.88,2846977.0,65.8431,65.8521,65.5911,65.5911,2846977.0
2022-03-17 14:30:00,72.88,73.0,72.87,72.97,1211603.0,65.5911,65.6991,65.5821,65.6721,1211603.0
2022-03-17 15:00:00,72.97,72.99,72.78,72.92,1915158.0,65.6721,65.6901,65.5011,65.6271,1915158.0
2022-03-17 15:30:00,72.92,73.11,72.83,73.1,6026214.0,65.6271,65.7981,65.5461,65.7891,6026214.0
2022-03-18 09:30:00,72.45,72.8,72.32,72.8,2953309.0,65.2041,65.5191,65.0871,65.5191,2953309.0
2022-03-18 10:00:00,72.8,73.08,72.76,72.87,1295944.0,65.5191,65.7711,65.4831,65.5821,1295944.0
2022-03-18 10:30:00,72.87,73.05,72.8,73.05,2192054.0,65.5821,65.7441,65.5191,65.7441,2192054.0
2022-03-18 11:00:00,73.05,73.19,72.97,73.03,1248231.0,65.7441,65.8701,65.6721,65.7261,1248231.0
2022-03-18 11:30:00,73.03,73.28,73.02,73.24,2381530.0,65.7261,65.9511,65.7171,65.9151,2381530.0
2022-03-18 12:00:00,73.22,73.4,73.18,73.39,1953143.0,65.8971,66.0591,65.8611,66.0501,1953143.0
2022-03-18 12:30:00,73.39,73.64,73.34,73.54,4310603.0,66.0501,66.2751,66.0051,66.1851,4310603.0
2022-03-18 13:00:00,73.53,73.66,73.47,73.66,991343.0,66.1761,66.2931,66.1221,66.2931,991343.0
2022-03-18 13:30:00,73.65,73.68,73.58,73.61,2450718.0,66.2841,66.3111,66.2211,66.2481,2450718.0
2022-03-18 14:00:00,73.62,73.65,73.48,73.55,2393032.0,66.2571,66.2841,66.1311,66.1941,2393032.0
2022-03-18 14:30:00,73.55,73.65,73.5,73.64,1866088.0,66.1941,66.2841,66.1491,66.2751,1866088.0
2022-03-18 15:00:00,73.64,73.78,73.62,73.75,1632668.0,66.2751,66.4011,66.2571,66.3741,1632668.0
2022-03-18 15:30:00,73.75,73.83,73.63,73.76,6269486.0,66.3741,66.4461,66.2661,66.3831,6269486.0
2022-03-21 09:30:00,73.56,73.68,73.38,73.42,2219274.0,66.2031,66.3111,66.0411,66.0771,2219274.0
2022-03-21 10:00:00,73.43,73.5,73.31,73.33,2058692.0,66.0861,66.1491,65.9781,65.9961,2058692.0
2022-03-21 10:30:00,73.33,73.65,73.29,73.64,2057999.0,65.9961,66.2841,65.9601,66.2751,2057999.0
2022-03-21 11:00:00,73.65,73.71,73.5,73.64,1479141.0,66.2841,66.3381,66.1491,66.2751,1479141.0
2022-03-21 11:30:00,73.65,73.72,73.57,73.64,1226617.0,66.2841,66.3471,66.2121,66.2751,1226617.0
2022-03-21 12:00:00,73.65,73.66,73.53,73.61,1276559.0,66.2841,66.2931,66.1761,66.2481,1276559.0
2022-03-21 12:30:00,73.61,73.62,73.21,73.25,3307593.0,66.2481,66.2571,65.8881,65.9241,3307593.0
2022-03-21 13:00:00,73.25,73.27,72.93,73.08,1956332.0,65.9241,65.9421,65.6361,65.7711,1956332.0
2022-03-21 13:30:00,73.08,73.19,73.05,73.18,1305645.0,65.7711,65.8701,65.7441,65.8611,1305645.0
2022-03-21 14:00:00,73.17,73.32,73.06,73.31,1776936.0,65.8521,65.9871,65.7531,65.9781,1776936.0
2022-03-21 14:30:00,73.32,73.35,73.06,73.07,1298983.0,65.9871,66.0141,65.7531,65.7621,1298983.0
2022-03-21 15:00:00,73.07,73.31,73.06,73.31,1660458.0,65.7621,65.9781,65.7531,65.9781,1660458.0
2022-03-21 15:30:00,73.31,73.34,73.11,73.29,4933431.0,65.9781,66.0051,65.7981,65.9601,4933431.0
2022-03-22 09:30:00,73.76,73.91,73.73,73.9,2160286.0,66.3831,66.5181,66.3561,66.5091,2160286.0
2022-03-22 10:00:00,73.91,73.98,73.86,73.96,1090086.0,66.5181,66.5811,66.4731,66.5631,1090086.0
2022-03-22 10:30:00,73.97,74.02,73.88,73.96,1331980.0,66.5721,66.6171,66.4911,66.5631,1331980.0
2022-03-22 11:00:00,73.96,73.97,73.83,73.95,792119.0,66.5631,66.5721,66.4461,66.5541,792119.0
2022-03-22 11:30:00,73.95,73.95,73.77,73.87,1062257.0,66.5541,66.5541,66.3921,66.4821,1062257.0
2022-03-22 12:00:00,73.87,73.9,73.71,73.74,1569617.0,66.4821,66.5091,66.3381,66.3651,1569617.0
2022-03-22 12:30:00,73.75,73.93,73.7,73.92,1953465.0,66.3741,66.5361,66.3291,66.5271,1953465.0
2022-03-22 13:00:00,73.92,74.04,73.9,73.98,761184.0,66.5271,66.6351,66.5091,66.5811,761184.0
2022-03-22 13:30:00,73.99,74.02,73.93,73.97,553419.0,66.5901,66.6171,66.5361,66.5721,553419.0
2022-03-22 14:00:00,73.97,74.0,73.84,73.87,1052171.0,66.5721,66.5991,66.4551,66.4821,1052171.0
2022-03-22 14:30:00,73.87,73.98,73.8,73.95,578640.0,66.4821,66.5811,66.4191,66.5541,578640.0
2022-03-22 15:00:00,73.94,74.04,73.94,73.96,1001647.0,66.5451,66.6351,66.5451,66.5631,1001647.0
2022-03-22 15:30:00,73.96,74.14,73.93,74.01,4979521.0,66.5631,66.7251,66.5361,66.6081,4979521.0
2022-03-23 09:30:00,73.18,73.27,73.04,73.12,2330417.0,65.8611,65.9421,65.7351,65.8071,2330417.0
2022-03-23 10:00:00,73.12,73.46,73.09,73.4,2631722.0,65.8071,66.1131,65.7801,66.0591,2631722.0
2022-03-23 10:30:00,73.4,73.44,73.21,73.31,1419565.0,66.0591,66.0951,65.8881,65.9781,1419565.0
2022-03-23 11:00:00,73.31,73.43,73.3,73.4,1571984.0,65.9781,66.0861,65.9691,66.0591,1571984.0
2022-03-23 11:30:00,73.41,73.5,73.35,73.42,1015104.0,66.0681,66.1491,66.0141,66.0771,1015104.0
2022-03-23 12:00:00,73.42,73.52,73.3,73.37,1486445.0,66.0771,66.1671,65.9691,66.0321,1486445.0
2022-03-23 12:30:00,73.37,73.44,73.25,73.28,1525690.0,66.0321,66.0951,65.9241,65.9511,1525690.0
2022-03-23 13:00:00,73.29,73.33,73.07,73.08,754077.0,65.9601,65.9961,65.7621,65.7711,754077.0
2022-03-23 13:30:00,73.08,73.18,73.06,73.16,1015021.0,65.7711,65.8611,65.7531,65.8431,1015021.0
2022-03-23 14:00:00,73.17,73.22,73.06,73.21,975037.0,65.8521,65.8971,65.7531,65.8881,975037.0
2022-03-23 14:30:00,73.21,73.28,73.11,73.17,1495264.0,65.8881,65.9511,65.7981,65.8521,1495264.0
2022-03-23 15:00:00,73.18,73.27,73.14,73.22,830074.0,65.8611,65.9421,65.8251,65.8971,830074.0
2022-03-23 15:30:00,73.22,73.25,73.03,73.05,2598958.0,65.8971,65.9241,65.7261,65.7441,2598958.0
2022-03-24 09:30:00,73.28,73.38,73.17,73.21,1646840.0,65.9511,66.0411,65.8521,65.8881,1646840.0
2022-03-24 10:00:00,73.21,73.37,73.16,73.21,1633644.0,65.8881,66.0321,65.8431,65.8881,1633644.0
2022-03-24 10:30:00,73.21,73.4,73.19,73.36,1966641.0,65.8881,66.0591,65.8701,66.0231,1966641.0
2022-03-24 11:00:00,73.36,73.71,73.35,73.67,2443006.0,66.0231,66.3381,66.0141,66.3021,2443006.0
2022-03-24 11:30:00,73.68,73.72,73.52,73.53,1382660.0,66.3111,66.3471,66.1671,66.1761,1382660.0
2022-03-24 12:00:00,73.53,73.56,73.4,73.51,1362354.0,66.1761,66.2031,66.0591,66.1581,1362354.0
2022-03-24 12:30:00,73.51,73.51,73.31,73.44,1438223.0,66.1581,66.1581,65.9781,66.0951,1438223.0
2022-03-24 13:00:00,73.44,73.51,73.38,73.47,833595.0,66.0951,66.1581,66.0411,66.1221,833595.0
2022-03-24 13:30:00,73.48,73.56,73.45,73.54,614655.0,66.1311,66.2031,66.1041,66.1851,614655.0
2022-03-24 14:00:00,73.53,73.6,73.47,73.5,774040.0,66.1761,66.2391,66.1221,66.1491,774040.0
2022-03-24 14:30:00,73.51,73.53,73.46,73.5,646958.0,66.1581,66.1761,66.1131,66.1491,646958.0
2022-03-24 15:00:00,73.5,73.65,73.44,73.62,1430831.0,66.1491,66.2841,66.0951,66.2571,1430831.0
2022-03-24 15:30:00,73.63,73.72,73.56,73.71,2904777.0,66.2661,66.3471,66.2031,66.3381,2904777.0
2022-03-25 09:30:00,73.66,73.73,73.52,73.56,2154008.0,66.2931,66.3561,66.1671,66.2031,2154008.0
2022-03-25 10:00:00,73.56,73.74,73.54,73.64,1091032.0,66.2031,66.3651,66.1851,66.2751,1091032.0
2022-03-25 10:30:00,73.65,73.86,73.64,73.79,936836.0,66.2841,66.4731,66.2751,66.4101,936836.0
2022-03-25 11:00:00,73.8,73.82,73.25,73.35,1710199.0,66.4191,66.4371,65.9241,66.0141,1710199.0
2022-03-25 11:30:00,73.35,73.47,73.25,73.28,1330319.0,66.0141,66.1221,65.9241,65.9511,1330319.0
2022-03-25 12:00:00,73.28,73.46,73.26,73.44,1383490.0,65.9511,66.1131,65.9331,66.0951,1383490.0
2022-03-25 12:30:00,73.44,73.45,73.26,73.41,1321579.0,66.0951,66.1041,65.9331,66.0681,1321579.0
2022-03-25 13:00:00,73.41,73.51,73.37,73.47,764310.0,66.0681,66.1581,66.0321,66.1221,764310.0
2022-03-25 13:30:00,73.48,73.66,73.46,73.63,619590.0,66.1311,66.2931,66.1131,66.2661,619590.0
2022-03-25 14:00:00,73.64,73.71,73.62,73.67,554585.0,66.2751,66.3381,66.2571,66.3021,554585.0
2022-03-25 14:30:00,73.67,73.74,73.66,73.7,796633.0,66.3021,66.3651,66.2931,66.3291,796633.0
2022-03-25 15:00:00,73.69,73.7,73.53,73.55,934822.0,66.3201,66.3291,66.1761,66.1941,934822.0
2022-03-25 15:30:00,73.55,73.75,73.5,73.75,2760729.0,66.1941,66.3741,66.1491,66.3741,2760729.0
2022-03-28 09:30:00,73.29,73.49,73.27,73.34,1043675.0,65.9601,66.1401,65.9421,66.0051,1043675.0
2022-03-28 10:00:00,73.35,73.36,73.15,73.26,939492.0,66.0141,66.0231,65.8341,65.9331,939492.0
2022-03-28 10:30:00,73.26,73.3,73.12,73.28,1281813.0,65.9331,65.9691,65.8071,65.9511,1281813.0
2022-03-28 11:00:00,73.28,73.3,73.05,73.23,1819192.0,65.9511,65.9691,65.7441,65.9061,1819192.0
2022-03-28 11:30:00,73.23,73.24,72.96,72.98,2097696.0,65.9061,65.9151,65.6631,65.6811,2097696.0
2022-03-28 12:00:00,72.98,73.1,72.95,73.0,870497.0,65.6811,65.7891,65.6541,65.6991,870497.0
2022-03-28 12:30:00,73.0,73.21,72.99,73.19,1470263.0,65.6991,65.8881,65.6901,65.8701,1470263.0
2022-03-28 13:00:00,73.19,73.3,73.15,73.26,1519585.0,65.8701,65.9691,65.8341,65.9331,1519585.0
2022-03-28 13:30:00,73.26,73.28,73.14,73.16,1235609.0,65.9331,65.9511,65.8251,65.8431,1235609.0
2022-03-28 14:00:00,73.15,73.24,73.13,73.21,1243138.0,65.8341,65.9151,65.8161,65.8881,1243138.0
2022-03-28 14:30:00,73.2,73.47,73.18,73.47,1539984.0,65.8791,66.1221,65.8611,66.1221,1539984.0
2022-03-28 15:00:00,73.47,73.48,73.36,73.44,1366377.0,66.1221,66.1311,66.0231,66.0951,1366377.0
2022-03-28 15:30:00,73.43,73.57,73.37,73.53,3826515.0,66.0861,66.2121,66.0321,66.1761,3826515.0
2022-03-29 09:30:00,75.18,75.38,74.98,75.11,5326474.0,67.6611,67.841,67.4811,67.5981,5326474.0
2022-03-29 10:00:00,75.12,75.16,74.7,74.86,2134000.0,67.6071,67.6431,67.2291,67.3731,2134000.0
2022-03-29 10:30:00,74.86,74.91,74.71,74.81,2493066.0,67.3731,67.4181,67.2381,67.3281,2493066.0
2022-03-29 11:00:00,74.82,74.91,74.69,74.91,1070957.0,67.3371,67.4181,67.2201,67.4181,1070957.0
2022-03-29 11:30:00,74.91,75.02,74.86,74.87,1564255.0,67.4181,67.5171,67.3731,67.3821,1564255.0
2022-03-29 12:00:00,74.88,74.88,74.57,74.58,1146583.0,67.3911,67.3911,67.1121,67.1211,1146583.0
2022-03-29 12:30:00,74.59,74.64,74.49,74.59,636029.0,67.1301,67.1751,67.0401,67.1301,636029.0
2022-03-29 13:00:00,74.59,74.6,74.5,74.55,588257.0,67.1301,67.1391,67.0491,67.0941,588257.0
2022-03-29 13:30:00,74.55,74.69,74.53,74.69,1247636.0,67.0941,67.2201,67.0761,67.2201,1247636.0
2022-03-29 14:00:00,74.69,74.79,74.68,74.78,1095186.0,67.2201,67.3101,67.2111,67.3011,1095186.0
2022-03-29 14:30:00,74.78,74.91,74.77,74.88,826331.0,67.3011,67.4181,67.2921,67.3911,826331.0
2022-03-29 15:00:00,74.89,75.02,74.87,75.02,1293415.0,67.4001,67.5171,67.3821,67.5171,1293415.0
2022-03-29 15:30:00,75.02,75.15,74.98,75.15,3601709.0,67.5171,67.6341,67.4811,67.6341,3601709.0
2022-03-30 09:30:00,74.88,75.02,74.84,75.02,2358946.0,67.3911,67.5171,67.3551,67.5171,2358946.0
2022-03-30 10:00:00,75.02,75.03,74.91,75.0,1073282.0,67.5171,67.5261,67.4181,67.4991,1073282.0
2022-03-30 10:30:00,75.0,75.13,74.94,75.0,1359538.0,67.4991,67.6161,67.4451,67.4991,1359538.0
2022-03-30 11:00:00,75.0,75.05,74.84,74.89,2332035.0,67.4991,67.5441,67.3551,67.4001,2332035.0
2022-03-30 11:30:00,74.9,75.13,74.89,75.09,2528755.0,67.4091,67.6161,67.4001,67.5801,2528755.0
2022-03-30 12:00:00,75.09,75.14,74.99,75.02,922201.0,67.5801,67.6251,67.4901,67.5171,922201.0
2022-03-30 12:30:00,75.03,75.11,74.99,75.06,800306.0,67.5261,67.5981,67.4901,67.5531,800306.0
2022-03-30 13:00:00,75.06,75.06,74.91,74.92,622677.0,67.5531,67.5531,67.4181,67.4271,622677.0
2022-03-30 13:30:00,74.93,74.96,74.85,74.87,542438.0,67.4361,67.4631,67.3641,67.3821,542438.0
2022-03-30 14:00:00,74.87,74.98,74.86,74.9,1421284.0,67.3821,67.4811,67.3731,67.4091,1421284.0
2022-03-30 14:30:00,74.89,74.97,74.81,74.83,534569.0,67.4001,67.4721,67.3281,67.3461,534569.0
2022-03-30 15:00:00,74.83,74.84,74.55,74.61,932151.0,67.3461,67.3551,67.0941,67.1481,932151.0
2022-03-30 15:30:00,74.61,74.88,74.57,74.86,4901964.0,67.1481,67.3911,67.1121,67.3731,4901964.0
2022-03-31 09:30:00,74.3,74.4,74.17,74.31,2572920.0,66.8691,66.9591,66.7521,66.8781,2572920.0
2022-03-31 10:00:00,74.31,74.32,74.06,74.09,2492910.0,66.8781,66.8871,66.6531,66.6801,2492910.0
2022-03-31 10:30:00,74.09,74.58,74.05,74.5,1979090.0,66.6801,67.1211,66.6441,67.0491,1979090.0
2022-03-31 11:00:00,74.49,74.54,74.13,74.2,2450586.0,67.0401,67.0851,66.7161,66.7791,2450586.0
2022-03-31 11:30:00,74.2,74.25,74.09,74.23,3621808.0,66.7791,66.8241,66.6801,66.8061,3621808.0
2022-03-31 12:00:00,74.23,74.24,74.01,74.04,923903.0,66.8061,66.8151,66.6081,66.6351,923903.0
2022-03-31 12:30:00,74.03,74.09,73.98,74.01,1932378.0,66.6261,66.6801,66.5811,66.6081,1932378.0
2022-03-31 13:00:00,74.01,74.07,73.97,74.03,1085903.0,66.6081,66.6621,66.5721,66.6261,1085903.0
2022-03-31 13:30:00,74.03,74.06,73.96,73.99,687850.0,66.6261,66.6531,66.5631,66.5901,687850.0
2022-03-31 14:00:00,73.99,73.99,73.84,73.89,738838.0,66.5901,66.5901,66.4551,66.5001,738838.0
2022-03-31 14:30:00,73.89,73.92,73.82,73.92,1263160.0,66.5001,66.5271,66.4371,66.5271,1263160.0
2022-03-31 15:00:00,73.93,74.04,73.77,73.78,1262958.0,66.5361,66.6351,66.3921,66.4011,1262958.0
2022-03-31 15:30:00,73.78,73.84,73.52,73.61,6753509.0,66.4011,66.4551,66.1671,66.2481,6753509.0
2022-04-01 09:30:00,74.06,74.18,73.99,74.09,1842834.0,66.6531,66.7611,66.5901,66.6801,1842834.0
2022-04-01 10:00:00,74.09,74.2,73.89,73.93,1372300.0,66.6801,66.7791,66.5001,66.5361,1372300.0
2022-04-01 10:30:00,73.94,74.12,73.88,74.09,1336227.0,66.5451,66.7071,66.4911,66.6801,1336227.0
2022-04-01 11:00:00,74.09,74.1,73.96,73.96,1427111.0,66.6801,66.6891,66.5631,66.5631,1427111.0
2022-04-01 11:30:00,73.97,73.99,73.82,73.87,2234615.0,66.5721,66.5901,66.4371,66.4821,2234615.0
2022-04-01 12:00:00,73.86,73.9,73.79,73.88,1185088.0,66.4731,66.5091,66.4101,66.4911,1185088.0
2022-04-01 12:30:00,73.88,73.89,73.76,73.83,997704.0,66.4911,66.5001,66.3831,66.4461,997704.0
2022-04-01 13:00:00,73.83,73.85,73.74,73.79,1079350.0,66.4461,66.4641,66.3651,66.4101,1079350.0
2022-04-01 13:30:00,73.79,74.0,73.78,73.95,1153883.0,66.4101,66.5991,66.4011,66.5541,1153883.0
2022-04-01 14:00:00,73.95,74.11,73.93,74.11,1137900.0,66.5541,66.6981,66.5361,66.6981,1137900.0
2022-04-01 14:30:00,74.11,74.17,74.02,74.04,993334.0,66.6981,66.7521,66.6171,66.6351,993334.0
2022-04-01 15:00:00,74.04,74.13,73.96,73.99,1225838.0,66.6351,66.7161,66.5631,66.5901,1225838.0
2022-04-01 15:30:00,74.0,74.31,73.91,74.3,4849159.0,66.5991,66.8781,66.5181,66.8691,4849159.0
2022-04-04 09:30:00,74.13,74.32,74.05,74.3,3094392.0,66.7161,66.8871,66.6441,66.8691,3094392.0
2022-04-04 10:00:00,74.31,74.4,74.23,74.4,1984919.0,66.8781,66.9591,66.8061,66.9591,1984919.0
2022-04-04 10:30:00,74.41,74.45,74.33,74.44,922004.0,66.9681,67.0041,66.8961,66.9951,922004.0
2022-04-04 11:00:00,74.43,74.56,74.43,74.56,2410549.0,66.9861,67.1031,66.9861,67.1031,2410549.0
2022-04-04 11:30:00,74.56,74.61,74.49,74.58,1469883.0,67.1031,67.1481,67.0401,67.1211,1469883.0
2022-04-04 12:00:00,74.57,74.58,74.48,74.51,934580.0,67.1121,67.1211,67.0311,67.0581,934580.0
2022-04-04 12:30:00,74.5,74.52,74.39,74.46,1049764.0,67.0491,67.0671,66.9501,67.0131,1049764.0
2022-04-04 13:00:00,74.45,74.46,74.41,74.44,598641.0,67.0041,67.0131,66.9681,66.9951,598641.0
2022-04-04 13:30:00,74.43,74.48,74.41,74.47,459237.0,66.9861,67.0311,66.9681,67.0221,459237.0
2022-04-04 14:00:00,74.46,74.51,74.4,74.5,1029360.0,67.0131,67.0581,66.9591,67.0491,1029360.0
2022-04-04 14:30:00,74.49,74.56,74.46,74.52,781003.0,67.0401,67.1031,67.0131,67.0671,781003.0
2022-04-04 15:00:00,74.52,74.57,74.49,74.53,1158451.0,67.0671,67.1121,67.0401,67.0761,1158451.0
2022-04-04 15:30:00,74.52,74.62,74.49,74.58,3236912.0,67.0671,67.1571,67.0401,67.1211,3236912.0
2022-04-05 09:30:00,74.11,74.35,74.1,74.28,1746461.0,66.6981,66.9141,66.6891,66.8511,1746461.0
2022-04-05 10:00:00,74.29,74.38,73.72,73.82,3827491.0,66.8601,66.9411,66.3471,66.4371,3827491.0
2022-04-05 10:30:00,73.82,74.0,73.7,73.92,1773495.0,66.4371,66.5991,66.3291,66.5271,1773495.0
2022-04-05 11:00:00,73.92,73.92,73.75,73.8,1332291.0,66.5271,66.5271,66.3741,66.4191,1332291.0
2022-04-05 11:30:00,73.8,73.97,73.75,73.76,2030052.0,66.4191,66.5721,66.3741,66.3831,2030052.0
2022-04-05 12:00:00,73.76,73.79,73.61,73.63,884516.0,66.3831,66.4101,66.2481,66.2661,884516.0
2022-04-05 12:30:00,73.63,73.74,73.6,73.73,786878.0,66.2661,66.3651,66.2391,66.3561,786878.0
2022-04-05 13:00:00,73.73,73.89,73.7,73.86,606988.0,66.3561,66.5001,66.3291,66.4731,606988.0
2022-04-05 13:30:00,73.85,73.85,73.67,73.71,4142647.0,66.4641,66.4641,66.3021,66.3381,4142647.0
2022-04-05 14:00:00,73.71,73.82,73.67,73.74,2036748.0,66.3381,66.4371,66.3021,66.3651,2036748.0
2022-04-05 14:30:00,73.74,73.81,73.68,73.7,573446.0,66.3651,66.4281,66.3111,66.3291,573446.0
2022-04-05 15:00:00,73.7,73.74,73.46,73.51,1697112.0,66.3291,66.3651,66.1131,66.1581,1697112.0
2022-04-05 15:30:00,73.5,73.64,73.39,73.59,4587400.0,66.1491,66.2751,66.0501,66.2301,4587400.0
2022-04-06 09:30:00,72.66,72.79,72.37,72.38,2884174.0,65.3931,65.5101,65.1321,65.1411,2884174.0
2022-04-06 10:00:00,72.39,72.59,72.28,72.46,2211036.0,65.1501,65.3301,65.0511,65.2131,2211036.0
2022-04-06 10:30:00,72.46,72.72,72.45,72.63,2186624.0,65.2131,65.4471,65.2041,65.3661,2186624.0
2022-04-06 11:00:00,72.63,72.73,72.59,72.69,1497647.0,65.3661,65.4561,65.3301,65.4201,1497647.0
2022-04-06 11:30:00,72.69,72.85,72.65,72.79,2808214.0,65.4201,65.5641,65.3841,65.5101,2808214.0
2022-04-06 12:00:00,72.79,72.87,72.64,72.66,891851.0,65.5101,65.5821,65.3751,65.3931,891851.0
2022-04-06 12:30:00,72.66,72.7,72.62,72.67,1042222.0,65.3931,65.4291,65.3571,65.4021,1042222.0
2022-04-06 13:00:00,72.67,72.77,72.65,72.74,1038861.0,65.4021,65.4921,65.3841,65.4651,1038861.0
2022-04-06 13:30:00,72.75,72.87,72.72,72.72,1178224.0,65.4741,65.5821,65.4471,65.4471,1178224.0
2022-04-06 14:00:00,72.73,73.09,72.31,72.45,2660079.0,65.4561,65.7801,65.0781,65.2041,2660079.0
2022-04-06 14:30:00,72.46,72.94,72.44,72.92,2399702.0,65.2131,65.6451,65.1951,65.6271,2399702.0
2022-04-06 15:00:00,72.92,73.05,72.64,72.64,2233676.0,65.6271,65.7441,65.3751,65.3751,2233676.0
2022-04-06 15:30:00,72.65,72.91,72.61,72.68,4946156.0,65.3841,65.6181,65.3481,65.4111,4946156.0
2022-04-07 09:30:00,72.77,72.98,72.73,72.79,2746415.0,65.4921,65.6811,65.4561,65.5101,2746415.0
2022-04-07 10:00:00,72.8,72.84,72.52,72.54,2297823.0,65.5191,65.5551,65.2671,65.2851,2297823.0
2022-04-07 10:30:00,72.54,72.74,72.42,72.5,1533925.0,65.2851,65.4651,65.1771,65.2491,1533925.0
2022-04-07 11:00:00,72.5,72.6,72.31,72.35,1766063.0,65.2491,65.3391,65.0781,65.1141,1766063.0
2022-04-07 11:30:00,72.36,72.49,72.24,72.43,2190811.0,65.1231,65.2401,65.0151,65.1861,2190811.0
2022-04-07 12:00:00,72.43,72.55,72.4,72.5,1143452.0,65.1861,65.2941,65.1591,65.2491,1143452.0
2022-04-07 12:30:00,72.5,72.51,72.34,72.46,1145775.0,65.2491,65.2581,65.1051,65.2131,1145775.0
2022-04-07 13:00:00,72.46,72.81,72.45,72.79,1270488.0,65.2131,65.5281,65.2041,65.5101,1270488.0
2022-04-07 13:30:00,72.79,72.84,72.67,72.82,1479034.0,65.5101,65.5551,65.4021,65.5371,1479034.0
2022-04-07 14:00:00,72.82,72.9,72.73,72.8,1883408.0,65.5371,65.6091,65.4561,65.5191,1883408.0
2022-04-07 14:30:00,72.8,73.03,72.76,73.01,1753115.0,65.5191,65.7261,65.4831,65.7081,1753115.0
2022-04-07 15:00:00,73.0,73.1,72.88,72.91,1466880.0,65.6991,65.7891,65.5911,65.6181,1466880.0
2022-04-07 15:30:00,72.91,73.06,72.84,72.88,3871073.0,65.6181,65.7531,65.5551,65.5911,3871073.0
2022-04-08 09:30:00,72.59,72.68,72.51,72.52,2701908.0,65.3301,65.4111,65.2581,65.2671,2701908.0
2022-04-08 10:00:00,72.52,72.8,72.49,72.8,841195.0,65.2671,65.5191,65.2401,65.5191,841195.0
2022-04-08 10:30:00,72.79,73.07,72.77,73.06,1937212.0,65.5101,65.7621,65.4921,65.7531,1937212.0
2022-04-08 11:00:00,73.06,73.13,72.99,73.02,2055205.0,65.7531,65.8161,65.6901,65.7171,2055205.0
2022-04-08 11:30:00,73.02,73.15,73.01,73.09,2074174.0,65.7171,65.8341,65.7081,65.7801,2074174.0
2022-04-08 12:00:00,73.08,73.19,73.02,73.16,1082744.0,65.7711,65.8701,65.7171,65.8431,1082744.0
2022-04-08 12:30:00,73.16,73.16,73.08,73.12,1062241.0,65.8431,65.8431,65.7711,65.8071,1062241.0
2022-04-08 13:00:00,73.12,73.12,73.0,73.01,564746.0,65.8071,65.8071,65.6991,65.7081,564746.0
2022-04-08 13:30:00,73.0,73.01,72.93,72.97,594137.0,65.6991,65.7081,65.6361,65.6721,594137.0
2022-04-08 14:00:00,72.96,73.03,72.86,72.9,951543.0,65.6631,65.7261,65.5731,65.6091,951543.0
2022-04-08 14:30:00,72.91,73.05,72.86,73.0,835961.0,65.6181,65.7441,65.5731,65.6991,835961.0
2022-04-08 15:00:00,72.99,73.05,72.92,73.02,1314670.0,65.6901,65.7441,65.6271,65.7171,1314670.0
2022-04-08 15:30:00,73.02,73.03,72.78,72.91,3181179.0,65.7171,65.7261,65.5011,65.6181,3181179.0
2022-04-11 09:30:00,72.58,72.75,72.38,72.66,2644014.0,65.3211,65.4741,65.1411,65.3931,2644014.0
2022-04-11 10:00:00,72.65,72.74,72.48,72.52,2131773.0,65.3841,65.4651,65.2311,65.2671,2131773.0
2022-04-11 10:30:00,72.52,72.59,72.44,72.56,1228968.0,65.2671,65.3301,65.1951,65.3031,1228968.0
2022-04-11 11:00:00,72.56,72.58,72.41,72.46,1446549.0,65.3031,65.3211,65.1681,65.2131,1446549.0
2022-04-11 11:30:00,72.45,72.59,72.44,72.49,1751816.0,65.2041,65.3301,65.1951,65.2401,1751816.0
2022-04-11 12:00:00,72.49,72.5,72.4,72.42,749896.0,65.2401,65.2491,65.1591,65.1771,749896.0
2022-04-11 12:30:00,72.43,72.44,72.33,72.39,417984.0,65.1861,65.1951,65.0961,65.1501,417984.0
2022-04-11 13:00:00,72.39,72.48,72.34,72.36,842325.0,65.1501,65.2311,65.1051,65.1231,842325.0
2022-04-11 13:30:00,72.36,72.46,72.36,72.45,779316.0,65.1231,65.2131,65.1231,65.2041,779316.0
2022-04-11 14:00:00,72.45,72.52,72.35,72.41,1320045.0,65.2041,65.2671,65.1141,65.1681,1320045.0
2022-04-11 14:30:00,72.41,72.6,72.37,72.53,711314.0,65.1681,65.3391,65.1321,65.2761,711314.0
2022-04-11 15:00:00,72.53,72.58,72.29,72.3,1149984.0,65.2761,65.3211,65.0601,65.0691,1149984.0
2022-04-11 15:30:00,72.29,72.31,72.07,72.14,4689267.0,65.0601,65.0781,64.8621,64.9251,4689267.0
2022-04-12 09:30:00,72.23,72.41,72.08,72.35,2719270.0,65.0061,65.1681,64.8711,65.1141,2719270.0
2022-04-12 10:00:00,72.35,72.37,72.11,72.12,2997327.0,65.1141,65.1321,64.8981,64.9071,2997327.0
2022-04-12 10:30:00,72.12,72.19,72.07,72.11,885378.0,64.9071,64.9701,64.8621,64.8981,885378.0
2022-04-12 11:00:00,72.1,72.28,72.06,72.21,2846998.0,64.8891,65.0511,64.8531,64.9881,2846998.0
2022-04-12 11:30:00,72.21,72.25,72.13,72.17,2524329.0,64.9881,65.0241,64.9161,64.9521,2524329.0
2022-04-12 12:00:00,72.17,72.18,72.0,72.0,1227365.0,64.9521,64.9611,64.7991,64.7991,1227365.0
2022-04-12 12:30:00,72.0,72.06,71.9,72.03,1418800.0,64.7991,64.8531,64.7091,64.8261,1418800.0
2022-04-12 13:00:00,72.03,72.13,71.94,72.0,1652277.0,64.8261,64.9161,64.7451,64.7991,1652277.0
2022-04-12 13:30:00,72.01,72.03,71.72,71.75,804138.0,64.8081,64.8261,64.5471,64.5741,804138.0
2022-04-12 14:00:00,71.74,71.81,71.59,71.59,1218924.0,64.5651,64.6281,64.4301,64.4301,1218924.0
2022-04-12 14:30:00,71.59,71.66,71.51,71.62,1269309.0,64.4301,64.4931,64.3581,64.4571,1269309.0
2022-04-12 15:00:00,71.62,71.64,71.4,71.43,1951926.0,64.4571,64.4751,64.2591,64.2861,1951926.0
2022-04-12 15:30:00,71.42,71.61,71.4,71.56,5246940.0,64.2771,64.4481,64.2591,64.4031,5246940.0
2022-04-13 09:30:00,71.57,71.91,71.57,71.77,2116504.0,64.4121,64.7181,64.4121,64.5921,2116504.0
2022-04-13 10:00:00,71.78,71.94,71.68,71.83,939024.0,64.6011,64.7451,64.5111,64.6461,939024.0
2022-04-13 10:30:00,71.83,72.0,71.75,71.95,1194446.0,64.6461,64.7991,64.5741,64.7541,1194446.0
2022-04-13 11:00:00,71.95,72.17,71.94,72.16,1333574.0,64.7541,64.9521,64.7451,64.9431,1333574.0
2022-04-13 11:30:00,72.16,72.24,72.11,72.14,1337967.0,64.9431,65.0151,64.8981,64.9251,1337967.0
2022-04-13 12:00:00,72.14,72.29,72.12,72.22,970864.0,64.9251,65.0601,64.9071,64.9971,970864.0
2022-04-13 12:30:00,72.23,72.35,72.23,72.27,1014023.0,65.0061,65.1141,65.0061,65.0421,1014023.0
2022-04-13 13:00:00,72.27,72.35,72.23,72.28,907409.0,65.0421,65.1141,65.0061,65.0511,907409.0
2022-04-13 13:30:00,72.28,72.29,72.13,72.2,1080753.0,65.0511,65.0601,64.9161,64.9791,1080753.0
2022-04-13 14:00:00,72.2,72.28,72.17,72.23,1151192.0,64.9791,65.0511,64.9521,65.0061,1151192.0
2022-04-13 14:30:00,72.23,72.32,72.19,72.29,896586.0,65.0061,65.0871,64.9701,65.0601,896586.0
2022-04-13 15:00:00,72.28,72.35,72.22,72.31,1642001.0,65.0511,65.1141,64.9971,65.0781,1642001.0
2022-04-13 15:30:00,72.31,72.39,72.3,72.36,3552049.0,65.0781,65.1501,65.0691,65.1231,3552049.0
2022-04-14 09:30:00,72.49,72.62,72.09,72.2,2370839.0,65.2401,65.3571,64.8801,64.9791,2370839.0
2022-04-14 10:00:00,72.2,72.36,72.15,72.28,1524525.0,64.9791,65.1231,64.9341,65.0511,1524525.0
2022-04-14 10:30:00,72.28,72.33,72.12,72.19,1038189.0,65.0511,65.0961,64.9071,64.9701,1038189.0
2022-04-14 11:00:00,72.18,72.38,72.16,72.31,1231545.0,64.9611,65.1411,64.9431,65.0781,1231545.0
2022-04-14 11:30:00,72.32,72.36,72.07,72.11,1017946.0,65.0871,65.1231,64.8621,64.8981,1017946.0
2022-04-14 12:00:00,72.11,72.25,72.07,72.09,941671.0,64.8981,65.0241,64.8621,64.8801,941671.0
2022-04-14 12:30:00,72.1,72.12,71.99,72.06,639669.0,64.8891,64.9071,64.7901,64.8531,639669.0
2022-04-14 13:00:00,72.06,72.1,71.98,72.07,604990.0,64.8531,64.8891,64.7811,64.8621,604990.0
2022-04-14 13:30:00,72.08,72.28,72.08,72.28,698601.0,64.8711,65.0511,64.8711,65.0511,698601.0
2022-04-14 14:00:00,72.28,72.36,72.2,72.27,892875.0,65.0511,65.1231,64.9791,65.0421,892875.0
2022-04-14 14:30:00,72.28,72.3,72.09,72.12,912082.0,65.0511,65.0691,64.8801,64.9071,912082.0
2022-04-14 15:00:00,72.12,72.21,72.07,72.12,1640685.0,64.9071,64.9881,64.8621,64.9071,1640685.0
2022-04-14 15:30:00,72.12,72.13,72.01,72.04,3409261.0,64.9071,64.9161,64.8081,64.8351,3409261.0
2022-04-18 09:30:00,71.7,71.92,71.68,71.75,1353473.0,64.5291,64.7271,64.5111,64.5741,1353473.0
2022-04-18 10:00:00,71.75,72.01,71.69,71.95,872635.0,64.5741,64.8081,64.5201,64.7541,872635.0
2022-04-18 10:30:00,71.95,72.04,71.9,71.97,1168597.0,64.7541,64.8351,64.7091,64.7721,1168597.0
2022-04-18 11:00:00,71.97,72.04,71.74,71.77,733425.0,64.7721,64.8351,64.5651,64.5921,733425.0
2022-04-18 11:30:00,71.78,71.8,71.61,71.72,1017415.0,64.6011,64.6191,64.4481,64.5471,1017415.0
2022-04-18 12:00:00,71.72,71.75,71.55,71.58,813195.0,64.5471,64.5741,64.3941,64.4211,813195.0
2022-04-18 12:30:00,71.57,71.74,71.57,71.73,867261.0,64.4121,64.5651,64.4121,64.5561,867261.0
2022-04-18 13:00:00,71.73,71.89,71.72,71.81,705599.0,64.5561,64.7001,64.5471,64.6281,705599.0
2022-04-18 13:30:00,71.81,72.13,71.8,72.07,1363523.0,64.6281,64.9161,64.6191,64.8621,1363523.0
2022-04-18 14:00:00,72.07,72.1,71.91,71.97,1640191.0,64.8621,64.8891,64.7181,64.7721,1640191.0
2022-04-18 14:30:00,71.98,72.04,71.84,71.84,959478.0,64.7811,64.8351,64.6551,64.6551,959478.0
2022-04-18 15:00:00,71.85,71.88,71.66,71.67,1477341.0,64.6641,64.6911,64.4931,64.5021,1477341.0
2022-04-18 15:30:00,71.66,71.67,71.47,71.61,3446887.0,64.4931,64.5021,64.3221,64.4481,3446887.0
2022-04-19 09:30:00,71.18,71.56,71.18,71.56,3306281.0,64.0611,64.4031,64.0611,64.4031,3306281.0
2022-04-19 10:00:00,71.56,71.73,71.5,71.71,1242291.0,64.4031,64.5561,64.3491,64.5381,1242291.0
2022-04-19 10:30:00,71.72,71.77,71.61,71.61,694937.0,64.5471,64.5921,64.4481,64.4481,694937.0
2022-04-19 11:00:00,71.61,71.69,71.54,71.61,1654763.0,64.4481,64.5201,64.3851,64.4481,1654763.0
2022-04-19 11:30:00,71.61,71.74,71.54,71.67,1649184.0,64.4481,64.5651,64.3851,64.5021,1649184.0
2022-04-19 12:00:00,71.67,71.73,71.62,71.69,1083396.0,64.5021,64.5561,64.4571,64.5201,1083396.0
2022-04-19 12:30:00,71.69,71.71,71.62,71.64,1023032.0,64.5201,64.5381,64.4571,64.4751,1023032.0
2022-04-19 13:00:00,71.64,71.71,71.61,71.61,1228212.0,64.4751,64.5381,64.4481,64.4481,1228212.0
2022-04-19 13:30:00,71.62,71.72,71.61,71.68,887615.0,64.4571,64.5471,64.4481,64.5111,887615.0
2022-04-19 14:00:00,71.67,71.71,71.53,71.62,1303447.0,64.5021,64.5381,64.3761,64.4571,1303447.0
2022-04-19 14:30:00,71.62,71.68,71.57,71.65,1114921.0,64.4571,64.5111,64.4121,64.4841,1114921.0
2022-04-19 15:00:00,71.65,71.78,71.62,71.7,1475576.0,64.4841,64.6011,64.4571,64.5291,1475576.0
2022-04-19 15:30:00,71.71,72.03,71.7,71.97,4955612.0,64.5381,64.8261,64.5291,64.7721,4955612.0
2022-04-20 09:30:00,72.5,72.52,72.31,72.39,3512322.0,65.2491,65.2671,65.0781,65.1501,3512322.0
2022-04-20 10:00:00,72.39,72.62,72.38,72.51,1344648.0,65.1501,65.3571,65.1411,65.2581,1344648.0
2022-04-20 10:30:00,72.52,72.64,72.47,72.62,1335951.0,65.2671,65.3751,65.2221,65.3571,1335951.0
2022-04-20 11:00:00,72.62,72.62,72.46,72.52,1750017.0,65.3571,65.3571,65.2131,65.2671,1750017.0
2022-04-20 11:30:00,72.52,72.62,72.49,72.56,801531.0,65.2671,65.3571,65.2401,65.3031,801531.0
2022-04-20 12:00:00,72.56,72.59,72.45,72.48,775998.0,65.3031,65.3301,65.2041,65.2311,775998.0
2022-04-20 12:30:00,72.48,72.63,72.48,72.55,885547.0,65.2311,65.3661,65.2311,65.2941,885547.0
2022-04-20 13:00:00,72.55,72.61,72.51,72.55,1538456.0,65.2941,65.3481,65.2581,65.2941,1538456.0
2022-04-20 13:30:00,72.55,72.66,72.51,72.59,697916.0,65.2941,65.3931,65.2581,65.3301,697916.0
2022-04-20 14:00:00,72.59,72.65,72.41,72.42,770882.0,65.3301,65.3841,65.1681,65.1771,770882.0
2022-04-20 14:30:00,72.41,72.43,72.2,72.28,1077596.0,65.1681,65.1861,64.9791,65.0511,1077596.0
2022-04-20 15:00:00,72.27,72.48,72.26,72.45,2349733.0,65.0421,65.2311,65.0331,65.2041,2349733.0
2022-04-20 15:30:00,72.46,72.56,72.34,72.44,6289997.0,65.2131,65.3031,65.1051,65.1951,6289997.0
2022-04-21 09:30:00,73.09,73.23,72.92,72.93,2785357.0,65.7801,65.9061,65.6271,65.6361,2785357.0
2022-04-21 10:00:00,72.95,72.96,72.81,72.88,1110790.0,65.6541,65.6631,65.5281,65.5911,1110790.0
2022-04-21 10:30:00,72.87,72.92,72.62,72.64,1141899.0,65.5821,65.6271,65.3571,65.3751,1141899.0
2022-04-21 11:00:00,72.63,72.72,72.6,72.67,1618661.0,65.3661,65.4471,65.3391,65.4021,1618661.0
2022-04-21 11:30:00,72.68,72.68,72.29,72.31,2030736.0,65.4111,65.4111,65.0601,65.0781,2030736.0
2022-04-21 12:00:00,72.31,72.35,72.07,72.11,2342208.0,65.0781,65.1141,64.8621,64.8981,2342208.0
2022-04-21 12:30:00,72.11,72.21,72.0,72.03,1221904.0,64.8981,64.9881,64.7991,64.8261,1221904.0
2022-04-21 13:00:00,72.02,72.15,71.9,72.13,2659825.0,64.8171,64.9341,64.7091,64.9161,2659825.0
2022-04-21 13:30:00,72.13,72.19,71.97,72.0,1707619.0,64.9161,64.9701,64.7721,64.7991,1707619.0
2022-04-21 14:00:00,71.99,72.0,71.82,71.85,2022728.0,64.7901,64.7991,64.6371,64.6641,2022728.0
2022-04-21 14:30:00,71.85,72.01,71.67,71.72,1921959.0,64.6641,64.8081,64.5021,64.5471,1921959.0
2022-04-21 15:00:00,71.71,71.78,71.58,71.76,2077750.0,64.5381,64.6011,64.4211,64.5831,2077750.0
2022-04-21 15:30:00,71.75,71.76,71.5,71.65,5484923.0,64.5741,64.5831,64.3491,64.4841,5484923.0
2022-04-22 09:30:00,71.53,71.54,71.17,71.22,2364114.0,64.3761,64.3851,64.0521,64.0971,2364114.0
2022-04-22 10:00:00,71.22,71.48,71.07,71.12,3374255.0,64.0971,64.3311,63.9621,64.0071,3374255.0
2022-04-22 10:30:00,71.12,71.2,70.95,70.97,2918423.0,64.0071,64.0791,63.8541,63.8721,2918423.0
2022-04-22 11:00:00,70.97,71.11,70.9,70.96,2636759.0,63.8721,63.9981,63.8091,63.8631,2636759.0
2022-04-22 11:30:00,70.95,70.99,70.75,70.77,2185532.0,63.8541,63.8901,63.6741,63.6921,2185532.0
2022-04-22 12:00:00,70.77,70.79,70.69,70.74,1590210.0,63.6921,63.7101,63.6201,63.6651,1590210.0
2022-04-22 12:30:00,70.73,70.87,70.7,70.72,855047.0,63.6561,63.7821,63.6291,63.6471,855047.0
2022-04-22 13:00:00,70.72,70.79,70.63,70.71,2039485.0,63.6471,63.7101,63.5661,63.6381,2039485.0
2022-04-22 13:30:00,70.71,70.76,70.63,70.64,1482217.0,63.6381,63.6831,63.5661,63.5751,1482217.0
2022-04-22 14:00:00,70.63,70.78,70.61,70.65,1630018.0,63.5661,63.7011,63.5481,63.5841,1630018.0
2022-04-22 14:30:00,70.65,70.68,70.47,70.53,1230813.0,63.5841,63.6111,63.4221,63.4761,1230813.0
2022-04-22 15:00:00,70.53,70.72,70.47,70.65,2966264.0,63.4761,63.6471,63.4221,63.5841,2966264.0
2022-04-22 15:30:00,70.66,70.84,70.4,70.46,6849224.0,63.5931,63.7551,63.3591,63.4131,6849224.0
2022-04-25 09:30:00,69.71,69.81,69.51,69.51,4047032.0,62.7381,62.8281,62.5581,62.5581,4047032.0
2022-04-25 10:00:00,69.52,69.72,69.42,69.63,2278410.0,62.5671,62.7471,62.4771,62.6661,2278410.0
2022-04-25 10:30:00,69.62,69.82,69.31,69.32,3256514.0,62.6571,62.8371,62.3781,62.3871,3256514.0
2022-04-25 11:00:00,69.32,69.55,69.27,69.35,3072309.0,62.3871,62.5941,62.3421,62.4141,3072309.0
2022-04-25 11:30:00,69.34,69.45,69.16,69.28,2514069.0,62.4051,62.5041,62.2431,62.3511,2514069.0
2022-04-25 12:00:00,69.27,69.56,69.19,69.43,1350969.0,62.3421,62.6031,62.2701,62.4861,1350969.0
2022-04-25 12:30:00,69.43,69.62,69.4,69.51,1630265.0,62.4861,62.6571,62.4591,62.5581,1630265.0
2022-04-25 13:00:00,69.51,69.72,69.37,69.65,1873480.0,62.5581,62.7471,62.4321,62.6841,1873480.0
2022-04-25 13:30:00,69.66,69.72,69.53,69.61,2246766.0,62.6931,62.7471,62.5761,62.6481,2246766.0
2022-04-25 14:00:00,69.61,69.9,69.5,69.88,1975107.0,62.6481,62.9091,62.5491,62.8911,1975107.0
2022-04-25 14:30:00,69.88,70.04,69.81,69.83,1446521.0,62.8911,63.0351,62.8281,62.8461,1446521.0
2022-04-25 15:00:00,69.83,70.1,69.68,70.08,2020435.0,62.8461,63.0891,62.7111,63.0711,2020435.0
2022-04-25 15:30:00,70.08,70.2,70.04,70.13,7080270.0,63.0711,63.1791,63.0351,63.1161,7080270.0
2022-04-26 09:30:00,69.56,69.61,69.31,69.39,2901703.0,62.6031,62.6481,62.3781,62.4501,2901703.0
2022-04-26 10:00:00,69.38,69.49,69.13,69.28,2185677.0,62.4411,62.5401,62.2161,62.3511,2185677.0
2022-04-26 10:30:00,69.28,69.29,68.83,68.83,2890129.0,62.3511,62.3601,61.9461,61.9461,2890129.0
2022-04-26 11:00:00,68.82,68.83,68.65,68.71,4180754.0,61.9371,61.9461,61.7841,61.8381,4180754.0
2022-04-26 11:30:00,68.72,68.81,68.51,68.53,3963695.0,61.8471,61.9281,61.6581,61.6761,3963695.0
2022-04-26 12:00:00,68.53,68.88,68.53,68.86,2245233.0,61.6761,61.9911,61.6761,61.9731,2245233.0
2022-04-26 12:30:00,68.86,68.96,68.68,68.94,2492594.0,61.9731,62.0631,61.8111,62.0451,2492594.0
2022-04-26 13:00:00,68.94,68.96,68.47,68.48,2416487.0,62.0451,62.0631,61.6221,61.6311,2416487.0
2022-04-26 13:30:00,68.48,68.66,68.46,68.5,1570469.0,61.6311,61.7931,61.6131,61.6491,1570469.0
2022-04-26 14:00:00,68.51,68.66,68.44,68.62,1586110.0,61.6581,61.7931,61.5951,61.7571,1586110.0
2022-04-26 14:30:00,68.61,68.67,68.46,68.62,1701913.0,61.7481,61.8021,61.6131,61.7571,1701913.0
2022-04-26 15:00:00,68.62,68.67,68.28,68.29,2628475.0,61.7571,61.8021,61.4511,61.4601,2628475.0
2022-04-26 15:30:00,68.29,68.32,68.13,68.16,6688942.0,61.4601,61.4871,61.3161,61.3431,6688942.0
2022-04-27 09:30:00,68.43,68.86,68.4,68.69,3274057.0,61.5861,61.9731,61.5591,61.8201,3274057.0
2022-04-27 10:00:00,68.69,68.77,68.18,68.19,2511557.0,61.8201,61.8921,61.3611,61.3701,2511557.0
2022-04-27 10:30:00,68.16,68.43,68.06,68.28,2020991.0,61.3431,61.5861,61.2531,61.4511,2020991.0
2022-04-27 11:00:00,68.28,68.49,68.25,68.49,2753335.0,61.4511,61.6401,61.4241,61.6401,2753335.0
2022-04-27 11:30:00,68.49,68.63,68.43,68.51,3085540.0,61.6401,61.7661,61.5861,61.6581,3085540.0
2022-04-27 12:00:00,68.52,68.91,68.44,68.9,2484386.0,61.6671,62.0181,61.5951,62.0091,2484386.0
2022-04-27 12:30:00,68.91,68.95,68.8,68.87,2474994.0,62.0181,62.0541,61.9191,61.9821,2474994.0
2022-04-27 13:00:00,68.88,68.91,68.65,68.86,3182435.0,61.9911,62.0181,61.7841,61.9731,3182435.0
2022-04-27 13:30:00,68.87,68.94,68.76,68.91,1586355.0,61.9821,62.0451,61.8831,62.0181,1586355.0
2022-04-27 14:00:00,68.91,68.91,68.67,68.7,1671547.0,62.0181,62.0181,61.8021,61.8291,1671547.0
2022-04-27 14:30:00,68.69,68.85,68.5,68.55,2174211.0,61.8201,61.9641,61.6491,61.6941,2174211.0
2022-04-27 15:00:00,68.55,68.58,68.39,68.46,3125302.0,61.6941,61.7211,61.5501,61.6131,3125302.0
2022-04-27 15:30:00,68.45,68.61,68.38,68.5,9895893.0,61.6041,61.7481,61.5411,61.6491,9895893.0
2022-04-28 09:30:00,68.91,68.93,68.64,68.67,3427688.0,62.0181,62.0361,61.7751,61.8021,3427688.0
2022-04-28 10:00:00,68.67,68.73,68.48,68.49,2200143.0,61.8021,61.8561,61.6311,61.6401,2200143.0
2022-04-28 10:30:00,68.48,68.65,68.3,68.63,1417362.0,61.6311,61.7841,61.4691,61.7661,1417362.0
2022-04-28 11:00:00,68.64,68.93,68.61,68.88,2515665.0,61.7751,62.0361,61.7481,61.9911,2515665.0
2022-04-28 11:30:00,68.88,68.97,68.71,68.79,2102527.0,61.9911,62.0721,61.8381,61.9101,2102527.0
2022-04-28 12:00:00,68.79,69.04,68.73,69.03,1379793.0,61.9101,62.1351,61.8561,62.1261,1379793.0
2022-04-28 12:30:00,69.04,69.35,69.01,69.29,1779512.0,62.1351,62.4141,62.1081,62.3601,1779512.0
2022-04-28 13:00:00,69.3,69.42,69.22,69.35,1711826.0,62.3691,62.4771,62.2971,62.4141,1711826.0
2022-04-28 13:30:00,69.35,69.44,69.28,69.36,1285155.0,62.4141,62.4951,62.3511,62.4231,1285155.0
2022-04-28 14:00:00,69.36,69.48,69.33,69.42,1403672.0,62.4231,62.5311,62.3961,62.4771,1403672.0
2022-04-28 14:30:00,69.43,69.55,69.4,69.5,1391510.0,62.4861,62.5941,62.4591,62.5491,1391510.0
2022-04-28 15:00:00,69.49,69.62,69.46,69.5,1897162.0,62.5401,62.6571,62.5131,62.5491,1897162.0
2022-04-28 15:30:00,69.51,69.55,69.35,69.54,5148497.0,62.5581,62.5941,62.4141,62.5851,5148497.0
2022-04-29 09:30:00,69.7,70.12,69.67,70.09,5897277.0,62.7291,63.1071,62.7021,63.0801,5897277.0
2022-04-29 10:00:00,70.09,70.11,69.56,69.57,5014750.0,63.0801,63.0981,62.6031,62.6121,5014750.0
2022-04-29 10:30:00,69.57,69.73,69.5,69.69,2591923.0,62.6121,62.7561,62.5491,62.7201,2591923.0
2022-04-29 11:00:00,69.69,69.74,69.51,69.55,4720117.0,62.7201,62.7651,62.5581,62.5941,4720117.0
2022-04-29 11:30:00,69.56,69.81,69.49,69.63,2920044.0,62.6031,62.8281,62.5401,62.6661,2920044.0
2022-04-29 12:00:00,69.63,69.63,69.37,69.43,1718788.0,62.6661,62.6661,62.4321,62.4861,1718788.0
2022-04-29 12:30:00,69.42,69.46,69.27,69.31,1531429.0,62.4771,62.5131,62.3421,62.3781,1531429.0
2022-04-29 13:00:00,69.31,69.59,69.31,69.53,1036153.0,62.3781,62.6301,62.3781,62.5761,1036153.0
2022-04-29 13:30:00,69.54,69.67,69.42,69.43,1236359.0,62.5851,62.7021,62.4771,62.4861,1236359.0
2022-04-29 14:00:00,69.43,69.46,69.31,69.35,1387111.0,62.4861,62.5131,62.3781,62.4141,1387111.0
2022-04-29 14:30:00,69.34,69.36,69.12,69.2,1934338.0,62.4051,62.4231,62.2071,62.2791,1934338.0
2022-04-29 15:00:00,69.21,69.23,68.88,68.89,4081524.0,62.2881,62.3061,61.9911,62.0001,4081524.0
2022-04-29 15:30:00,68.89,68.96,68.57,68.59,13862028.0,62.0001,62.0631,61.7121,61.7301,13862028.0
2022-05-02 09:30:00,68.39,68.6,68.13,68.44,6518224.0,61.5501,61.7391,61.3161,61.5951,6518224.0
2022-05-02 10:00:00,68.44,68.6,68.17,68.54,3568835.0,61.5951,61.7391,61.3521,61.6851,3568835.0
2022-05-02 10:30:00,68.55,68.74,68.3,68.31,2447906.0,61.6941,61.8651,61.4691,61.4781,2447906.0
2022-05-02 11:00:00,68.31,68.33,68.04,68.1,2307594.0,61.4781,61.4961,61.2351,61.2891,2307594.0
2022-05-02 11:30:00,68.11,68.31,68.01,68.31,2560933.0,61.2981,61.4781,61.2081,61.4781,2560933.0
2022-05-02 12:00:00,68.31,68.44,68.11,68.3,1722972.0,61.4781,61.5951,61.2981,61.4691,1722972.0
2022-05-02 12:30:00,68.3,68.37,67.93,67.98,1992760.0,61.4691,61.5321,61.1361,61.1811,1992760.0
2022-05-02 13:00:00,67.99,68.07,67.85,67.95,1850469.0,61.1901,61.2621,61.0641,61.1541,1850469.0
2022-05-02 13:30:00,67.95,68.05,67.77,67.87,1494588.0,61.1541,61.2441,60.9921,61.0821,1494588.0
2022-05-02 14:00:00,67.87,68.0,67.69,67.77,2151519.0,61.0821,61.1991,60.9201,60.9921,2151519.0
2022-05-02 14:30:00,67.76,67.95,67.66,67.81,2888359.0,60.9831,61.1541,60.8931,61.0281,2888359.0
2022-05-02 15:00:00,67.81,68.39,67.81,68.34,3849147.0,61.0281,61.5501,61.0281,61.5051,3849147.0
2022-05-02 15:30:00,68.34,68.54,68.28,68.42,9009822.0,61.5051,61.6851,61.4511,61.5771,9009822.0
2022-05-03 09:30:00,68.93,68.97,68.7,68.93,4573768.0,62.0361,62.0721,61.8291,62.0361,4573768.0
2022-05-03 10:00:00,68.93,69.01,68.73,69.0,1879495.0,62.0361,62.1081,61.8561,62.0991,1879495.0
2022-05-03 10:30:00,69.0,69.08,68.77,68.9,1703419.0,62.0991,62.1711,61.8921,62.0091,1703419.0
2022-05-03 11:00:00,68.9,69.14,68.86,69.04,1966762.0,62.0091,62.2251,61.9731,62.1351,1966762.0
2022-05-03 11:30:00,69.04,69.16,68.97,69.03,2637517.0,62.1351,62.2431,62.0721,62.1261,2637517.0
2022-05-03 12:00:00,69.04,69.11,68.78,68.9,1589999.0,62.1351,62.1981,61.9011,62.0091,1589999.0
2022-05-03 12:30:00,68.9,68.98,68.83,68.95,1605504.0,62.0091,62.0811,61.9461,62.0541,1605504.0
2022-05-03 13:00:00,68.95,69.24,68.94,69.08,1959756.0,62.0541,62.3151,62.0451,62.1711,1959756.0
2022-05-03 13:30:00,69.09,69.2,69.07,69.11,1394230.0,62.1801,62.2791,62.1621,62.1981,1394230.0
2022-05-03 14:00:00,69.1,69.11,68.8,68.82,2584547.0,62.1891,62.1981,61.9191,61.9371,2584547.0
2022-05-03 14:30:00,68.82,69.15,68.72,69.13,3077155.0,61.9371,62.2341,61.8471,62.2161,3077155.0
2022-05-03 15:00:00,69.14,69.21,69.0,69.05,3488851.0,62.2251,62.2881,62.0991,62.1441,3488851.0
2022-05-03 15:30:00,69.05,69.1,68.82,69.0,7166582.0,62.1441,62.1891,61.9371,62.0991,7166582.0
2022-05-04 09:30:00,69.0,69.01,68.72,68.73,4922544.0,62.0991,62.1081,61.8471,61.8561,4922544.0
2022-05-04 10:00:00,68.73,68.76,68.5,68.64,2989599.0,61.8561,61.8831,61.6491,61.7751,2989599.0
2022-05-04 10:30:00,68.64,68.65,68.52,68.59,2231031.0,61.7751,61.7841,61.6671,61.7301,2231031.0
2022-05-04 11:00:00,68.6,68.62,68.49,68.51,2229731.0,61.7391,61.7571,61.6401,61.6581,2229731.0
2022-05-04 11:30:00,68.51,68.63,68.41,68.57,2925201.0,61.6581,61.7661,61.5681,61.7121,2925201.0
2022-05-04 12:00:00,68.57,68.75,68.48,68.73,1146683.0,61.7121,61.8741,61.6311,61.8561,1146683.0
2022-05-04 12:30:00,68.73,68.81,68.67,68.8,1885656.0,61.8561,61.9281,61.8021,61.9191,1885656.0
2022-05-04 13:00:00,68.8,68.85,68.68,68.69,2319015.0,61.9191,61.9641,61.8111,61.8201,2319015.0
2022-05-04 13:30:00,68.69,68.84,68.64,68.74,1676463.0,61.8201,61.9551,61.7751,61.8651,1676463.0
2022-05-04 14:00:00,68.76,69.05,68.58,68.91,3525088.0,61.8831,62.1441,61.7211,62.0181,3525088.0
2022-05-04 14:30:00,68.91,69.78,68.2,69.67,6860568.0,62.0181,62.8011,61.3791,62.7021,6860568.0
2022-05-04 15:00:00,69.68,70.02,69.48,69.98,4098635.0,62.7111,63.0171,62.5311,62.9811,4098635.0
2022-05-04 15:30:00,69.98,70.31,69.94,70.22,7362416.0,62.9811,63.2781,62.9451,63.1971,7362416.0
2022-05-05 09:30:00,69.18,69.22,68.84,68.91,2847770.0,62.2611,62.2971,61.9551,62.0181,2847770.0
2022-05-05 10:00:00,68.91,68.91,68.46,68.48,3271802.0,62.0181,62.0181,61.6131,61.6311,3271802.0
2022-05-05 10:30:00,68.46,68.5,68.16,68.28,3973085.0,61.6131,61.6491,61.3431,61.4511,3973085.0
2022-05-05 11:00:00,68.28,68.28,67.71,67.85,2926587.0,61.4511,61.4511,60.9381,61.0641,2926587.0
2022-05-05 11:30:00,67.85,68.04,67.53,67.57,2657708.0,61.0641,61.2351,60.7761,60.8121,2657708.0
2022-05-05 12:00:00,67.56,67.81,67.42,67.75,1761219.0,60.8031,61.0281,60.6771,60.9741,1761219.0
2022-05-05 12:30:00,67.75,67.86,67.58,67.84,1774542.0,60.9741,61.0731,60.8211,61.0551,1774542.0
2022-05-05 13:00:00,67.84,68.08,67.81,67.88,1622503.0,61.0551,61.2711,61.0281,61.0911,1622503.0
2022-05-05 13:30:00,67.88,68.02,67.67,67.74,1255499.0,61.0911,61.2171,60.9021,60.9651,1255499.0
2022-05-05 14:00:00,67.73,67.96,67.62,67.63,1811667.0,60.9561,61.1631,60.8571,60.8661,1811667.0
2022-05-05 14:30:00,67.62,67.88,67.57,67.75,1241960.0,60.8571,61.0911,60.8121,60.9741,1241960.0
2022-05-05 15:00:00,67.75,67.79,67.53,67.57,2689142.0,60.9741,61.0101,60.7761,60.8121,2689142.0
2022-05-05 15:30:00,67.57,67.99,67.51,67.95,8009153.0,60.8121,61.1901,60.7581,61.1541,8009153.0
2022-05-06 09:30:00,67.44,67.54,66.85,66.88,3150900.0,60.6951,60.7851,60.1642,60.1912,3150900.0
2022-05-06 10:00:00,66.89,67.38,66.87,67.17,3827720.0,60.2002,60.6411,60.1822,60.4522,3827720.0
2022-05-06 10:30:00,67.17,67.55,66.91,67.46,3578396.0,60.4522,60.7941,60.2182,60.7131,3578396.0
2022-05-06 11:00:00,67.46,67.7,67.3,67.59,5631550.0,60.7131,60.9291,60.5692,60.8301,5631550.0
2022-05-06 11:30:00,67.6,67.63,67.05,67.08,4280261.0,60.8391,60.8661,60.3442,60.3712,4280261.0
2022-05-06 12:00:00,67.08,67.45,67.04,67.36,3137763.0,60.3712,60.7041,60.3352,60.6231,3137763.0
2022-05-06 12:30:00,67.36,67.59,67.28,67.56,1880066.0,60.6231,60.8301,60.5512,60.8031,1880066.0
2022-05-06 13:00:00,67.57,67.69,67.31,67.43,5013678.0,60.8121,60.9201,60.5782,60.6861,5013678.0
2022-05-06 13:30:00,67.43,67.56,67.17,67.19,1808748.0,60.6861,60.8031,60.4522,60.4702,1808748.0
2022-05-06 14:00:00,67.19,67.25,66.99,67.04,1652735.0,60.4702,60.5242,60.2902,60.3352,1652735.0
2022-05-06 14:30:00,67.04,67.22,66.92,67.03,2174347.0,60.3352,60.4972,60.2272,60.3262,2174347.0
2022-05-06 15:00:00,67.03,67.09,66.88,67.01,2729481.0,60.3262,60.3802,60.1912,60.3082,2729481.0
2022-05-06 15:30:00,67.01,67.46,67.0,67.27,6220845.0,60.3082,60.7131,60.2992,60.5422,6220845.0
2022-05-09 09:30:00,66.04,66.15,65.78,65.89,5655755.0,59.4352,59.5342,59.2012,59.3002,5655755.0
2022-05-09 10:00:00,65.89,65.95,65.62,65.63,3145006.0,59.3002,59.3542,59.0572,59.0662,3145006.0
2022-05-09 10:30:00,65.63,65.67,65.49,65.52,4101738.0,59.0662,59.1022,58.9402,58.9672,4101738.0
2022-05-09 11:00:00,65.51,65.56,65.31,65.32,3118797.0,58.9582,59.0032,58.7782,58.7872,3118797.0
2022-05-09 11:30:00,65.32,65.71,65.16,65.63,3626473.0,58.7872,59.1382,58.6432,59.0662,3626473.0
2022-05-09 12:00:00,65.62,66.03,65.47,65.95,2376109.0,59.0572,59.4262,58.9222,59.3542,2376109.0
2022-05-09 12:30:00,65.94,66.04,65.62,65.62,2003118.0,59.3452,59.4352,59.0572,59.0572,2003118.0
2022-05-09 13:00:00,65.62,65.68,65.47,65.65,1810166.0,59.0572,59.1112,58.9222,59.0842,1810166.0
2022-05-09 13:30:00,65.65,65.7,65.36,65.52,1767603.0,59.0842,59.1292,58.8232,58.9672,1767603.0
2022-05-09 14:00:00,65.52,65.65,65.4,65.43,2561897.0,58.9672,59.0842,58.8592,58.8862,2561897.0
2022-05-09 14:30:00,65.43,65.64,65.34,65.6,2496183.0,58.8862,59.0752,58.8052,59.0392,2496183.0
2022-05-09 15:00:00,65.61,65.73,65.37,65.39,4142988.0,59.0482,59.1562,58.8322,58.8502,4142988.0
2022-05-09 15:30:00,65.39,65.41,65.1,65.22,7854561.0,58.8502,58.8682,58.5892,58.6972,7854561.0
2022-05-10 09:30:00,66.4,66.44,66.03,66.29,4885646.0,59.7592,59.7952,59.4262,59.6602,4885646.0
2022-05-10 10:00:00,66.28,66.39,66.03,66.09,5108253.0,59.6512,59.7502,59.4262,59.4802,5108253.0
2022-05-10 10:30:00,66.1,66.13,65.69,65.78,4114193.0,59.4892,59.5162,59.1202,59.2012,4114193.0
2022-05-10 11:00:00,65.77,65.86,65.44,65.55,4555601.0,59.1922,59.2732,58.8952,58.9942,4555601.0
2022-05-10 11:30:00,65.55,65.74,65.37,65.5,3432724.0,58.9942,59.1652,58.8322,58.9492,3432724.0
2022-05-10 12:00:00,65.5,65.63,65.39,65.42,4362970.0,58.9492,59.0662,58.8502,58.8772,4362970.0
2022-05-10 12:30:00,65.42,65.53,65.24,65.33,5160795.0,58.8772,58.9762,58.7152,58.7962,5160795.0
2022-05-10 13:00:00,65.32,65.56,65.29,65.53,8027723.0,58.7872,59.0032,58.7602,58.9762,8027723.0
2022-05-10 13:30:00,65.54,66.02,65.54,66.02,2680552.0,58.9852,59.4172,58.9852,59.4172,2680552.0
2022-05-10 14:00:00,66.02,66.04,65.69,65.76,2096397.0,59.4172,59.4352,59.1202,59.1832,2096397.0
2022-05-10 14:30:00,65.77,65.95,65.69,65.84,2064030.0,59.1922,59.3542,59.1202,59.2552,2064030.0
2022-05-10 15:00:00,65.85,65.98,65.65,65.7,2978843.0,59.2642,59.3812,59.0842,59.1292,2978843.0
2022-05-10 15:30:00,65.7,65.76,65.53,65.74,5541305.0,59.1292,59.1832,58.9762,59.1652,5541305.0
2022-05-11 09:30:00,65.91,66.6,65.78,66.42,4544370.0,59.3182,59.9392,59.2012,59.7772,4544370.0
2022-05-11 10:00:00,66.42,66.61,66.21,66.54,3979407.0,59.7772,59.9482,59.5882,59.8852,3979407.0
2022-05-11 10:30:00,66.54,66.7,66.35,66.43,3742125.0,59.8852,60.0292,59.7142,59.7862,3742125.0
2022-05-11 11:00:00,66.43,66.51,66.27,66.48,3236827.0,59.7862,59.8582,59.6422,59.8312,3236827.0
2022-05-11 11:30:00,66.48,66.77,66.35,66.43,2869540.0,59.8312,60.0922,59.7142,59.7862,2869540.0
2022-05-11 12:00:00,66.41,66.44,66.11,66.12,3549903.0,59.7682,59.7952,59.4982,59.5072,3549903.0
2022-05-11 12:30:00,66.12,66.18,65.85,65.88,2704217.0,59.5072,59.5612,59.2642,59.2912,2704217.0
2022-05-11 13:00:00,65.87,65.92,65.7,65.72,2671255.0,59.2822,59.3272,59.1292,59.1472,2671255.0
2022-05-11 13:30:00,65.71,65.81,65.44,65.49,2901375.0,59.1382,59.2282,58.8952,58.9402,2901375.0
2022-05-11 14:00:00,65.49,65.89,65.49,65.77,2949581.0,58.9402,59.3002,58.9402,59.1922,2949581.0
2022-05-11 14:30:00,65.77,65.98,65.67,65.7,3300586.0,59.1922,59.3812,59.1022,59.1292,3300586.0
2022-05-11 15:00:00,65.7,65.71,65.53,65.6,2324940.0,59.1292,59.1382,58.9762,59.0392,2324940.0
2022-05-11 15:30:00,65.61,65.65,65.26,65.33,6373985.0,59.0482,59.0842,58.7332,58.7962,6373985.0
2022-05-12 09:30:00,64.94,65.13,64.71,64.93,3671894.0,58.4452,58.6162,58.2382,58.4362,3671894.0
2022-05-12 10:00:00,64.92,65.47,64.8,65.25,3332161.0,58.4272,58.9222,58.3192,58.7242,3332161.0
2022-05-12 10:30:00,65.25,65.57,65.18,65.53,1970941.0,58.7242,59.0122,58.6612,58.9762,1970941.0
2022-05-12 11:00:00,65.53,65.8,65.44,65.48,2994493.0,58.9762,59.2192,58.8952,58.9312,2994493.0
2022-05-12 11:30:00,65.48,65.52,64.94,64.95,2547927.0,58.9312,58.9672,58.4452,58.4542,2547927.0
2022-05-12 12:00:00,64.95,65.26,64.87,65.25,1654432.0,58.4542,58.7332,58.3822,58.7242,1654432.0
2022-05-12 12:30:00,65.25,65.4,65.11,65.13,1322913.0,58.7242,58.8592,58.5982,58.6162,1322913.0
2022-05-12 13:00:00,65.13,65.2,64.94,65.01,990493.0,58.6162,58.6792,58.4452,58.5082,990493.0
2022-05-12 13:30:00,65.01,65.04,64.72,64.82,1197474.0,58.5082,58.5352,58.2472,58.3372,1197474.0
2022-05-12 14:00:00,64.82,64.95,64.75,64.86,1650135.0,58.3372,58.4542,58.2742,58.3732,1650135.0
2022-05-12 14:30:00,64.85,64.89,64.63,64.66,1328385.0,58.3642,58.4002,58.1662,58.1932,1328385.0
2022-05-12 15:00:00,64.66,65.12,64.64,64.9,3087255.0,58.1932,58.6072,58.1752,58.4092,3087255.0
2022-05-12 15:30:00,64.89,65.21,64.89,65.17,6331367.0,58.4002,58.6882,58.4002,58.6522,6331367.0
2022-05-13 09:30:00,66.14,66.43,66.12,66.34,1808927.0,59.5252,59.7862,59.5072,59.7052,1808927.0
2022-05-13 10:00:00,66.34,66.73,66.34,66.67,2907467.0,59.7052,60.0562,59.7052,60.0022,2907467.0
2022-05-13 10:30:00,66.67,66.71,66.52,66.6,1288158.0,60.0022,60.0382,59.8672,59.9392,1288158.0
2022-05-13 11:00:00,66.61,66.87,66.58,66.87,1491414.0,59.9482,60.1822,59.9212,60.1822,1491414.0
2022-05-13 11:30:00,66.87,66.9,66.75,66.86,1943132.0,60.1822,60.2092,60.0742,60.1732,1943132.0
2022-05-13 12:00:00,66.86,67.01,66.84,66.95,1146893.0,60.1732,60.3082,60.1552,60.2542,1146893.0
2022-05-13 12:30:00,66.95,67.02,66.85,66.94,1404948.0,60.2542,60.3172,60.1642,60.2452,1404948.0
2022-05-13 13:00:00,66.94,66.99,66.84,66.86,2866168.0,60.2452,60.2902,60.1552,60.1732,2866168.0
2022-05-13 13:30:00,66.86,66.91,66.65,66.67,1354227.0,60.1732,60.2182,59.9842,60.0022,1354227.0
2022-05-13 14:00:00,66.67,66.67,66.47,66.52,4201692.0,60.0022,60.0022,59.8222,59.8672,4201692.0
2022-05-13 14:30:00,66.52,66.83,66.52,66.82,1487207.0,59.8672,60.1462,59.8672,60.1372,1487207.0
2022-05-13 15:00:00,66.83,66.93,66.78,66.91,1296976.0,60.1462,60.2362,60.1012,60.2182,1296976.0
2022-05-13 15:30:00,66.91,66.99,66.75,66.99,6077861.0,60.2182,60.2902,60.0742,60.2902,6077861.0
2022-05-16 09:30:00,66.69,66.86,66.57,66.59,2159640.0,60.0202,60.1732,59.9122,59.9302,2159640.0
2022-05-16 10:00:00,66.59,66.94,66.47,66.92,1404183.0,59.9302,60.2452,59.8222,60.2272,1404183.0
2022-05-16 10:30:00,66.92,66.93,66.57,66.64,1388399.0,60.2272,60.2362,59.9122,59.9752,1388399.0
2022-05-16 11:00:00,66.63,66.76,66.58,66.7,1651660.0,59.9662,60.0832,59.9212,60.0292,1651660.0
2022-05-16 11:30:00,66.7,67.03,66.61,67.02,1779154.0,60.0292,60.3262,59.9482,60.3172,1779154.0
2022-05-16 12:00:00,67.03,67.06,66.83,66.86,674805.0,60.3262,60.3532,60.1462,60.1732,674805.0
2022-05-16 12:30:00,66.86,66.96,66.82,66.87,1258473.0,60.1732,60.2632,60.1372,60.1822,1258473.0
2022-05-16 13:00:00,66.86,67.12,66.82,67.11,713259.0,60.1732,60.4072,60.1372,60.3982,713259.0
2022-05-16 13:30:00,67.11,67.17,67.05,67.1,727539.0,60.3982,60.4522,60.3442,60.3892,727539.0
2022-05-16 14:00:00,67.1,67.29,67.04,67.28,997066.0,60.3892,60.5602,60.3352,60.5512,997066.0
2022-05-16 14:30:00,67.28,67.35,67.22,67.3,1341818.0,60.5512,60.6142,60.4972,60.5692,1341818.0
2022-05-16 15:00:00,67.3,67.35,67.09,67.14,1385578.0,60.5692,60.6142,60.3802,60.4252,1385578.0
2022-05-16 15:30:00,67.13,67.17,66.94,67.06,3099705.0,60.4162,60.4522,60.2452,60.3532,3099705.0
2022-05-17 09:30:00,68.16,68.18,67.92,68.02,3088382.0,61.3431,61.3611,61.1271,61.2171,3088382.0
2022-05-17 10:00:00,68.02,68.11,67.89,67.96,1516760.0,61.2171,61.2981,61.1001,61.1631,1516760.0
2022-05-17 10:30:00,67.95,68.03,67.78,67.92,1640326.0,61.1541,61.2261,61.0011,61.1271,1640326.0
2022-05-17 11:00:00,67.92,68.08,67.91,68.07,1646205.0,61.1271,61.2711,61.1181,61.2621,1646205.0
2022-05-17 11:30:00,68.06,68.17,68.04,68.09,2100777.0,61.2531,61.3521,61.2351,61.2801,2100777.0
2022-05-17 12:00:00,68.09,68.25,67.98,68.22,1259267.0,61.2801,61.4241,61.1811,61.3971,1259267.0
2022-05-17 12:30:00,68.22,68.25,68.16,68.17,1265216.0,61.3971,61.4241,61.3431,61.3521,1265216.0
2022-05-17 13:00:00,68.19,68.3,68.1,68.2,924182.0,61.3701,61.4691,61.2891,61.3791,924182.0
2022-05-17 13:30:00,68.2,68.26,68.17,68.18,957331.0,61.3791,61.4331,61.3521,61.3611,957331.0
2022-05-17 14:00:00,68.19,68.35,67.81,67.98,2942101.0,61.3701,61.5141,61.0281,61.1811,2942101.0
2022-05-17 14:30:00,67.97,68.28,67.82,68.23,2100141.0,61.1721,61.4511,61.0371,61.4061,2100141.0
2022-05-17 15:00:00,68.23,68.34,68.21,68.29,1834427.0,61.4061,61.5051,61.3881,61.4601,1834427.0
2022-05-17 15:30:00,68.29,68.35,68.22,68.33,4688346.0,61.4601,61.5141,61.3971,61.4961,4688346.0
2022-05-18 09:30:00,67.7,67.81,67.56,67.57,2096875.0,60.9291,61.0281,60.8031,60.8121,2096875.0
2022-05-18 10:00:00,67.58,67.73,67.54,67.54,2123565.0,60.8211,60.9561,60.7851,60.7851,2123565.0
2022-05-18 10:30:00,67.54,67.72,67.48,67.71,989287.0,60.7851,60.9471,60.7311,60.9381,989287.0
2022-05-18 11:00:00,67.7,67.71,67.29,67.33,1176036.0,60.9291,60.9381,60.5602,60.5962,1176036.0
2022-05-18 11:30:00,67.33,67.46,67.17,67.18,1225804.0,60.5962,60.7131,60.4522,60.4612,1225804.0
2022-05-18 12:00:00,67.18,67.2,67.05,67.11,1054483.0,60.4612,60.4792,60.3442,60.3982,1054483.0
2022-05-18 12:30:00,67.11,67.29,67.07,67.27,910012.0,60.3982,60.5602,60.3622,60.5422,910012.0
2022-05-18 13:00:00,67.27,67.27,66.95,67.02,1241221.0,60.5422,60.5422,60.2542,60.3172,1241221.0
2022-05-18 13:30:00,67.02,67.04,66.85,66.87,925038.0,60.3172,60.3352,60.1642,60.1822,925038.0
2022-05-18 14:00:00,66.88,66.98,66.83,66.97,1136788.0,60.1912,60.2812,60.1462,60.2722,1136788.0
2022-05-18 14:30:00,66.97,66.99,66.71,66.73,1249739.0,60.2722,60.2902,60.0382,60.0562,1249739.0
2022-05-18 15:00:00,66.73,66.84,66.63,66.64,1759224.0,60.0562,60.1552,59.9662,59.9752,1759224.0
2022-05-18 15:30:00,66.64,66.84,66.57,66.69,4384243.0,59.9752,60.1552,59.9122,60.0202,4384243.0
2022-05-19 09:30:00,66.59,66.94,66.57,66.76,3790023.0,59.9302,60.2452,59.9122,60.0832,3790023.0
2022-05-19 10:00:00,66.75,67.18,66.74,66.97,2285058.0,60.0742,60.4612,60.0652,60.2722,2285058.0
2022-05-19 10:30:00,66.96,67.21,66.83,67.13,3373401.0,60.2632,60.4882,60.1462,60.4162,3373401.0
2022-05-19 11:00:00,67.13,67.2,66.96,67.13,1326968.0,60.4162,60.4792,60.2632,60.4162,1326968.0
2022-05-19 11:30:00,67.13,67.54,67.12,67.4,2006359.0,60.4162,60.7851,60.4072,60.6591,2006359.0
2022-05-19 12:00:00,67.4,67.5,67.22,67.36,2202443.0,60.6591,60.7491,60.4972,60.6231,2202443.0
2022-05-19 12:30:00,67.36,67.39,67.08,67.23,2890370.0,60.6231,60.6501,60.3712,60.5062,2890370.0
2022-05-19 13:00:00,67.24,67.31,67.06,67.24,1523154.0,60.5152,60.5782,60.3532,60.5152,1523154.0
2022-05-19 13:30:00,67.25,67.57,67.13,67.53,1500384.0,60.5242,60.8121,60.4162,60.7761,1500384.0
2022-05-19 14:00:00,67.54,67.54,67.32,67.4,1505360.0,60.7851,60.7851,60.5872,60.6591,1505360.0
2022-05-19 14:30:00,67.4,67.64,67.34,67.59,2120552.0,60.6591,60.8751,60.6052,60.8301,2120552.0
2022-05-19 15:00:00,67.58,67.7,67.28,67.28,2206601.0,60.8211,60.9291,60.5512,60.5512,2206601.0
2022-05-19 15:30:00,67.28,67.44,67.21,67.34,5507722.0,60.5512,60.6951,60.4882,60.6052,5507722.0
2022-05-20 09:30:00,68.09,68.15,67.92,68.06,3796422.0,61.2801,61.3341,61.1271,61.2531,3796422.0
2022-05-20 10:00:00,68.06,68.08,67.78,67.95,2453288.0,61.2531,61.2711,61.0011,61.1541,2453288.0
2022-05-20 10:30:00,67.95,67.98,67.53,67.53,2795615.0,61.1541,61.1811,60.7761,60.7761,2795615.0
2022-05-20 11:00:00,67.53,67.6,67.39,67.5,2341180.0,60.7761,60.8391,60.6501,60.7491,2341180.0
2022-05-20 11:30:00,67.51,67.64,67.39,67.48,1719164.0,60.7581,60.8751,60.6501,60.7311,1719164.0
2022-05-20 12:00:00,67.48,67.51,67.2,67.34,1976105.0,60.7311,60.7581,60.4792,60.6052,1976105.0
2022-05-20 12:30:00,67.34,67.4,67.11,67.19,2260356.0,60.6052,60.6591,60.3982,60.4702,2260356.0
2022-05-20 13:00:00,67.19,67.2,66.91,66.92,2223720.0,60.4702,60.4792,60.2182,60.2272,2223720.0
2022-05-20 13:30:00,66.91,67.28,66.91,67.21,2050859.0,60.2182,60.5512,60.2182,60.4882,2050859.0
2022-05-20 14:00:00,67.21,67.24,67.0,67.07,1078349.0,60.4882,60.5152,60.2992,60.3622,1078349.0
2022-05-20 14:30:00,67.06,67.37,66.94,67.22,2389410.0,60.3532,60.6321,60.2452,60.4972,2389410.0
2022-05-20 15:00:00,67.23,67.44,67.11,67.43,982464.0,60.5062,60.6951,60.3982,60.6861,982464.0
2022-05-20 15:30:00,67.43,67.83,67.34,67.79,5849298.0,60.6861,61.0461,60.6052,61.0101,5849298.0
2022-05-23 09:30:00,68.49,68.76,68.38,68.58,2610770.0,61.6401,61.8831,61.5411,61.7211,2610770.0
2022-05-23 10:00:00,68.58,68.78,68.37,68.78,3321328.0,61.7211,61.9011,61.5321,61.9011,3321328.0
2022-05-23 10:30:00,68.77,68.83,68.63,68.71,1648041.0,61.8921,61.9461,61.7661,61.8381,1648041.0
2022-05-23 11:00:00,68.71,68.92,68.68,68.91,1664581.0,61.8381,62.0271,61.8111,62.0181,1664581.0
2022-05-23 11:30:00,68.91,69.07,68.9,68.98,1260779.0,62.0181,62.1621,62.0091,62.0811,1260779.0
2022-05-23 12:00:00,68.97,69.07,68.93,68.94,679486.0,62.0721,62.1621,62.0361,62.0451,679486.0
2022-05-23 12:30:00,68.94,68.99,68.8,68.87,1324049.0,62.0451,62.0901,61.9191,61.9821,1324049.0
2022-05-23 13:00:00,68.86,68.87,68.67,68.79,1326639.0,61.9731,61.9821,61.8021,61.9101,1326639.0
2022-05-23 13:30:00,68.8,68.95,68.76,68.92,645095.0,61.9191,62.0541,61.8831,62.0271,645095.0
2022-05-23 14:00:00,68.93,68.99,68.86,68.93,1222729.0,62.0361,62.0901,61.9731,62.0361,1222729.0
2022-05-23 14:30:00,68.94,69.04,68.89,68.91,953590.0,62.0451,62.1351,62.0001,62.0181,953590.0
2022-05-23 15:00:00,68.91,69.0,68.81,68.85,1624674.0,62.0181,62.0991,61.9281,61.9641,1624674.0
2022-05-23 15:30:00,68.86,68.97,68.77,68.93,3433242.0,61.9731,62.0721,61.8921,62.0361,3433242.0
2022-05-24 09:30:00,68.7,68.89,68.6,68.78,1785350.0,61.8291,62.0001,61.7391,61.9011,1785350.0
2022-05-24 10:00:00,68.77,68.78,68.37,68.61,2054286.0,61.8921,61.9011,61.5321,61.7481,2054286.0
2022-05-24 10:30:00,68.6,68.61,68.35,68.46,1077717.0,61.7391,61.7481,61.5141,61.6131,1077717.0
2022-05-24 11:00:00,68.47,68.56,68.34,68.47,1251359.0,61.6221,61.7031,61.5051,61.6221,1251359.0
2022-05-24 11:30:00,68.47,68.7,68.38,68.65,1084048.0,61.6221,61.8291,61.5411,61.7841,1084048.0
2022-05-24 12:00:00,68.62,68.87,68.58,68.67,851935.0,61.7571,61.9821,61.7211,61.8021,851935.0
2022-05-24 12:30:00,68.67,68.71,68.51,68.62,676526.0,61.8021,61.8381,61.6581,61.7571,676526.0
2022-05-24 13:00:00,68.62,68.62,68.47,68.59,727221.0,61.7571,61.7571,61.6221,61.7301,727221.0
2022-05-24 13:30:00,68.59,68.77,68.51,68.71,784008.0,61.7301,61.8921,61.6581,61.8381,784008.0
2022-05-24 14:00:00,68.72,68.89,68.63,68.72,883983.0,61.8471,62.0001,61.7661,61.8471,883983.0
2022-05-24 14:30:00,68.72,68.83,68.48,68.56,1954436.0,61.8471,61.9461,61.6311,61.7031,1954436.0
2022-05-24 15:00:00,68.56,68.79,68.54,68.76,1226321.0,61.7031,61.9101,61.6851,61.8831,1226321.0
2022-05-24 15:30:00,68.76,69.04,68.74,68.82,3705906.0,61.8831,62.1351,61.8651,61.9371,3705906.0
2022-05-25 09:30:00,68.34,68.61,68.34,68.53,2589062.0,61.5051,61.7481,61.5051,61.6761,2589062.0
2022-05-25 10:00:00,68.53,68.8,68.45,68.79,1393759.0,61.6761,61.9191,61.6041,61.9101,1393759.0
2022-05-25 10:30:00,68.8,68.86,68.68,68.74,737083.0,61.9191,61.9731,61.8111,61.8651,737083.0
2022-05-25 11:00:00,68.75,68.79,68.66,68.74,792767.0,61.8741,61.9101,61.7931,61.8651,792767.0
2022-05-25 11:30:00,68.73,68.74,68.52,68.62,793185.0,61.8561,61.8651,61.6671,61.7571,793185.0
2022-05-25 12:00:00,68.62,68.69,68.4,68.47,876960.0,61.7571,61.8201,61.5591,61.6221,876960.0
2022-05-25 12:30:00,68.48,68.55,68.4,68.54,814652.0,61.6311,61.6941,61.5591,61.6851,814652.0
2022-05-25 13:00:00,68.54,68.59,68.41,68.56,723108.0,61.6851,61.7301,61.5681,61.7031,723108.0
2022-05-25 13:30:00,68.55,68.67,68.55,68.64,769551.0,61.6941,61.8021,61.6941,61.7751,769551.0
2022-05-25 14:00:00,68.64,68.93,68.39,68.87,2450625.0,61.7751,62.0361,61.5501,61.9821,2450625.0
2022-05-25 14:30:00,68.88,69.02,68.82,68.98,1151346.0,61.9911,62.1171,61.9371,62.0811,1151346.0
2022-05-25 15:00:00,68.99,69.15,68.97,69.04,1333884.0,62.0901,62.2341,62.0721,62.1351,1333884.0
2022-05-25 15:30:00,69.04,69.09,68.8,68.84,2606895.0,62.1351,62.1801,61.9191,61.9551,2606895.0
2022-05-26 09:30:00,68.93,69.39,68.92,69.34,2638060.0,62.0361,62.4501,62.0271,62.4051,2638060.0
2022-05-26 10:00:00,69.35,69.54,69.32,69.42,2102102.0,62.4141,62.5851,62.3871,62.4771,2102102.0
2022-05-26 10:30:00,69.42,69.47,69.33,69.43,1909096.0,62.4771,62.5221,62.3961,62.4861,1909096.0
2022-05-26 11:00:00,69.43,69.6,69.42,69.57,913070.0,62.4861,62.6391,62.4771,62.6121,913070.0
2022-05-26 11:30:00,69.57,69.61,69.44,69.52,885979.0,62.6121,62.6481,62.4951,62.5671,885979.0
2022-05-26 12:00:00,69.52,69.63,69.52,69.63,1014885.0,62.5671,62.6661,62.5671,62.6661,1014885.0
2022-05-26 12:30:00,69.63,69.65,69.56,69.63,612637.0,62.6661,62.6841,62.6031,62.6661,612637.0
2022-05-26 13:00:00,69.63,69.72,69.55,69.58,780290.0,62.6661,62.7471,62.5941,62.6211,780290.0
2022-05-26 13:30:00,69.58,69.65,69.56,69.63,478018.0,62.6211,62.6841,62.6031,62.6661,478018.0
2022-05-26 14:00:00,69.63,69.71,69.58,69.65,815075.0,62.6661,62.7381,62.6211,62.6841,815075.0
2022-05-26 14:30:00,69.65,69.67,69.56,69.62,605634.0,62.6841,62.7021,62.6031,62.6571,605634.0
2022-05-26 15:00:00,69.63,69.66,69.5,69.55,2085017.0,62.6661,62.6931,62.5491,62.5941,2085017.0
2022-05-26 15:30:00,69.55,69.76,69.55,69.6,3607990.0,62.5941,62.7831,62.5941,62.6391,3607990.0
2022-05-27 09:30:00,70.04,70.36,70.0,70.32,2439191.0,63.0351,63.3231,62.9991,63.2871,2439191.0
2022-05-27 10:00:00,70.32,70.37,70.25,70.26,1102323.0,63.2871,63.3321,63.2241,63.2331,1102323.0
2022-05-27 10:30:00,70.26,70.33,70.14,70.15,642116.0,63.2331,63.2961,63.1251,63.1341,642116.0
2022-05-27 11:00:00,70.15,70.27,70.06,70.27,657243.0,63.1341,63.2421,63.0531,63.2421,657243.0
2022-05-27 11:30:00,70.27,70.35,70.22,70.32,1206763.0,63.2421,63.3141,63.1971,63.2871,1206763.0
2022-05-27 12:00:00,70.32,70.35,70.24,70.27,375441.0,63.2871,63.3141,63.2151,63.2421,375441.0
2022-05-27 12:30:00,70.27,70.3,70.19,70.25,570254.0,63.2421,63.2691,63.1701,63.2241,570254.0
2022-05-27 13:00:00,70.24,70.29,70.2,70.23,567877.0,63.2151,63.2601,63.1791,63.2061,567877.0
2022-05-27 13:30:00,70.24,70.26,70.18,70.23,486340.0,63.2151,63.2331,63.1611,63.2061,486340.0
2022-05-27 14:00:00,70.23,70.3,70.21,70.27,453195.0,63.2061,63.2691,63.1881,63.2421,453195.0
2022-05-27 14:30:00,70.27,70.35,70.26,70.35,559720.0,63.2421,63.3141,63.2331,63.3141,559720.0
2022-05-27 15:00:00,70.35,70.45,70.33,70.42,1099360.0,63.3141,63.4041,63.2961,63.3771,1099360.0
2022-05-27 15:30:00,70.42,70.45,70.34,70.44,2266819.0,63.3771,63.4041,63.3051,63.3951,2266819.0
2022-05-31 09:30:00,70.19,70.22,69.9,70.01,2322902.0,63.1701,63.1971,62.9091,63.0081,2322902.0
2022-05-31 10:00:00,70.01,70.08,69.84,70.01,1607575.0,63.0081,63.0711,62.8551,63.0081,1607575.0
2022-05-31 10:30:00,70.0,70.21,70.0,70.12,1691537.0,62.9991,63.1881,62.9991,63.1071,1691537.0
2022-05-31 11:00:00,70.11,70.21,69.9,69.91,2061858.0,63.0981,63.1881,62.9091,62.9181,2061858.0
2022-05-31 11:30:00,69.89,70.39,69.85,70.38,1898645.0,62.9001,63.3501,62.8641,63.3411,1898645.0
2022-05-31 12:00:00,70.38,70.48,70.2,70.26,1142050.0,63.3411,63.4311,63.1791,63.2331,1142050.0
2022-05-31 12:30:00,70.27,70.42,70.24,70.34,578787.0,63.2421,63.3771,63.2151,63.3051,578787.0
2022-05-31 13:00:00,70.33,70.37,70.19,70.23,542848.0,63.2961,63.3321,63.1701,63.2061,542848.0
2022-05-31 13:30:00,70.22,70.39,70.19,70.38,1802595.0,63.1971,63.3501,63.1701,63.3411,1802595.0
2022-05-31 14:00:00,70.38,70.4,70.21,70.27,1130481.0,63.3411,63.3591,63.1881,63.2421,1130481.0
2022-05-31 14:30:00,70.28,70.34,69.98,70.09,1027501.0,63.2511,63.3051,62.9811,63.0801,1027501.0
2022-05-31 15:00:00,70.08,70.2,69.98,70.13,2375361.0,63.0711,63.1791,62.9811,63.1161,2375361.0
2022-05-31 15:30:00,70.13,70.26,70.0,70.01,4102133.0,63.1161,63.2331,62.9991,63.0081,4102133.0
2022-06-01 09:30:00,70.42,70.46,70.2,70.22,1505290.0,63.3771,63.4131,63.1791,63.1971,1505290.0
2022-06-01 10:00:00,70.22,70.23,69.54,69.57,1679592.0,63.1971,63.2061,62.5851,62.6121,1679592.0
2022-06-01 10:30:00,69.57,69.66,69.5,69.63,1390808.0,62.6121,62.6931,62.5491,62.6661,1390808.0
2022-06-01 11:00:00,69.63,69.63,69.24,69.28,1645893.0,62.6661,62.6661,62.3151,62.3511,1645893.0
2022-06-01 11:30:00,69.28,69.33,69.06,69.15,1563666.0,62.3511,62.3961,62.1531,62.2341,1563666.0
2022-06-01 12:00:00,69.15,69.3,69.09,69.21,1215658.0,62.2341,62.3691,62.1801,62.2881,1215658.0
2022-06-01 12:30:00,69.2,69.3,69.1,69.22,1077300.0,62.2791,62.3691,62.1891,62.2971,1077300.0
2022-06-01 13:00:00,69.23,69.44,69.2,69.39,627823.0,62.3061,62.4951,62.2791,62.4501,627823.0
2022-06-01 13:30:00,69.39,69.51,69.34,69.46,762438.0,62.4501,62.5581,62.4051,62.5131,762438.0
2022-06-01 14:00:00,69.45,69.69,69.43,69.65,978526.0,62.5041,62.7201,62.4861,62.6841,978526.0
2022-06-01 14:30:00,69.66,69.73,69.57,69.61,1113855.0,62.6931,62.7561,62.6121,62.6481,1113855.0
2022-06-01 15:00:00,69.61,69.72,69.51,69.65,1099919.0,62.6481,62.7471,62.5581,62.6841,1099919.0
2022-06-01 15:30:00,69.64,69.67,69.26,69.28,6572581.0,62.6751,62.7021,62.3331,62.3511,6572581.0
2022-06-02 09:30:00,69.83,69.86,69.58,69.68,1955042.0,62.8461,62.8731,62.6211,62.7111,1955042.0
2022-06-02 10:00:00,69.67,69.96,69.59,69.66,1571396.0,62.7021,62.9631,62.6301,62.6931,1571396.0
2022-06-02 10:30:00,69.66,69.89,69.64,69.88,3098529.0,62.6931,62.9001,62.6751,62.8911,3098529.0
2022-06-02 11:00:00,69.87,70.15,69.84,70.11,1313939.0,62.8821,63.1341,62.8551,63.0981,1313939.0
2022-06-02 11:30:00,70.11,70.37,70.01,70.26,2580593.0,63.0981,63.3321,63.0081,63.2331,2580593.0
2022-06-02 12:00:00,70.26,70.46,70.23,70.45,1029018.0,63.2331,63.4131,63.2061,63.4041,1029018.0
2022-06-02 12:30:00,70.45,70.52,70.39,70.49,831248.0,63.4041,63.4671,63.3501,63.4401,831248.0
2022-06-02 13:00:00,70.5,70.53,70.38,70.45,905591.0,63.4491,63.4761,63.3411,63.4041,905591.0
2022-06-02 13:30:00,70.45,70.55,70.44,70.52,525366.0,63.4041,63.4941,63.3951,63.4671,525366.0
2022-06-02 14:00:00,70.52,70.57,70.49,70.51,859094.0,63.4671,63.5121,63.4401,63.4581,859094.0
2022-06-02 14:30:00,70.51,70.57,70.43,70.44,750749.0,63.4581,63.5121,63.3861,63.3951,750749.0
2022-06-02 15:00:00,70.43,70.56,70.41,70.46,1059097.0,63.3861,63.5031,63.3681,63.4131,1059097.0
2022-06-02 15:30:00,70.45,70.73,70.45,70.72,3038265.0,63.4041,63.6561,63.4041,63.6471,3038265.0
2022-06-03 09:30:00,69.81,69.98,69.71,69.92,2503018.0,62.8281,62.9811,62.7381,62.9271,2503018.0
2022-06-03 10:00:00,69.93,70.0,69.75,69.78,1639632.0,62.9361,62.9991,62.7741,62.8011,1639632.0
2022-06-03 10:30:00,69.78,69.84,69.66,69.73,2248188.0,62.8011,62.8551,62.6931,62.7561,2248188.0
2022-06-03 11:00:00,69.73,69.73,69.54,69.59,1497158.0,62.7561,62.7561,62.5851,62.6301,1497158.0
2022-06-03 11:30:00,69.59,69.71,69.5,69.58,2109500.0,62.6301,62.7381,62.5491,62.6211,2109500.0
2022-06-03 12:00:00,69.58,69.75,69.56,69.75,1014716.0,62.6211,62.7741,62.6031,62.7741,1014716.0
2022-06-03 12:30:00,69.75,69.85,69.72,69.84,325684.0,62.7741,62.8641,62.7471,62.8551,325684.0
2022-06-03 13:00:00,69.84,69.92,69.65,69.74,755690.0,62.8551,62.9271,62.6841,62.7651,755690.0
2022-06-03 13:30:00,69.73,69.76,69.62,69.65,657585.0,62.7561,62.7831,62.6571,62.6841,657585.0
2022-06-03 14:00:00,69.64,69.79,69.61,69.79,619981.0,62.6751,62.8101,62.6481,62.8101,619981.0
2022-06-03 14:30:00,69.79,69.79,69.66,69.76,502508.0,62.8101,62.8101,62.6931,62.7831,502508.0
2022-06-03 15:00:00,69.76,69.78,69.6,69.7,970299.0,62.7831,62.8011,62.6391,62.7291,970299.0
2022-06-03 15:30:00,69.7,69.77,69.61,69.69,2067457.0,62.7291,62.7921,62.6481,62.7201,2067457.0
2022-06-06 09:30:00,70.51,70.58,70.37,70.5,2087427.0,63.4581,63.5211,63.3321,63.4491,2087427.0
2022-06-06 10:00:00,70.52,70.61,70.42,70.51,939762.0,63.4671,63.5481,63.3771,63.4581,939762.0
2022-06-06 10:30:00,70.51,70.57,70.35,70.53,536127.0,63.4581,63.5121,63.3141,63.4761,536127.0
2022-06-06 11:00:00,70.52,70.56,70.07,70.1,1258122.0,63.4671,63.5031,63.0621,63.0891,1258122.0
2022-06-06 11:30:00,70.09,70.22,70.04,70.16,703794.0,63.0801,63.1971,63.0351,63.1431,703794.0
2022-06-06 12:00:00,70.15,70.16,69.88,69.89,342169.0,63.1341,63.1431,62.8911,62.9001,342169.0
2022-06-06 12:30:00,69.89,70.08,69.85,70.07,598550.0,62.9001,63.0711,62.8641,63.0621,598550.0
2022-06-06 13:00:00,70.06,70.07,69.97,70.02,1501644.0,63.0531,63.0621,62.9721,63.0171,1501644.0
2022-06-06 13:30:00,70.02,70.16,70.0,70.15,828389.0,63.0171,63.1431,62.9991,63.1341,828389.0
2022-06-06 14:00:00,70.15,70.17,69.91,69.95,651572.0,63.1341,63.1521,62.9181,62.9541,651572.0
2022-06-06 14:30:00,69.94,70.0,69.84,69.92,628657.0,62.9451,62.9991,62.8551,62.9271,628657.0
2022-06-06 15:00:00,69.92,69.96,69.83,69.92,838519.0,62.9271,62.9631,62.8461,62.9271,838519.0
2022-06-06 15:30:00,69.92,70.07,69.86,69.99,2521450.0,62.9271,63.0621,62.8731,62.9901,2521450.0
2022-06-07 09:30:00,69.29,69.64,69.27,69.45,2243698.0,62.3601,62.6751,62.3421,62.5041,2243698.0
2022-06-07 10:00:00,69.46,69.7,69.4,69.69,1083272.0,62.5131,62.7291,62.4591,62.7201,1083272.0
2022-06-07 10:30:00,69.68,69.99,69.66,69.91,662556.0,62.7111,62.9901,62.6931,62.9181,662556.0
2022-06-07 11:00:00,69.91,69.96,69.8,69.83,950234.0,62.9181,62.9631,62.8191,62.8461,950234.0
2022-06-07 11:30:00,69.83,69.87,69.76,69.87,875275.0,62.8461,62.8821,62.7831,62.8821,875275.0
2022-06-07 12:00:00,69.87,69.9,69.76,69.84,405442.0,62.8821,62.9091,62.7831,62.8551,405442.0
2022-06-07 12:30:00,69.84,69.96,69.81,69.94,308209.0,62.8551,62.9631,62.8281,62.9451,308209.0
2022-06-07 13:00:00,69.95,69.99,69.91,69.95,410949.0,62.9541,62.9901,62.9181,62.9541,410949.0
2022-06-07 13:30:00,69.96,70.0,69.92,69.95,913753.0,62.9631,62.9991,62.9271,62.9541,913753.0
2022-06-07 14:00:00,69.95,70.12,69.92,70.11,497119.0,62.9541,63.1071,62.9271,63.0981,497119.0
2022-06-07 14:30:00,70.1,70.19,70.02,70.08,553506.0,63.0891,63.1701,63.0171,63.0711,553506.0
2022-06-07 15:00:00,70.07,70.16,70.06,70.13,511873.0,63.0621,63.1431,63.0531,63.1161,511873.0
2022-06-07 15:30:00,70.13,70.22,70.09,70.19,3374969.0,63.1161,63.1971,63.0801,63.1701,3374969.0
2022-06-08 09:30:00,69.42,69.7,69.33,69.64,1543584.0,62.4771,62.7291,62.3961,62.6751,1543584.0
2022-06-08 10:00:00,69.64,69.65,69.4,69.52,878096.0,62.6751,62.6841,62.4591,62.5671,878096.0
2022-06-08 10:30:00,69.52,69.62,69.5,69.55,674134.0,62.5671,62.6571,62.5491,62.5941,674134.0
2022-06-08 11:00:00,69.55,69.68,69.5,69.62,673416.0,62.5941,62.7111,62.5491,62.6571,673416.0
2022-06-08 11:30:00,69.63,69.72,69.6,69.66,929993.0,62.6661,62.7471,62.6391,62.6931,929993.0
2022-06-08 12:00:00,69.65,69.71,69.51,69.59,830144.0,62.6841,62.7381,62.5581,62.6301,830144.0
2022-06-08 12:30:00,69.58,69.59,69.29,69.43,909138.0,62.6211,62.6301,62.3601,62.4861,909138.0
2022-06-08 13:00:00,69.42,69.43,69.32,69.34,426689.0,62.4771,62.4861,62.3871,62.4051,426689.0
2022-06-08 13:30:00,69.34,69.34,69.16,69.26,1177888.0,62.4051,62.4051,62.2431,62.3331,1177888.0
2022-06-08 14:00:00,69.27,69.31,69.14,69.2,793704.0,62.3421,62.3781,62.2251,62.2791,793704.0
2022-06-08 14:30:00,69.19,69.25,69.12,69.22,1701008.0,62.2701,62.3241,62.2071,62.2971,1701008.0
2022-06-08 15:00:00,69.22,69.31,69.13,69.3,849810.0,62.2971,62.3781,62.2161,62.3691,849810.0
2022-06-08 15:30:00,69.3,69.33,69.15,69.2,3762466.0,62.3691,62.3961,62.2341,62.2791,3762466.0
2022-06-09 09:30:00,67.35,67.51,67.21,67.49,2257069.0,61.9835,62.1307,61.8546,62.1123,2257069.0
2022-06-09 10:00:00,67.5,67.51,67.12,67.33,1165558.0,62.1215,62.1307,61.7718,61.9651,1165558.0
2022-06-09 10:30:00,67.34,67.37,67.01,67.11,1078951.0,61.9743,62.0019,61.6706,61.7626,1078951.0
2022-06-09 11:00:00,67.1,67.12,66.94,67.0,883665.0,61.7534,61.7718,61.6062,61.6614,883665.0
2022-06-09 11:30:00,67.01,67.23,66.95,67.08,1443936.0,61.6706,61.8731,61.6154,61.735,1443936.0
2022-06-09 12:00:00,67.07,67.11,66.92,67.01,805118.0,61.7258,61.7626,61.5878,61.6706,805118.0
2022-06-09 12:30:00,67.01,67.11,66.97,67.07,955199.0,61.6706,61.7626,61.6338,61.7258,955199.0
2022-06-09 13:00:00,67.08,67.12,66.9,66.93,1503615.0,61.735,61.7718,61.5693,61.597,1503615.0
2022-06-09 13:30:00,66.92,66.99,66.84,66.99,842484.0,61.5878,61.6522,61.5141,61.6522,842484.0
2022-06-09 14:00:00,66.98,66.98,66.83,66.86,1001512.0,61.643,61.643,61.5049,61.5325,1001512.0
2022-06-09 14:30:00,66.87,66.87,66.69,66.7,723529.0,61.5417,61.5417,61.3761,61.3853,723529.0
2022-06-09 15:00:00,66.69,66.7,66.48,66.49,2160530.0,61.3761,61.3853,61.1828,61.192,2160530.0
2022-06-09 15:30:00,66.48,66.51,66.26,66.26,7535510.0,61.1828,61.2104,60.9803,60.9803,7535510.0
2022-06-10 09:30:00,65.06,65.13,64.83,64.9,4272656.0,59.876,59.9404,59.6643,59.7287,4272656.0
2022-06-10 10:00:00,64.9,64.91,64.51,64.52,2384265.0,59.7287,59.7379,59.3698,59.379,2384265.0
2022-06-10 10:30:00,64.52,64.92,64.5,64.73,1924632.0,59.379,59.7471,59.3606,59.5723,1924632.0
2022-06-10 11:00:00,64.73,64.78,64.57,64.58,2058433.0,59.5723,59.6183,59.425,59.4342,2058433.0
2022-06-10 11:30:00,64.58,64.67,64.49,64.64,2847886.0,59.4342,59.517,59.3514,59.4894,2847886.0
2022-06-10 12:00:00,64.64,64.78,64.55,64.64,1463118.0,59.4894,59.6183,59.4066,59.4894,1463118.0
2022-06-10 12:30:00,64.64,64.73,64.55,64.62,1365507.0,59.4894,59.5723,59.4066,59.471,1365507.0
2022-06-10 13:00:00,64.62,64.77,64.56,64.76,962098.0,59.471,59.6091,59.4158,59.5999,962098.0
2022-06-10 13:30:00,64.76,64.88,64.66,64.71,940348.0,59.5999,59.7103,59.5078,59.5538,940348.0
2022-06-10 14:00:00,64.72,64.85,64.65,64.77,1096508.0,59.5631,59.6827,59.4986,59.6091,1096508.0
2022-06-10 14:30:00,64.77,64.93,64.71,64.9,760144.0,59.6091,59.7563,59.5538,59.7287,760144.0
2022-06-10 15:00:00,64.89,65.02,64.74,64.93,4008790.0,59.7195,59.8391,59.5815,59.7563,4008790.0
2022-06-10 15:30:00,64.92,64.93,64.67,64.67,6887027.0,59.7471,59.7563,59.517,59.517,6887027.0
2022-06-13 09:30:00,63.03,63.37,62.96,63.02,6268422.0,58.0077,58.3206,57.9433,57.9985,6268422.0
2022-06-13 10:00:00,63.02,63.09,62.62,62.64,3823231.0,57.9985,58.0629,57.6304,57.6488,3823231.0
2022-06-13 10:30:00,62.64,62.8,62.52,62.56,3180936.0,57.6488,57.796,57.5384,57.5752,3180936.0
2022-06-13 11:00:00,62.55,62.86,62.5,62.7,4587213.0,57.566,57.8513,57.5199,57.704,4587213.0
2022-06-13 11:30:00,62.71,62.96,62.58,62.86,3355444.0,57.7132,57.9433,57.5936,57.8513,3355444.0
2022-06-13 12:00:00,62.86,63.1,62.82,63.03,1700583.0,57.8513,58.0721,57.8144,58.0077,1700583.0
2022-06-13 12:30:00,63.02,63.28,62.86,62.88,2627752.0,57.9985,58.2378,57.8513,57.8697,2627752.0
2022-06-13 13:00:00,62.88,62.92,62.81,62.86,2106351.0,57.8697,57.9065,57.8052,57.8513,2106351.0
2022-06-13 13:30:00,62.86,63.2,62.8,63.11,941118.0,57.8513,58.1642,57.796,58.0813,941118.0
2022-06-13 14:00:00,63.12,63.12,62.86,62.89,2382400.0,58.0905,58.0905,57.8513,57.8789,2382400.0
2022-06-13 14:30:00,62.89,63.06,62.76,62.79,2760774.0,57.8789,58.0353,57.7592,57.7868,2760774.0
2022-06-13 15:00:00,62.78,63.08,62.58,62.58,5726074.0,57.7776,58.0537,57.5936,57.5936,5726074.0
2022-06-13 15:30:00,62.58,62.68,62.44,62.57,6875431.0,57.5936,57.6856,57.4647,57.5844,6875431.0
2022-06-14 09:30:00,62.53,62.69,62.28,62.68,2535842.0,57.5476,57.6948,57.3175,57.6856,2535842.0
2022-06-14 10:00:00,62.68,62.73,62.17,62.17,1601575.0,57.6856,57.7316,57.2162,57.2162,1601575.0
2022-06-14 10:30:00,62.17,62.32,62.03,62.18,2272152.0,57.2162,57.3543,57.0874,57.2254,2272152.0
2022-06-14 11:00:00,62.18,62.28,61.97,62.03,2716563.0,57.2254,57.3175,57.0322,57.0874,2716563.0
2022-06-14 11:30:00,62.04,62.06,61.82,61.94,2715258.0,57.0966,57.115,56.8941,57.0046,2715258.0
2022-06-14 12:00:00,61.93,61.93,61.7,61.8,1928665.0,56.9954,56.9954,56.7837,56.8757,1928665.0
2022-06-14 12:30:00,61.8,61.87,61.71,61.86,2084750.0,56.8757,56.9401,56.7929,56.9309,2084750.0
2022-06-14 13:00:00,61.86,62.22,61.81,61.96,1933570.0,56.9309,57.2623,56.8849,57.023,1933570.0
2022-06-14 13:30:00,61.95,61.98,61.66,61.74,1457751.0,57.0138,57.0414,56.7469,56.8205,1457751.0
2022-06-14 14:00:00,61.74,61.92,61.71,61.78,1863795.0,56.8205,56.9862,56.7929,56.8573,1863795.0
2022-06-14 14:30:00,61.77,61.84,61.61,61.64,1438543.0,56.8481,56.9125,56.7009,56.7285,1438543.0
2022-06-14 15:00:00,61.63,61.68,61.42,61.65,3494277.0,56.7193,56.7653,56.526,56.7377,3494277.0
2022-06-14 15:30:00,61.65,61.98,61.64,61.98,8370445.0,56.7377,57.0414,56.7285,57.0414,8370445.0
2022-06-15 09:30:00,62.64,62.84,62.51,62.79,2848887.0,57.6488,57.8329,57.5291,57.7868,2848887.0
2022-06-15 10:00:00,62.79,62.96,62.78,62.87,2398930.0,57.7868,57.9433,57.7776,57.8605,2398930.0
2022-06-15 10:30:00,62.88,62.9,62.63,62.72,1579136.0,57.8697,57.8881,57.6396,57.7224,1579136.0
2022-06-15 11:00:00,62.72,62.75,62.49,62.57,1928745.0,57.7224,57.75,57.5107,57.5844,1928745.0
2022-06-15 11:30:00,62.57,62.6,62.44,62.49,1794673.0,57.5844,57.612,57.4647,57.5107,1794673.0
2022-06-15 12:00:00,62.5,62.6,62.45,62.56,1305936.0,57.5199,57.612,57.4739,57.5752,1305936.0
2022-06-15 12:30:00,62.56,62.62,62.31,62.33,1029083.0,57.5752,57.6304,57.3451,57.3635,1029083.0
2022-06-15 13:00:00,62.33,62.54,62.32,62.53,1108439.0,57.3635,57.5568,57.3543,57.5476,1108439.0
2022-06-15 13:30:00,62.52,62.75,62.39,62.64,1361089.0,57.5384,57.75,57.4187,57.6488,1361089.0
2022-06-15 14:00:00,62.68,62.89,61.98,62.18,2857778.0,57.6856,57.8789,57.0414,57.2254,2857778.0
2022-06-15 14:30:00,62.2,63.22,61.86,62.71,5554404.0,57.2438,58.1826,56.9309,57.7132,5554404.0
2022-06-15 15:00:00,62.71,63.41,62.66,63.4,3601432.0,57.7132,58.3574,57.6672,58.3482,3601432.0
2022-06-15 15:30:00,63.39,63.47,62.99,63.13,6272118.0,58.339,58.4127,57.9709,58.0997,6272118.0
2022-06-16 09:30:00,61.59,61.78,61.45,61.49,3239102.0,56.6825,56.8573,56.5536,56.5904,3239102.0
2022-06-16 10:00:00,61.48,61.68,61.34,61.64,1631273.0,56.5812,56.7653,56.4524,56.7285,1631273.0
2022-06-16 10:30:00,61.64,61.69,61.4,61.53,2744230.0,56.7285,56.7745,56.5076,56.6272,2744230.0
2022-06-16 11:00:00,61.53,61.93,61.51,61.84,1924533.0,56.6272,56.9954,56.6088,56.9125,1924533.0
2022-06-16 11:30:00,61.85,61.86,61.59,61.85,1355303.0,56.9217,56.9309,56.6825,56.9217,1355303.0
2022-06-16 12:00:00,61.85,61.91,61.64,61.9,1417564.0,56.9217,56.977,56.7285,56.9678,1417564.0
2022-06-16 12:30:00,61.9,62.12,61.78,62.0,1080494.0,56.9678,57.1702,56.8573,57.0598,1080494.0
2022-06-16 13:00:00,62.01,62.18,61.94,62.13,1856163.0,57.069,57.2254,57.0046,57.1794,1856163.0
2022-06-16 13:30:00,62.12,62.18,61.91,61.93,2033780.0,57.1702,57.2254,56.977,56.9954,2033780.0
2022-06-16 14:00:00,61.92,61.95,61.76,61.77,1767117.0,56.9862,57.0138,56.8389,56.8481,1767117.0
2022-06-16 14:30:00,61.76,61.87,61.63,61.72,1735959.0,56.8389,56.9401,56.7193,56.8021,1735959.0
2022-06-16 15:00:00,61.71,61.96,61.69,61.92,4044328.0,56.7929,57.023,56.7745,56.9862,4044328.0
2022-06-16 15:30:00,61.91,61.95,61.67,61.76,9305388.0,56.977,57.0138,56.7561,56.8389,9305388.0
2022-06-17 09:30:00,61.67,62.0,61.66,61.9,3428515.0,56.7561,57.0598,56.7469,56.9678,3428515.0
2022-06-17 10:00:00,61.91,61.91,61.32,61.41,1655703.0,56.977,56.977,56.434,56.5168,1655703.0
2022-06-17 10:30:00,61.42,61.44,61.14,61.23,3508071.0,56.526,56.5444,56.2683,56.3511,3508071.0
2022-06-17 11:00:00,61.22,61.51,61.12,61.36,3563272.0,56.3419,56.6088,56.2499,56.4708,3563272.0
2022-06-17 11:30:00,61.37,61.54,61.13,61.2,2821340.0,56.48,56.6364,56.2591,56.3235,2821340.0
2022-06-17 12:00:00,61.2,61.37,61.12,61.33,1570251.0,56.3235,56.48,56.2499,56.4432,1570251.0
2022-06-17 12:30:00,61.34,61.44,61.24,61.39,1146566.0,56.4524,56.5444,56.3603,56.4984,1146566.0
2022-06-17 13:00:00,61.39,61.75,61.36,61.6,1519463.0,56.4984,56.8297,56.4708,56.6917,1519463.0
2022-06-17 13:30:00,61.61,61.71,61.52,61.6,1034964.0,56.7009,56.7929,56.618,56.6917,1034964.0
2022-06-17 14:00:00,61.6,61.78,61.6,61.67,909928.0,56.6917,56.8573,56.6917,56.7561,909928.0
2022-06-17 14:30:00,61.67,61.81,61.56,61.6,2216726.0,56.7561,56.8849,56.6548,56.6917,2216726.0
2022-06-17 15:00:00,61.6,61.69,61.4,61.64,1700641.0,56.6917,56.7745,56.5076,56.7285,1700641.0
2022-06-17 15:30:00,61.64,61.65,61.36,61.47,7691009.0,56.7285,56.7377,56.4708,56.572,7691009.0
2022-06-21 09:30:00,62.58,62.72,62.48,62.71,3131862.0,57.5936,57.7224,57.5015,57.7132,3131862.0
2022-06-21 10:00:00,62.7,62.71,62.54,62.59,2577588.0,57.704,57.7132,57.5568,57.6028,2577588.0
2022-06-21 10:30:00,62.6,62.77,62.59,62.72,1564132.0,57.612,57.7684,57.6028,57.7224,1564132.0
2022-06-21 11:00:00,62.72,62.74,62.58,62.65,2322425.0,57.7224,57.7408,57.5936,57.658,2322425.0
2022-06-21 11:30:00,62.65,62.7,62.45,62.46,1828995.0,57.658,57.704,57.4739,57.4831,1828995.0
2022-06-21 12:00:00,62.46,62.51,62.43,62.48,1038495.0,57.4831,57.5291,57.4555,57.5015,1038495.0
2022-06-21 12:30:00,62.49,62.58,62.45,62.57,611798.0,57.5107,57.5936,57.4739,57.5844,611798.0
2022-06-21 13:00:00,62.57,62.61,62.49,62.5,684677.0,57.5844,57.6212,57.5107,57.5199,684677.0
2022-06-21 13:30:00,62.5,62.54,62.42,62.45,1006556.0,57.5199,57.5568,57.4463,57.4739,1006556.0
2022-06-21 14:00:00,62.45,62.49,62.41,62.46,981351.0,57.4739,57.5107,57.4371,57.4831,981351.0
2022-06-21 14:30:00,62.47,62.54,62.38,62.53,1012907.0,57.4923,57.5568,57.4095,57.5476,1012907.0
2022-06-21 15:00:00,62.53,62.62,62.51,62.57,2160179.0,57.5476,57.6304,57.5291,57.5844,2160179.0
2022-06-21 15:30:00,62.57,62.59,62.4,62.42,5777391.0,57.5844,57.6028,57.4279,57.4463,5777391.0
2022-06-22 09:30:00,61.7,62.13,61.62,62.01,2720082.0,56.7837,57.1794,56.7101,57.069,2720082.0
2022-06-22 10:00:00,62.0,62.39,61.87,62.35,2154793.0,57.0598,57.4187,56.9401,57.3819,2154793.0
2022-06-22 10:30:00,62.35,62.57,62.33,62.51,1774005.0,57.3819,57.5844,57.3635,57.5291,1774005.0
2022-06-22 11:00:00,62.51,62.52,62.29,62.39,2143087.0,57.5291,57.5384,57.3267,57.4187,2143087.0
2022-06-22 11:30:00,62.39,62.46,62.02,62.03,2206819.0,57.4187,57.4831,57.0782,57.0874,2206819.0
2022-06-22 12:00:00,62.03,62.18,61.99,62.15,1370137.0,57.0874,57.2254,57.0506,57.1978,1370137.0
2022-06-22 12:30:00,62.15,62.2,62.1,62.18,1348009.0,57.1978,57.2438,57.1518,57.2254,1348009.0
2022-06-22 13:00:00,62.19,62.35,62.08,62.32,900165.0,57.2346,57.3819,57.1334,57.3543,900165.0
2022-06-22 13:30:00,62.31,62.37,62.22,62.33,722430.0,57.3451,57.4003,57.2623,57.3635,722430.0
2022-06-22 14:00:00,62.34,62.48,62.31,62.33,1099138.0,57.3727,57.5015,57.3451,57.3635,1099138.0
2022-06-22 14:30:00,62.34,62.36,62.22,62.28,1440804.0,57.3727,57.3911,57.2623,57.3175,1440804.0
2022-06-22 15:00:00,62.28,62.33,62.16,62.19,1305352.0,57.3175,57.3635,57.207,57.2346,1305352.0
2022-06-22 15:30:00,62.19,62.23,61.99,62.0,3638681.0,57.2346,57.2715,57.0506,57.0598,3638681.0
2022-06-23 09:30:00,61.85,61.96,61.68,61.95,2796120.0,56.9217,57.023,56.7653,57.0138,2796120.0
2022-06-23 10:00:00,61.94,62.0,61.64,61.72,2811752.0,57.0046,57.0598,56.7285,56.8021,2811752.0
2022-06-23 10:30:00,61.72,61.98,61.64,61.95,1622385.0,56.8021,57.0414,56.7285,57.0138,1622385.0
2022-06-23 11:00:00,61.95,61.99,61.75,61.78,1546862.0,57.0138,57.0506,56.8297,56.8573,1546862.0
2022-06-23 11:30:00,61.77,61.82,61.55,61.57,1387465.0,56.8481,56.8941,56.6456,56.664,1387465.0
2022-06-23 12:00:00,61.57,61.57,61.39,61.5,1630052.0,56.664,56.664,56.4984,56.5996,1630052.0
2022-06-23 12:30:00,61.49,61.53,61.3,61.36,1520576.0,56.5904,56.6272,56.4156,56.4708,1520576.0
2022-06-23 13:00:00,61.36,61.48,61.27,61.41,1190095.0,56.4708,56.5812,56.388,56.5168,1190095.0
2022-06-23 13:30:00,61.42,61.48,61.32,61.44,505052.0,56.526,56.5812,56.434,56.5444,505052.0
2022-06-23 14:00:00,61.44,61.51,61.39,61.5,921479.0,56.5444,56.6088,56.4984,56.5996,921479.0
2022-06-23 14:30:00,61.5,61.63,61.49,61.62,1372164.0,56.5996,56.7193,56.5904,56.7101,1372164.0
2022-06-23 15:00:00,61.62,61.77,61.58,61.74,2144299.0,56.7101,56.8481,56.6733,56.8205,2144299.0
2022-06-23 15:30:00,61.74,61.93,61.74,61.92,3142734.0,56.8205,56.9954,56.8205,56.9862,3142734.0
2022-06-24 09:30:00,62.79,63.01,62.74,62.91,3742572.0,57.7868,57.9893,57.7408,57.8973,3742572.0
2022-06-24 10:00:00,62.92,63.47,62.91,63.43,4767761.0,57.9065,58.4127,57.8973,58.3758,4767761.0
2022-06-24 10:30:00,63.44,63.46,63.21,63.27,3631347.0,58.385,58.4034,58.1734,58.2286,3631347.0
2022-06-24 11:00:00,63.26,63.43,63.23,63.38,1476749.0,58.2194,58.3758,58.1918,58.3298,1476749.0
2022-06-24 11:30:00,63.39,63.44,63.3,63.33,1417766.0,58.339,58.385,58.2562,58.2838,1417766.0
2022-06-24 12:00:00,63.33,63.41,63.32,63.35,810620.0,58.2838,58.3574,58.2746,58.3022,810620.0
2022-06-24 12:30:00,63.36,63.43,63.32,63.42,853897.0,58.3114,58.3758,58.2746,58.3666,853897.0
2022-06-24 13:00:00,63.41,63.44,63.36,63.38,489630.0,58.3574,58.385,58.3114,58.3298,489630.0
2022-06-24 13:30:00,63.38,63.41,63.32,63.35,1237590.0,58.3298,58.3574,58.2746,58.3022,1237590.0
2022-06-24 14:00:00,63.36,63.45,63.35,63.43,640534.0,58.3114,58.3942,58.3022,58.3758,640534.0
2022-06-24 14:30:00,63.44,63.49,63.43,63.48,907769.0,58.385,58.4311,58.3758,58.4219,907769.0
2022-06-24 15:00:00,63.48,63.52,63.42,63.52,1655788.0,58.4219,58.4587,58.3666,58.4587,1655788.0
2022-06-24 15:30:00,63.52,63.79,63.47,63.78,6541465.0,58.4587,58.7072,58.4127,58.698,6541465.0
2022-06-27 09:30:00,63.66,63.67,63.43,63.5,1716583.0,58.5875,58.5967,58.3758,58.4403,1716583.0
2022-06-27 10:00:00,63.51,63.68,63.44,63.48,1089074.0,58.4495,58.6059,58.385,58.4219,1089074.0
2022-06-27 10:30:00,63.47,63.85,63.46,63.82,1392307.0,58.4127,58.7624,58.4034,58.7348,1392307.0
2022-06-27 11:00:00,63.82,63.94,63.72,63.9,1379694.0,58.7348,58.8452,58.6427,58.8084,1379694.0
2022-06-27 11:30:00,63.91,63.91,63.74,63.8,1260748.0,58.8176,58.8176,58.6611,58.7164,1260748.0
2022-06-27 12:00:00,63.81,63.84,63.63,63.65,1128295.0,58.7256,58.7532,58.5599,58.5783,1128295.0
2022-06-27 12:30:00,63.65,63.76,63.58,63.74,605497.0,58.5783,58.6795,58.5139,58.6611,605497.0
2022-06-27 13:00:00,63.75,63.75,63.55,63.64,951007.0,58.6703,58.6703,58.4863,58.5691,951007.0
2022-06-27 13:30:00,63.63,63.64,63.5,63.57,1295589.0,58.5599,58.5691,58.4403,58.5047,1295589.0
2022-06-27 14:00:00,63.57,63.62,63.51,63.57,1510987.0,58.5047,58.5507,58.4495,58.5047,1510987.0
2022-06-27 14:30:00,63.57,63.61,63.52,63.55,1051060.0,58.5047,58.5415,58.4587,58.4863,1051060.0
2022-06-27 15:00:00,63.55,63.64,63.42,63.58,1705950.0,58.4863,58.5691,58.3666,58.5139,1705950.0
2022-06-27 15:30:00,63.58,63.63,63.44,63.52,3531809.0,58.5139,58.5599,58.385,58.4587,3531809.0
2022-06-28 09:30:00,64.02,64.22,64.0,64.14,2159873.0,58.9188,59.1029,58.9004,59.0293,2159873.0
2022-06-28 10:00:00,64.14,64.2,63.89,63.9,1442203.0,59.0293,59.0845,58.7992,58.8084,1442203.0
2022-06-28 10:30:00,63.9,63.9,63.71,63.84,965128.0,58.8084,58.8084,58.6335,58.7532,965128.0
2022-06-28 11:00:00,63.83,63.88,63.61,63.64,1225870.0,58.744,58.79,58.5415,58.5691,1225870.0
2022-06-28 11:30:00,63.63,63.69,63.46,63.48,1105901.0,58.5599,58.6151,58.4034,58.4219,1105901.0
2022-06-28 12:00:00,63.48,63.58,63.38,63.58,1338432.0,58.4219,58.5139,58.3298,58.5139,1338432.0
2022-06-28 12:30:00,63.56,63.6,63.45,63.49,634859.0,58.4955,58.5323,58.3942,58.4311,634859.0
2022-06-28 13:00:00,63.48,63.5,63.24,63.37,1164256.0,58.4219,58.4403,58.201,58.3206,1164256.0
2022-06-28 13:30:00,63.37,63.41,63.24,63.38,1520355.0,58.3206,58.3574,58.201,58.3298,1520355.0
2022-06-28 14:00:00,63.37,63.45,63.22,63.3,762742.0,58.3206,58.3942,58.1826,58.2562,762742.0
2022-06-28 14:30:00,63.28,63.28,63.13,63.18,733103.0,58.2378,58.2378,58.0997,58.1458,733103.0
2022-06-28 15:00:00,63.18,63.27,63.12,63.23,1193385.0,58.1458,58.2286,58.0905,58.1918,1193385.0
2022-06-28 15:30:00,63.22,63.25,63.05,63.08,3666903.0,58.1826,58.2102,58.0261,58.0537,3666903.0
2022-06-29 09:30:00,63.1,63.17,62.79,63.07,2194731.0,58.0721,58.1366,57.7868,58.0445,2194731.0
2022-06-29 10:00:00,63.08,63.29,62.93,63.03,708415.0,58.0537,58.247,57.9157,58.0077,708415.0
2022-06-29 10:30:00,63.04,63.15,62.9,63.02,1517242.0,58.0169,58.1182,57.8881,57.9985,1517242.0
2022-06-29 11:00:00,63.02,63.09,62.91,62.99,949442.0,57.9985,58.0629,57.8973,57.9709,949442.0
2022-06-29 11:30:00,62.99,63.11,62.91,63.1,1454967.0,57.9709,58.0813,57.8973,58.0721,1454967.0
2022-06-29 12:00:00,63.1,63.11,62.85,62.86,2029880.0,58.0721,58.0813,57.8421,57.8513,2029880.0
2022-06-29 12:30:00,62.86,62.97,62.84,62.9,1083012.0,57.8513,57.9525,57.8329,57.8881,1083012.0
2022-06-29 13:00:00,62.9,63.01,62.84,62.92,825462.0,57.8881,57.9893,57.8329,57.9065,825462.0
2022-06-29 13:30:00,62.93,63.05,62.86,63.05,748055.0,57.9157,58.0261,57.8513,58.0261,748055.0
2022-06-29 14:00:00,63.04,63.14,63.02,63.08,729301.0,58.0169,58.1089,57.9985,58.0537,729301.0
2022-06-29 14:30:00,63.08,63.09,62.88,62.91,606181.0,58.0537,58.0629,57.8697,57.8973,606181.0
2022-06-29 15:00:00,62.91,63.02,62.85,63.01,1097370.0,57.8973,57.9985,57.8421,57.9893,1097370.0
2022-06-29 15:30:00,63.01,63.01,62.8,62.82,2918004.0,57.9893,57.9893,57.796,57.8144,2918004.0
2022-06-30 09:30:00,61.71,61.82,61.47,61.54,3819490.0,56.7929,56.8941,56.572,56.6364,3819490.0
2022-06-30 10:00:00,61.54,61.69,61.47,61.59,1421614.0,56.6364,56.7745,56.572,56.6825,1421614.0
2022-06-30 10:30:00,61.59,61.94,61.58,61.91,2955601.0,56.6825,57.0046,56.6733,56.977,2955601.0
2022-06-30 11:00:00,61.91,62.22,61.8,62.07,2136187.0,56.977,57.2623,56.8757,57.1242,2136187.0
2022-06-30 11:30:00,62.08,62.37,62.06,62.36,2760365.0,57.1334,57.4003,57.115,57.3911,2760365.0
2022-06-30 12:00:00,62.36,62.52,62.18,62.5,1455785.0,57.3911,57.5384,57.2254,57.5199,1455785.0
2022-06-30 12:30:00,62.51,62.59,62.4,62.47,1283361.0,57.5291,57.6028,57.4279,57.4923,1283361.0
2022-06-30 13:00:00,62.48,62.54,62.26,62.42,1521134.0,57.5015,57.5568,57.2991,57.4463,1521134.0
2022-06-30 13:30:00,62.42,62.58,62.38,62.5,653608.0,57.4463,57.5936,57.4095,57.5199,653608.0
2022-06-30 14:00:00,62.5,62.54,62.34,62.43,1122872.0,57.5199,57.5568,57.3727,57.4555,1122872.0
2022-06-30 14:30:00,62.43,62.46,62.28,62.32,1139819.0,57.4555,57.4831,57.3175,57.3543,1139819.0
2022-06-30 15:00:00,62.31,62.36,62.11,62.29,2428001.0,57.3451,57.3911,57.161,57.3267,2428001.0
2022-06-30 15:30:00,62.29,62.55,62.28,62.55,8130142.0,57.3267,57.566,57.3175,57.566,8130142.0
2022-07-01 09:30:00,61.71,62.16,61.69,62.09,2896007.0,56.7929,57.207,56.7745,57.1426,2896007.0
2022-07-01 10:00:00,62.09,62.21,61.59,61.65,2677126.0,57.1426,57.2531,56.6825,56.7377,2677126.0
2022-07-01 10:30:00,61.65,61.75,61.49,61.68,2410187.0,56.7377,56.8297,56.5904,56.7653,2410187.0
2022-07-01 11:00:00,61.67,61.89,61.59,61.86,2929047.0,56.7561,56.9585,56.6825,56.9309,2929047.0
2022-07-01 11:30:00,61.86,62.05,61.81,61.85,1990983.0,56.9309,57.1058,56.8849,56.9217,1990983.0
2022-07-01 12:00:00,61.85,62.07,61.79,62.03,1096916.0,56.9217,57.1242,56.8665,57.0874,1096916.0
2022-07-01 12:30:00,62.04,62.09,61.93,61.94,812632.0,57.0966,57.1426,56.9954,57.0046,812632.0
2022-07-01 13:00:00,61.93,62.09,61.92,62.08,701912.0,56.9954,57.1426,56.9862,57.1334,701912.0
2022-07-01 13:30:00,62.09,62.28,62.08,62.28,983595.0,57.1426,57.3175,57.1334,57.3175,983595.0
2022-07-01 14:00:00,62.29,62.44,62.2,62.39,564296.0,57.3267,57.4647,57.2438,57.4187,564296.0
2022-07-01 14:30:00,62.39,62.53,62.39,62.47,875333.0,57.4187,57.5476,57.4187,57.4923,875333.0
2022-07-01 15:00:00,62.48,62.55,62.38,62.5,1606510.0,57.5015,57.566,57.4095,57.5199,1606510.0
2022-07-01 15:30:00,62.5,62.65,62.48,62.65,3720207.0,57.5199,57.658,57.5015,57.658,3720207.0
2022-07-05 09:30:00,60.66,60.85,60.55,60.71,4177548.0,55.8266,56.0014,55.7253,55.8726,4177548.0
2022-07-05 10:00:00,60.7,60.8,60.57,60.71,2144921.0,55.8634,55.9554,55.7437,55.8726,2144921.0
2022-07-05 10:30:00,60.71,60.9,60.56,60.57,1749387.0,55.8726,56.0474,55.7345,55.7437,1749387.0
2022-07-05 11:00:00,60.57,60.58,60.41,60.41,2379796.0,55.7437,55.7529,55.5965,55.5965,2379796.0
2022-07-05 11:30:00,60.42,60.72,60.41,60.64,3055545.0,55.6057,55.8818,55.5965,55.8082,3055545.0
2022-07-05 12:00:00,60.65,60.73,60.54,60.66,1305735.0,55.8174,55.891,55.7161,55.8266,1305735.0
2022-07-05 12:30:00,60.68,60.74,60.5,60.54,924670.0,55.845,55.9002,55.6793,55.7161,924670.0
2022-07-05 13:00:00,60.54,60.82,60.53,60.75,784015.0,55.7161,55.9738,55.7069,55.9094,784015.0
2022-07-05 13:30:00,60.76,60.87,60.73,60.81,922846.0,55.9186,56.0198,55.891,55.9646,922846.0
2022-07-05 14:00:00,60.81,61.03,60.78,61.01,706465.0,55.9646,56.1671,55.937,56.1487,706465.0
2022-07-05 14:30:00,61.01,61.15,61.01,61.09,1452866.0,56.1487,56.2775,56.1487,56.2223,1452866.0
2022-07-05 15:00:00,61.09,61.24,61.02,61.22,1699915.0,56.2223,56.3603,56.1579,56.3419,1699915.0
2022-07-05 15:30:00,61.22,61.32,61.16,61.31,5567320.0,56.3419,56.434,56.2867,56.4248,5567320.0
2022-07-06 09:30:00,61.2,61.33,61.1,61.17,1830830.0,56.3235,56.4432,56.2315,56.2959,1830830.0
2022-07-06 10:00:00,61.17,61.28,60.95,61.21,1301131.0,56.2959,56.3972,56.0934,56.3327,1301131.0
2022-07-06 10:30:00,61.21,61.25,61.06,61.14,2013140.0,56.3327,56.3695,56.1947,56.2683,2013140.0
2022-07-06 11:00:00,61.13,61.18,60.93,60.95,1084697.0,56.2591,56.3051,56.075,56.0934,1084697.0
2022-07-06 11:30:00,60.96,61.02,60.86,61.0,969957.0,56.1027,56.1579,56.0106,56.1395,969957.0
2022-07-06 12:00:00,61.0,61.02,60.9,61.0,1073789.0,56.1395,56.1579,56.0474,56.1395,1073789.0
2022-07-06 12:30:00,61.01,61.09,60.97,61.06,692052.0,56.1487,56.2223,56.1119,56.1947,692052.0
2022-07-06 13:00:00,61.06,61.19,61.06,61.14,422600.0,56.1947,56.3143,56.1947,56.2683,422600.0
2022-07-06 13:30:00,61.14,61.19,61.11,61.17,526254.0,56.2683,56.3143,56.2407,56.2959,526254.0
2022-07-06 14:00:00,61.16,61.31,60.97,61.25,1609398.0,56.2867,56.4248,56.1119,56.3695,1609398.0
2022-07-06 14:30:00,61.26,61.45,61.19,61.34,1098556.0,56.3787,56.5536,56.3143,56.4524,1098556.0
2022-07-06 15:00:00,61.35,61.46,61.25,61.44,734239.0,56.4616,56.5628,56.3695,56.5444,734239.0
2022-07-06 15:30:00,61.44,61.49,61.25,61.36,3365808.0,56.5444,56.5904,56.3695,56.4708,3365808.0
2022-07-07 09:30:00,61.86,62.2,61.85,62.17,1220126.0,56.9309,57.2438,56.9217,57.2162,1220126.0
2022-07-07 10:00:00,62.17,62.18,61.97,62.07,971779.0,57.2162,57.2254,57.0322,57.1242,971779.0
2022-07-07 10:30:00,62.07,62.21,62.03,62.13,770276.0,57.1242,57.2531,57.0874,57.1794,770276.0
2022-07-07 11:00:00,62.13,62.21,62.06,62.11,1130588.0,57.1794,57.2531,57.115,57.161,1130588.0
2022-07-07 11:30:00,62.11,62.18,62.05,62.12,742189.0,57.161,57.2254,57.1058,57.1702,742189.0
2022-07-07 12:00:00,62.11,62.2,62.1,62.14,874647.0,57.161,57.2438,57.1518,57.1886,874647.0
2022-07-07 12:30:00,62.14,62.2,62.11,62.14,798918.0,57.1886,57.2438,57.161,57.1886,798918.0
2022-07-07 13:00:00,62.13,62.17,62.02,62.05,809352.0,57.1794,57.2162,57.0782,57.1058,809352.0
2022-07-07 13:30:00,62.05,62.18,62.03,62.17,1012820.0,57.1058,57.2254,57.0874,57.2162,1012820.0
2022-07-07 14:00:00,62.17,62.25,62.16,62.25,1874564.0,57.2162,57.2899,57.207,57.2899,1874564.0
2022-07-07 14:30:00,62.25,62.25,62.15,62.18,1280843.0,57.2899,57.2899,57.1978,57.2254,1280843.0
2022-07-07 15:00:00,62.19,62.27,62.18,62.21,913354.0,57.2346,57.3083,57.2254,57.2531,913354.0
2022-07-07 15:30:00,62.21,62.29,62.18,62.28,3590225.0,57.2531,57.3267,57.2254,57.3175,3590225.0
2022-07-08 09:30:00,62.12,62.27,61.87,61.94,1004041.0,57.1702,57.3083,56.9401,57.0046,1004041.0
2022-07-08 10:00:00,61.94,62.41,61.85,62.4,894726.0,57.0046,57.4371,56.9217,57.4279,894726.0
2022-07-08 10:30:00,62.41,62.56,62.4,62.48,1013482.0,57.4371,57.5752,57.4279,57.5015,1013482.0
2022-07-08 11:00:00,62.48,62.56,62.43,62.52,568522.0,57.5015,57.5752,57.4555,57.5384,568522.0
2022-07-08 11:30:00,62.52,62.54,62.3,62.43,1552178.0,57.5384,57.5568,57.3359,57.4555,1552178.0
2022-07-08 12:00:00,62.43,62.43,62.17,62.18,788507.0,57.4555,57.4555,57.2162,57.2254,788507.0
2022-07-08 12:30:00,62.17,62.22,62.08,62.12,818445.0,57.2162,57.2623,57.1334,57.1702,818445.0
2022-07-08 13:00:00,62.12,62.23,62.05,62.23,666912.0,57.1702,57.2715,57.1058,57.2715,666912.0
2022-07-08 13:30:00,62.23,62.29,62.17,62.23,271354.0,57.2715,57.3267,57.2162,57.2715,271354.0
2022-07-08 14:00:00,62.24,62.36,62.21,62.36,480708.0,57.2807,57.3911,57.2531,57.3911,480708.0
2022-07-08 14:30:00,62.35,62.41,62.34,62.39,693505.0,57.3819,57.4371,57.3727,57.4187,693505.0
2022-07-08 15:00:00,62.39,62.43,62.34,62.4,573372.0,57.4187,57.4555,57.3727,57.4279,573372.0
2022-07-08 15:30:00,62.4,62.41,62.3,62.36,1724918.0,57.4279,57.4371,57.3359,57.3911,1724918.0
2022-07-11 09:30:00,61.57,61.68,61.34,61.52,2424371.0,56.664,56.7653,56.4524,56.618,2424371.0
2022-07-11 10:00:00,61.53,61.6,61.34,61.43,1146843.0,56.6272,56.6917,56.4524,56.5352,1146843.0
2022-07-11 10:30:00,61.43,61.64,61.41,61.51,1000324.0,56.5352,56.7285,56.5168,56.6088,1000324.0
2022-07-11 11:00:00,61.5,61.65,61.49,61.55,720322.0,56.5996,56.7377,56.5904,56.6456,720322.0
2022-07-11 11:30:00,61.56,61.66,61.52,61.59,1005408.0,56.6548,56.7469,56.618,56.6825,1005408.0
2022-07-11 12:00:00,61.61,61.62,61.51,61.54,502189.0,56.7009,56.7101,56.6088,56.6364,502189.0
2022-07-11 12:30:00,61.54,61.6,61.5,61.55,405867.0,56.6364,56.6917,56.5996,56.6456,405867.0
2022-07-11 13:00:00,61.55,61.71,61.55,61.67,519344.0,56.6456,56.7929,56.6456,56.7561,519344.0
2022-07-11 13:30:00,61.67,61.75,61.65,61.7,555243.0,56.7561,56.8297,56.7377,56.7837,555243.0
2022-07-11 14:00:00,61.7,61.71,61.54,61.56,638273.0,56.7837,56.7929,56.6364,56.6548,638273.0
2022-07-11 14:30:00,61.55,61.63,61.49,61.49,562107.0,56.6456,56.7193,56.5904,56.5904,562107.0
2022-07-11 15:00:00,61.48,61.52,61.37,61.41,1527183.0,56.5812,56.618,56.48,56.5168,1527183.0
2022-07-11 15:30:00,61.41,61.45,61.29,61.34,3355345.0,56.5168,56.5536,56.4064,56.4524,3355345.0
2022-07-12 09:30:00,61.25,61.49,61.24,61.3,1689727.0,56.3695,56.5904,56.3603,56.4156,1689727.0
2022-07-12 10:00:00,61.29,61.43,61.22,61.39,866442.0,56.4064,56.5352,56.3419,56.4984,866442.0
2022-07-12 10:30:00,61.39,61.6,61.39,61.57,738406.0,56.4984,56.6917,56.4984,56.664,738406.0
2022-07-12 11:00:00,61.57,61.75,61.54,61.72,1018844.0,56.664,56.8297,56.6364,56.8021,1018844.0
2022-07-12 11:30:00,61.72,61.77,61.65,61.75,1058048.0,56.8021,56.8481,56.7377,56.8297,1058048.0
2022-07-12 12:00:00,61.76,61.82,61.67,61.78,489269.0,56.8389,56.8941,56.7561,56.8573,489269.0
2022-07-12 12:30:00,61.78,61.83,61.73,61.78,354567.0,56.8573,56.9033,56.8113,56.8573,354567.0
2022-07-12 13:00:00,61.78,61.83,61.66,61.71,913124.0,56.8573,56.9033,56.7469,56.7929,913124.0
2022-07-12 13:30:00,61.72,61.79,61.7,61.78,648209.0,56.8021,56.8665,56.7837,56.8573,648209.0
2022-07-12 14:00:00,61.78,61.78,61.66,61.71,1012510.0,56.8573,56.8573,56.7469,56.7929,1012510.0
2022-07-12 14:30:00,61.71,61.72,61.56,61.58,631131.0,56.7929,56.8021,56.6548,56.6733,631131.0
2022-07-12 15:00:00,61.57,61.58,61.31,61.32,1020321.0,56.664,56.6733,56.4248,56.434,1020321.0
2022-07-12 15:30:00,61.33,61.41,61.19,61.34,3246478.0,56.4432,56.5168,56.3143,56.4524,3246478.0
2022-07-13 09:30:00,60.58,60.95,60.57,60.8,2124374.0,55.7529,56.0934,55.7437,55.9554,2124374.0
2022-07-13 10:00:00,60.81,60.84,60.51,60.76,1609157.0,55.9646,55.9922,55.6885,55.9186,1609157.0
2022-07-13 10:30:00,60.76,61.45,60.68,61.35,2158701.0,55.9186,56.5536,55.845,56.4616,2158701.0
2022-07-13 11:00:00,61.35,61.51,61.26,61.26,1368059.0,56.4616,56.6088,56.3787,56.3787,1368059.0
2022-07-13 11:30:00,61.25,61.34,61.17,61.26,674737.0,56.3695,56.4524,56.2959,56.3787,674737.0
2022-07-13 12:00:00,61.27,61.44,61.25,61.41,726793.0,56.388,56.5444,56.3695,56.5168,726793.0
2022-07-13 12:30:00,61.41,61.46,61.36,61.45,561528.0,56.5168,56.5628,56.4708,56.5536,561528.0
2022-07-13 13:00:00,61.44,61.55,61.37,61.45,714757.0,56.5444,56.6456,56.48,56.5536,714757.0
2022-07-13 13:30:00,61.45,61.52,61.37,61.47,544143.0,56.5536,56.618,56.48,56.572,544143.0
2022-07-13 14:00:00,61.46,61.46,61.19,61.42,1622351.0,56.5628,56.5628,56.3143,56.526,1622351.0
2022-07-13 14:30:00,61.42,61.5,61.34,61.47,540280.0,56.526,56.5996,56.4524,56.572,540280.0
2022-07-13 15:00:00,61.47,61.47,61.33,61.36,744300.0,56.572,56.572,56.4432,56.4708,744300.0
2022-07-13 15:30:00,61.36,61.38,61.24,61.29,2045111.0,56.4708,56.4892,56.3603,56.4064,2045111.0
2022-07-14 09:30:00,59.99,60.06,59.66,59.77,3623665.0,55.2099,55.2744,54.9062,55.0075,3623665.0
2022-07-14 10:00:00,59.76,59.76,59.54,59.71,1314169.0,54.9983,54.9983,54.7958,54.9523,1314169.0
2022-07-14 10:30:00,59.73,59.85,59.62,59.79,2152776.0,54.9707,55.0811,54.8694,55.0259,2152776.0
2022-07-14 11:00:00,59.8,60.14,59.79,60.06,2074946.0,55.0351,55.348,55.0259,55.2744,2074946.0
2022-07-14 11:30:00,60.05,60.41,60.04,60.3,1808152.0,55.2652,55.5965,55.256,55.4952,1808152.0
2022-07-14 12:00:00,60.31,60.33,60.08,60.09,811912.0,55.5044,55.5229,55.2928,55.302,811912.0
2022-07-14 12:30:00,60.09,60.16,59.79,59.9,1492418.0,55.302,55.3664,55.0259,55.1271,1492418.0
2022-07-14 13:00:00,59.9,60.07,59.83,60.06,1363947.0,55.1271,55.2836,55.0627,55.2744,1363947.0
2022-07-14 13:30:00,60.05,60.13,59.95,60.12,1273580.0,55.2652,55.3388,55.1731,55.3296,1273580.0
2022-07-14 14:00:00,60.12,60.39,60.1,60.38,1519181.0,55.3296,55.5781,55.3112,55.5689,1519181.0
2022-07-14 14:30:00,60.38,60.49,60.34,60.41,994329.0,55.5689,55.6701,55.5321,55.5965,994329.0
2022-07-14 15:00:00,60.42,60.45,60.3,60.44,1122796.0,55.6057,55.6333,55.4952,55.6241,1122796.0
2022-07-14 15:30:00,60.45,60.46,60.31,60.43,2943952.0,55.6333,55.6425,55.5044,55.6149,2943952.0
2022-07-15 09:30:00,60.88,60.98,60.61,60.74,2167789.0,56.029,56.1211,55.7805,55.9002,2167789.0
2022-07-15 10:00:00,60.75,61.23,60.74,61.22,3085599.0,55.9094,56.3511,55.9002,56.3419,3085599.0
2022-07-15 10:30:00,61.23,61.3,61.08,61.23,1642542.0,56.3511,56.4156,56.2131,56.3511,1642542.0
2022-07-15 11:00:00,61.23,61.42,61.22,61.4,3044370.0,56.3511,56.526,56.3419,56.5076,3044370.0
2022-07-15 11:30:00,61.4,61.44,61.29,61.3,2257877.0,56.5076,56.5444,56.4064,56.4156,2257877.0
2022-07-15 12:00:00,61.3,61.32,61.19,61.21,1976691.0,56.4156,56.434,56.3143,56.3327,1976691.0
2022-07-15 12:30:00,61.21,61.25,61.15,61.19,2826250.0,56.3327,56.3695,56.2775,56.3143,2826250.0
2022-07-15 13:00:00,61.19,61.32,61.19,61.31,489520.0,56.3143,56.434,56.3143,56.4248,489520.0
2022-07-15 13:30:00,61.31,61.33,61.23,61.26,915200.0,56.4248,56.4432,56.3511,56.3787,915200.0
2022-07-15 14:00:00,61.27,61.28,61.22,61.28,1775994.0,56.388,56.3972,56.3419,56.3972,1775994.0
2022-07-15 14:30:00,61.28,61.34,61.23,61.29,1076208.0,56.3972,56.4524,56.3511,56.4064,1076208.0
2022-07-15 15:00:00,61.29,61.3,61.25,61.26,816960.0,56.4064,56.4156,56.3695,56.3787,816960.0
2022-07-15 15:30:00,61.26,61.42,61.19,61.41,3019395.0,56.3787,56.526,56.3143,56.5168,3019395.0
2022-07-18 09:30:00,62.26,62.4,62.2,62.32,2048053.0,57.2991,57.4279,57.2438,57.3543,2048053.0
2022-07-18 10:00:00,62.32,62.37,62.21,62.33,2979090.0,57.3543,57.4003,57.2531,57.3635,2979090.0
2022-07-18 10:30:00,62.32,62.42,62.31,62.36,1845954.0,57.3543,57.4463,57.3451,57.3911,1845954.0
2022-07-18 11:00:00,62.36,62.39,62.17,62.19,1467813.0,57.3911,57.4187,57.2162,57.2346,1467813.0
2022-07-18 11:30:00,62.19,62.33,62.17,62.31,1386937.0,57.2346,57.3635,57.2162,57.3451,1386937.0
2022-07-18 12:00:00,62.31,62.37,62.29,62.34,452912.0,57.3451,57.4003,57.3267,57.3727,452912.0
2022-07-18 12:30:00,62.34,62.34,62.19,62.2,489098.0,57.3727,57.3727,57.2346,57.2438,489098.0
2022-07-18 13:00:00,62.2,62.25,62.13,62.19,849042.0,57.2438,57.2899,57.1794,57.2346,849042.0
2022-07-18 13:30:00,62.19,62.19,61.87,61.88,780072.0,57.2346,57.2346,56.9401,56.9493,780072.0
2022-07-18 14:00:00,61.87,61.96,61.82,61.84,743066.0,56.9401,57.023,56.8941,56.9125,743066.0
2022-07-18 14:30:00,61.84,61.95,61.75,61.76,971648.0,56.9125,57.0138,56.8297,56.8389,971648.0
2022-07-18 15:00:00,61.75,61.85,61.73,61.74,1299924.0,56.8297,56.9217,56.8113,56.8205,1299924.0
2022-07-18 15:30:00,61.73,61.73,61.55,61.67,4798126.0,56.8113,56.8113,56.6456,56.7561,4798126.0
2022-07-19 09:30:00,62.82,62.94,62.76,62.94,3970892.0,57.8144,57.9249,57.7592,57.9249,3970892.0
2022-07-19 10:00:00,62.94,63.28,62.82,63.19,3748996.0,57.9249,58.2378,57.8144,58.155,3748996.0
2022-07-19 10:30:00,63.19,63.27,63.03,63.2,3425244.0,58.155,58.2286,58.0077,58.1642,3425244.0
2022-07-19 11:00:00,63.2,63.33,63.19,63.19,2405159.0,58.1642,58.2838,58.155,58.155,2405159.0
2022-07-19 11:30:00,63.2,63.27,63.13,63.23,1206993.0,58.1642,58.2286,58.0997,58.1918,1206993.0
2022-07-19 12:00:00,63.23,63.23,63.09,63.19,1420764.0,58.1918,58.1918,58.0629,58.155,1420764.0
2022-07-19 12:30:00,63.19,63.25,63.16,63.21,877601.0,58.155,58.2102,58.1274,58.1734,877601.0
2022-07-19 13:00:00,63.2,63.22,63.13,63.17,606632.0,58.1642,58.1826,58.0997,58.1366,606632.0
2022-07-19 13:30:00,63.18,63.28,63.18,63.27,552120.0,58.1458,58.2378,58.1458,58.2286,552120.0
2022-07-19 14:00:00,63.27,63.33,63.2,63.21,527211.0,58.2286,58.2838,58.1642,58.1734,527211.0
2022-07-19 14:30:00,63.21,63.27,63.17,63.27,1116717.0,58.1734,58.2286,58.1366,58.2286,1116717.0
2022-07-19 15:00:00,63.26,63.32,63.22,63.27,877723.0,58.2194,58.2746,58.1826,58.2286,877723.0
2022-07-19 15:30:00,63.27,63.35,63.23,63.32,3139316.0,58.2286,58.3022,58.1918,58.2746,3139316.0
2022-07-20 09:30:00,63.13,63.26,63.0,63.0,1646840.0,58.0997,58.2194,57.9801,57.9801,1646840.0
2022-07-20 10:00:00,63.01,63.22,62.95,63.2,879232.0,57.9893,58.1826,57.9341,58.1642,879232.0
2022-07-20 10:30:00,63.2,63.32,63.16,63.28,599323.0,58.1642,58.2746,58.1274,58.2378,599323.0
2022-07-20 11:00:00,63.28,63.28,63.07,63.08,1409364.0,58.2378,58.2378,58.0445,58.0537,1409364.0
2022-07-20 11:30:00,63.08,63.24,63.07,63.21,962041.0,58.0537,58.201,58.0445,58.1734,962041.0
2022-07-20 12:00:00,63.21,63.27,63.13,63.14,583798.0,58.1734,58.2286,58.0997,58.1089,583798.0
2022-07-20 12:30:00,63.14,63.19,62.79,62.95,740196.0,58.1089,58.155,57.7868,57.9341,740196.0
2022-07-20 13:00:00,62.94,62.96,62.67,62.78,2456698.0,57.9249,57.9433,57.6764,57.7776,2456698.0
2022-07-20 13:30:00,62.77,62.84,62.59,62.61,1059327.0,57.7684,57.8329,57.6028,57.6212,1059327.0
2022-07-20 14:00:00,62.6,62.85,62.6,62.85,704718.0,57.612,57.8421,57.612,57.8421,704718.0
2022-07-20 14:30:00,62.85,62.91,62.81,62.88,802567.0,57.8421,57.8973,57.8052,57.8697,802567.0
2022-07-20 15:00:00,62.88,62.99,62.86,62.98,887862.0,57.8697,57.9709,57.8513,57.9617,887862.0
2022-07-20 15:30:00,62.97,62.98,62.86,62.91,2293127.0,57.9525,57.9617,57.8513,57.8973,2293127.0
2022-07-21 09:30:00,62.77,63.27,62.69,63.21,1517049.0,57.7684,58.2286,57.6948,58.1734,1517049.0
2022-07-21 10:00:00,63.22,63.3,62.86,62.89,1084911.0,58.1826,58.2562,57.8513,57.8789,1084911.0
2022-07-21 10:30:00,62.88,63.26,62.86,63.26,926249.0,57.8697,58.2194,57.8513,58.2194,926249.0
2022-07-21 11:00:00,63.26,63.36,63.11,63.21,612517.0,58.2194,58.3114,58.0813,58.1734,612517.0
2022-07-21 11:30:00,63.21,63.39,63.18,63.28,779038.0,58.1734,58.339,58.1458,58.2378,779038.0
2022-07-21 12:00:00,63.28,63.39,63.25,63.39,1235101.0,58.2378,58.339,58.2102,58.339,1235101.0
2022-07-21 12:30:00,63.38,63.41,63.29,63.34,1072310.0,58.3298,58.3574,58.247,58.293,1072310.0
2022-07-21 13:00:00,63.35,63.38,63.25,63.28,1903518.0,58.3022,58.3298,58.2102,58.2378,1903518.0
2022-07-21 13:30:00,63.27,63.29,63.12,63.17,1575901.0,58.2286,58.247,58.0905,58.1366,1575901.0
2022-07-21 14:00:00,63.17,63.32,63.17,63.29,384045.0,58.1366,58.2746,58.1366,58.247,384045.0
2022-07-21 14:30:00,63.3,63.31,63.21,63.27,594014.0,58.2562,58.2654,58.1734,58.2286,594014.0
2022-07-21 15:00:00,63.27,63.39,63.27,63.37,910958.0,58.2286,58.339,58.2286,58.3206,910958.0
2022-07-21 15:30:00,63.36,63.63,63.35,63.56,2955026.0,58.3114,58.5599,58.3022,58.4955,2955026.0
2022-07-22 09:30:00,63.83,64.19,63.75,63.92,3068277.0,58.744,59.0753,58.6703,58.8268,3068277.0
2022-07-22 10:00:00,63.92,64.07,63.78,63.87,1307150.0,58.8268,58.9648,58.698,58.7808,1307150.0
2022-07-22 10:30:00,63.86,63.95,63.81,63.91,829612.0,58.7716,58.8544,58.7256,58.8176,829612.0
2022-07-22 11:00:00,63.91,63.93,63.72,63.74,988301.0,58.8176,58.836,58.6427,58.6611,988301.0
2022-07-22 11:30:00,63.74,63.75,63.57,63.7,1457011.0,58.6611,58.6703,58.5047,58.6243,1457011.0
2022-07-22 12:00:00,63.69,63.71,63.54,63.62,903416.0,58.6151,58.6335,58.4771,58.5507,903416.0
2022-07-22 12:30:00,63.63,63.7,63.58,63.58,819784.0,58.5599,58.6243,58.5139,58.5139,819784.0
2022-07-22 13:00:00,63.58,63.6,63.42,63.47,437496.0,58.5139,58.5323,58.3666,58.4127,437496.0
2022-07-22 13:30:00,63.46,63.46,63.32,63.41,1482886.0,58.4034,58.4034,58.2746,58.3574,1482886.0
2022-07-22 14:00:00,63.41,63.42,63.16,63.24,869493.0,58.3574,58.3666,58.1274,58.201,869493.0
2022-07-22 14:30:00,63.23,63.26,63.15,63.2,952216.0,58.1918,58.2194,58.1182,58.1642,952216.0
2022-07-22 15:00:00,63.21,63.31,63.17,63.31,1259115.0,58.1734,58.2654,58.1366,58.2654,1259115.0
2022-07-22 15:30:00,63.31,63.41,63.22,63.41,2691973.0,58.2654,58.3574,58.1826,58.3574,2691973.0
2022-07-25 09:30:00,63.88,63.97,63.73,63.9,1081128.0,58.79,58.8728,58.6519,58.8084,1081128.0
2022-07-25 10:00:00,63.9,63.97,63.62,63.72,3345320.0,58.8084,58.8728,58.5507,58.6427,3345320.0
2022-07-25 10:30:00,63.73,63.74,63.55,63.67,836726.0,58.6519,58.6611,58.4863,58.5967,836726.0
2022-07-25 11:00:00,63.66,63.73,63.56,63.72,1140787.0,58.5875,58.6519,58.4955,58.6427,1140787.0
2022-07-25 11:30:00,63.72,63.87,63.71,63.8,745206.0,58.6427,58.7808,58.6335,58.7164,745206.0
2022-07-25 12:00:00,63.8,63.83,63.69,63.75,688017.0,58.7164,58.744,58.6151,58.6703,688017.0
2022-07-25 12:30:00,63.75,63.92,63.75,63.88,396228.0,58.6703,58.8268,58.6703,58.79,396228.0
2022-07-25 13:00:00,63.88,63.95,63.86,63.87,588559.0,58.79,58.8544,58.7716,58.7808,588559.0
2022-07-25 13:30:00,63.87,63.89,63.75,63.78,1194063.0,58.7808,58.7992,58.6703,58.698,1194063.0
2022-07-25 14:00:00,63.78,63.82,63.75,63.78,857796.0,58.698,58.7348,58.6703,58.698,857796.0
2022-07-25 14:30:00,63.77,63.83,63.71,63.72,855757.0,58.6887,58.744,58.6335,58.6427,855757.0
2022-07-25 15:00:00,63.72,63.77,63.66,63.71,1075556.0,58.6427,58.6887,58.5875,58.6335,1075556.0
2022-07-25 15:30:00,63.7,63.9,63.69,63.89,2353772.0,58.6243,58.8084,58.6151,58.7992,2353772.0
2022-07-26 09:30:00,63.42,63.48,63.26,63.4,1302779.0,58.3666,58.4219,58.2194,58.3482,1302779.0
2022-07-26 10:00:00,63.4,63.43,63.23,63.31,606664.0,58.3482,58.3758,58.1918,58.2654,606664.0
2022-07-26 10:30:00,63.32,63.44,63.27,63.44,566534.0,58.2746,58.385,58.2286,58.385,566534.0
2022-07-26 11:00:00,63.43,63.46,63.24,63.24,398143.0,58.3758,58.4034,58.201,58.201,398143.0
2022-07-26 11:30:00,63.23,63.27,63.02,63.07,846320.0,58.1918,58.2286,57.9985,58.0445,846320.0
2022-07-26 12:00:00,63.07,63.19,63.04,63.17,563698.0,58.0445,58.155,58.0169,58.1366,563698.0
2022-07-26 12:30:00,63.18,63.25,63.11,63.23,566481.0,58.1458,58.2102,58.0813,58.1918,566481.0
2022-07-26 13:00:00,63.23,63.33,63.21,63.29,466285.0,58.1918,58.2838,58.1734,58.247,466285.0
2022-07-26 13:30:00,63.3,63.3,63.15,63.16,693629.0,58.2562,58.2562,58.1182,58.1274,693629.0
2022-07-26 14:00:00,63.16,63.31,63.12,63.13,534230.0,58.1274,58.2654,58.0905,58.0997,534230.0
2022-07-26 14:30:00,63.12,63.15,63.07,63.13,568004.0,58.0905,58.1182,58.0445,58.0997,568004.0
2022-07-26 15:00:00,63.13,63.15,63.06,63.12,733042.0,58.0997,58.1182,58.0353,58.0905,733042.0
2022-07-26 15:30:00,63.13,63.17,63.0,63.01,2700001.0,58.0997,58.1366,57.9801,57.9893,2700001.0
2022-07-27 09:30:00,63.64,63.72,63.59,63.67,1125646.0,58.5691,58.6427,58.5231,58.5967,1125646.0
2022-07-27 10:00:00,63.68,63.75,63.62,63.63,678117.0,58.6059,58.6703,58.5507,58.5599,678117.0
2022-07-27 10:30:00,63.64,63.66,63.55,63.6,431159.0,58.5691,58.5875,58.4863,58.5323,431159.0
2022-07-27 11:00:00,63.6,63.7,63.57,63.64,757773.0,58.5323,58.6243,58.5047,58.5691,757773.0
2022-07-27 11:30:00,63.64,63.67,63.5,63.55,316560.0,58.5691,58.5967,58.4403,58.4863,316560.0
2022-07-27 12:00:00,63.55,63.59,63.51,63.52,641643.0,58.4863,58.5231,58.4495,58.4587,641643.0
2022-07-27 12:30:00,63.53,63.56,63.49,63.5,745614.0,58.4679,58.4955,58.4311,58.4403,745614.0
2022-07-27 13:00:00,63.5,63.55,63.47,63.52,1725532.0,58.4403,58.4863,58.4127,58.4587,1725532.0
2022-07-27 13:30:00,63.52,63.6,63.49,63.54,1234482.0,58.4587,58.5323,58.4311,58.4771,1234482.0
2022-07-27 14:00:00,63.55,63.8,63.53,63.69,1276154.0,58.4863,58.7164,58.4679,58.6151,1276154.0
2022-07-27 14:30:00,63.7,64.35,63.43,64.22,4141254.0,58.6243,59.2225,58.3758,59.1029,4141254.0
2022-07-27 15:00:00,64.24,64.52,64.13,64.52,2186012.0,59.1213,59.379,59.0201,59.379,2186012.0
2022-07-27 15:30:00,64.53,64.56,64.36,64.48,4219817.0,59.3882,59.4158,59.2317,59.3422,4219817.0
2022-07-28 09:30:00,64.39,64.45,64.01,64.14,3105505.0,59.2593,59.3146,58.9096,59.0293,3105505.0
2022-07-28 10:00:00,64.15,64.23,64.03,64.12,905074.0,59.0385,59.1121,58.928,59.0109,905074.0
2022-07-28 10:30:00,64.11,64.31,64.03,64.3,969354.0,59.0017,59.1857,58.928,59.1765,969354.0
2022-07-28 11:00:00,64.31,64.52,64.27,64.5,1199612.0,59.1857,59.379,59.1489,59.3606,1199612.0
2022-07-28 11:30:00,64.5,64.59,64.44,64.49,1430124.0,59.3606,59.4434,59.3054,59.3514,1430124.0
2022-07-28 12:00:00,64.49,64.55,64.45,64.54,503189.0,59.3514,59.4066,59.3146,59.3974,503189.0
2022-07-28 12:30:00,64.54,64.59,64.47,64.57,616238.0,59.3974,59.4434,59.333,59.425,616238.0
2022-07-28 13:00:00,64.57,64.69,64.53,64.67,468986.0,59.425,59.5354,59.3882,59.517,468986.0
2022-07-28 13:30:00,64.67,64.77,64.66,64.73,851507.0,59.517,59.6091,59.5078,59.5723,851507.0
2022-07-28 14:00:00,64.74,64.74,64.65,64.7,584919.0,59.5815,59.5815,59.4986,59.5446,584919.0
2022-07-28 14:30:00,64.7,64.8,64.67,64.8,722482.0,59.5446,59.6367,59.517,59.6367,722482.0
2022-07-28 15:00:00,64.8,64.93,64.79,64.92,1077772.0,59.6367,59.7563,59.6275,59.7471,1077772.0
2022-07-28 15:30:00,64.91,64.94,64.81,64.83,3109689.0,59.7379,59.7655,59.6459,59.6643,3109689.0
2022-07-29 09:30:00,64.95,65.04,64.76,65.02,1612167.0,59.7747,59.8576,59.5999,59.8391,1612167.0
2022-07-29 10:00:00,65.02,65.22,64.93,65.16,1378011.0,59.8391,60.0232,59.7563,59.968,1378011.0
2022-07-29 10:30:00,65.16,65.33,65.08,65.27,1082024.0,59.968,60.1244,59.8944,60.0692,1082024.0
2022-07-29 11:00:00,65.26,65.43,65.22,65.31,2045210.0,60.06,60.2165,60.0232,60.106,2045210.0
2022-07-29 11:30:00,65.29,65.43,65.24,65.36,1312383.0,60.0876,60.2165,60.0416,60.1521,1312383.0
2022-07-29 12:00:00,65.36,65.36,65.24,65.24,622154.0,60.1521,60.1521,60.0416,60.0416,622154.0
2022-07-29 12:30:00,65.24,65.37,65.18,65.36,634913.0,60.0416,60.1613,59.9864,60.1521,634913.0
2022-07-29 13:00:00,65.36,65.36,65.3,65.31,338757.0,60.1521,60.1521,60.0968,60.106,338757.0
2022-07-29 13:30:00,65.31,65.41,65.3,65.36,409667.0,60.106,60.1981,60.0968,60.1521,409667.0
2022-07-29 14:00:00,65.37,65.45,65.35,65.44,593955.0,60.1613,60.2349,60.1429,60.2257,593955.0
2022-07-29 14:30:00,65.44,65.52,65.41,65.51,688851.0,60.2257,60.2993,60.1981,60.2901,688851.0
2022-07-29 15:00:00,65.52,65.56,65.47,65.51,2232231.0,60.2993,60.3361,60.2533,60.2901,2232231.0
2022-07-29 15:30:00,65.51,65.76,65.5,65.74,8615453.0,60.2901,60.5202,60.2809,60.5018,8615453.0
2022-08-01 09:30:00,65.7,65.84,65.51,65.76,1692115.0,60.465,60.5938,60.2901,60.5202,1692115.0
2022-08-01 10:00:00,65.76,65.96,65.67,65.73,1122198.0,60.5202,60.7042,60.4374,60.4926,1122198.0
2022-08-01 10:30:00,65.74,66.08,65.73,66.04,855290.0,60.5018,60.8147,60.4926,60.7779,855290.0
2022-08-01 11:00:00,66.05,66.06,65.76,65.91,2067410.0,60.7871,60.7963,60.5202,60.6582,2067410.0
2022-08-01 11:30:00,65.92,65.96,65.83,65.87,955029.0,60.6674,60.7042,60.5846,60.6214,955029.0
2022-08-01 12:00:00,65.87,65.89,65.74,65.8,1394367.0,60.6214,60.6398,60.5018,60.557,1394367.0
2022-08-01 12:30:00,65.8,65.84,65.74,65.8,625362.0,60.557,60.5938,60.5018,60.557,625362.0
2022-08-01 13:00:00,65.81,65.82,65.61,65.61,1033710.0,60.5662,60.5754,60.3821,60.3821,1033710.0
2022-08-01 13:30:00,65.61,65.63,65.48,65.61,912590.0,60.3821,60.4005,60.2625,60.3821,912590.0
2022-08-01 14:00:00,65.61,65.68,65.54,65.63,1129005.0,60.3821,60.4466,60.3177,60.4005,1129005.0
2022-08-01 14:30:00,65.63,65.78,65.57,65.74,1374871.0,60.4005,60.5386,60.3453,60.5018,1374871.0
2022-08-01 15:00:00,65.75,65.84,65.69,65.73,1682306.0,60.511,60.5938,60.4558,60.4926,1682306.0
2022-08-01 15:30:00,65.73,65.83,65.71,65.82,2880727.0,60.4926,60.5846,60.4742,60.5754,2880727.0
2022-08-02 09:30:00,65.28,65.42,65.15,65.19,1707928.0,60.0784,60.2073,59.9588,59.9956,1707928.0
2022-08-02 10:00:00,65.19,65.25,64.95,65.23,3029449.0,59.9956,60.0508,59.7747,60.0324,3029449.0
2022-08-02 10:30:00,65.24,65.39,65.09,65.28,1711965.0,60.0416,60.1797,59.9036,60.0784,1711965.0
2022-08-02 11:00:00,65.27,65.31,65.15,65.28,1587674.0,60.0692,60.106,59.9588,60.0784,1587674.0
2022-08-02 11:30:00,65.28,65.33,65.16,65.18,1067104.0,60.0784,60.1244,59.968,59.9864,1067104.0
2022-08-02 12:00:00,65.18,65.45,65.15,65.44,718222.0,59.9864,60.2349,59.9588,60.2257,718222.0
2022-08-02 12:30:00,65.45,65.46,65.37,65.39,509577.0,60.2349,60.2441,60.1613,60.1797,509577.0
2022-08-02 13:00:00,65.39,65.39,65.05,65.08,479561.0,60.1797,60.1797,59.8668,59.8944,479561.0
2022-08-02 13:30:00,65.08,65.08,64.88,64.98,999466.0,59.8944,59.8944,59.7103,59.8023,999466.0
2022-08-02 14:00:00,64.97,65.07,64.93,65.06,709541.0,59.7931,59.8852,59.7563,59.876,709541.0
2022-08-02 14:30:00,65.07,65.12,64.91,64.95,604016.0,59.8852,59.9312,59.7379,59.7747,604016.0
2022-08-02 15:00:00,64.96,64.98,64.85,64.96,486573.0,59.7839,59.8023,59.6827,59.7839,486573.0
2022-08-02 15:30:00,64.95,65.02,64.75,64.75,2287370.0,59.7747,59.8391,59.5907,59.5907,2287370.0
2022-08-03 09:30:00,65.05,65.12,64.94,65.03,1358890.0,59.8668,59.9312,59.7655,59.8484,1358890.0
2022-08-03 10:00:00,65.03,65.03,64.72,64.81,1613179.0,59.8484,59.8484,59.5631,59.6459,1613179.0
2022-08-03 10:30:00,64.81,64.85,64.65,64.79,2430719.0,59.6459,59.6827,59.4986,59.6275,2430719.0
2022-08-03 11:00:00,64.79,64.97,64.77,64.92,883698.0,59.6275,59.7931,59.6091,59.7471,883698.0
2022-08-03 11:30:00,64.92,65.06,64.92,65.06,865411.0,59.7471,59.876,59.7471,59.876,865411.0
2022-08-03 12:00:00,65.06,65.15,65.02,65.09,500984.0,59.876,59.9588,59.8391,59.9036,500984.0
2022-08-03 12:30:00,65.08,65.17,65.08,65.11,529080.0,59.8944,59.9772,59.8944,59.922,529080.0
2022-08-03 13:00:00,65.12,65.17,65.11,65.16,513564.0,59.9312,59.9772,59.922,59.968,513564.0
2022-08-03 13:30:00,65.16,65.19,65.12,65.16,397662.0,59.968,59.9956,59.9312,59.968,397662.0
2022-08-03 14:00:00,65.16,65.2,65.14,65.14,955775.0,59.968,60.0048,59.9496,59.9496,955775.0
2022-08-03 14:30:00,65.14,65.18,65.02,65.11,547184.0,59.9496,59.9864,59.8391,59.922,547184.0
2022-08-03 15:00:00,65.1,65.18,65.09,65.17,717499.0,59.9128,59.9864,59.9036,59.9772,717499.0
2022-08-03 15:30:00,65.17,65.26,65.12,65.13,2428086.0,59.9772,60.06,59.9312,59.9404,2428086.0
2022-08-04 09:30:00,65.25,65.43,65.21,65.39,1480266.0,60.0508,60.2165,60.014,60.1797,1480266.0
2022-08-04 10:00:00,65.4,65.44,65.22,65.24,850369.0,60.1889,60.2257,60.0232,60.0416,850369.0
2022-08-04 10:30:00,65.24,65.38,65.18,65.36,522206.0,60.0416,60.1705,59.9864,60.1521,522206.0
2022-08-04 11:00:00,65.37,65.45,65.28,65.42,826874.0,60.1613,60.2349,60.0784,60.2073,826874.0
2022-08-04 11:30:00,65.43,65.46,65.29,65.45,1434118.0,60.2165,60.2441,60.0876,60.2349,1434118.0
2022-08-04 12:00:00,65.45,65.54,65.42,65.53,891083.0,60.2349,60.3177,60.2073,60.3085,891083.0
2022-08-04 12:30:00,65.53,65.54,65.37,65.39,1970096.0,60.3085,60.3177,60.1613,60.1797,1970096.0
2022-08-04 13:00:00,65.39,65.49,65.37,65.48,579254.0,60.1797,60.2717,60.1613,60.2625,579254.0
2022-08-04 13:30:00,65.48,65.54,65.45,65.48,1002634.0,60.2625,60.3177,60.2349,60.2625,1002634.0
2022-08-04 14:00:00,65.47,65.51,65.43,65.5,412844.0,60.2533,60.2901,60.2165,60.2809,412844.0
2022-08-04 14:30:00,65.5,65.55,65.42,65.53,617885.0,60.2809,60.3269,60.2073,60.3085,617885.0
2022-08-04 15:00:00,65.53,65.59,65.49,65.54,759318.0,60.3085,60.3637,60.2717,60.3177,759318.0
2022-08-04 15:30:00,65.54,65.54,65.42,65.48,2770118.0,60.3177,60.3177,60.2073,60.2625,2770118.0
2022-08-05 09:30:00,64.64,64.89,64.61,64.83,2269326.0,59.4894,59.7195,59.4618,59.6643,2269326.0
2022-08-05 10:00:00,64.84,65.07,64.74,65.0,883798.0,59.6735,59.8852,59.5815,59.8207,883798.0
2022-08-05 10:30:00,65.0,65.01,64.88,64.91,633379.0,59.8207,59.8299,59.7103,59.7379,633379.0
2022-08-05 11:00:00,64.92,64.92,64.57,64.58,700815.0,59.7471,59.7471,59.425,59.4342,700815.0
2022-08-05 11:30:00,64.58,64.76,64.57,64.7,574486.0,59.4342,59.5999,59.425,59.5446,574486.0
2022-08-05 12:00:00,64.7,64.84,64.69,64.82,1701531.0,59.5446,59.6735,59.5354,59.6551,1701531.0
2022-08-05 12:30:00,64.82,64.97,64.76,64.94,294712.0,59.6551,59.7931,59.5999,59.7655,294712.0
2022-08-05 13:00:00,64.95,65.05,64.91,64.98,268678.0,59.7747,59.8668,59.7379,59.8023,268678.0
2022-08-05 13:30:00,64.98,65.02,64.93,64.97,571277.0,59.8023,59.8391,59.7563,59.7931,571277.0
2022-08-05 14:00:00,64.96,64.98,64.84,64.85,522011.0,59.7839,59.8023,59.6735,59.6827,522011.0
2022-08-05 14:30:00,64.84,64.91,64.83,64.88,380192.0,59.6735,59.7379,59.6643,59.7103,380192.0
2022-08-05 15:00:00,64.88,65.0,64.86,64.99,628263.0,59.7103,59.8207,59.6919,59.8115,628263.0
2022-08-05 15:30:00,64.98,65.12,64.97,65.01,3031637.0,59.8023,59.9312,59.7931,59.8299,3031637.0
2022-08-08 09:30:00,65.53,65.76,65.53,65.69,2055356.0,60.3085,60.5202,60.3085,60.4558,2055356.0
2022-08-08 10:00:00,65.69,65.72,65.6,65.66,1286427.0,60.4558,60.4834,60.3729,60.4282,1286427.0
2022-08-08 10:30:00,65.66,65.69,65.57,65.59,1160034.0,60.4282,60.4558,60.3453,60.3637,1160034.0
2022-08-08 11:00:00,65.6,65.64,65.47,65.51,1005062.0,60.3729,60.4097,60.2533,60.2901,1005062.0
2022-08-08 11:30:00,65.51,65.56,65.29,65.38,592091.0,60.2901,60.3361,60.0876,60.1705,592091.0
2022-08-08 12:00:00,65.38,65.4,65.16,65.21,712094.0,60.1705,60.1889,59.968,60.014,712094.0
2022-08-08 12:30:00,65.21,65.28,65.16,65.24,875862.0,60.014,60.0784,59.968,60.0416,875862.0
2022-08-08 13:00:00,65.24,65.31,65.19,65.2,232621.0,60.0416,60.106,59.9956,60.0048,232621.0
2022-08-08 13:30:00,65.2,65.3,65.18,65.28,358662.0,60.0048,60.0968,59.9864,60.0784,358662.0
2022-08-08 14:00:00,65.28,65.28,65.12,65.16,737561.0,60.0784,60.0784,59.9312,59.968,737561.0
2022-08-08 14:30:00,65.16,65.19,65.04,65.11,416090.0,59.968,59.9956,59.8576,59.922,416090.0
2022-08-08 15:00:00,65.11,65.16,65.05,65.13,272955.0,59.922,59.968,59.8668,59.9404,272955.0
2022-08-08 15:30:00,65.13,65.19,65.09,65.15,1450793.0,59.9404,59.9956,59.9036,59.9588,1450793.0
2022-08-09 09:30:00,65.13,65.24,65.04,65.11,1164528.0,59.9404,60.0416,59.8576,59.922,1164528.0
2022-08-09 10:00:00,65.1,65.12,65.03,65.09,1122285.0,59.9128,59.9312,59.8484,59.9036,1122285.0
2022-08-09 10:30:00,65.09,65.16,64.98,64.99,854745.0,59.9036,59.968,59.8023,59.8115,854745.0
2022-08-09 11:00:00,64.99,65.09,64.91,64.97,889426.0,59.8115,59.9036,59.7379,59.7931,889426.0
2022-08-09 11:30:00,64.98,65.03,64.91,64.97,514276.0,59.8023,59.8484,59.7379,59.7931,514276.0
2022-08-09 12:00:00,64.97,64.99,64.86,64.87,477459.0,59.7931,59.8115,59.6919,59.7011,477459.0
2022-08-09 12:30:00,64.87,64.88,64.79,64.83,353753.0,59.7011,59.7103,59.6275,59.6643,353753.0
2022-08-09 13:00:00,64.83,64.89,64.82,64.87,223742.0,59.6643,59.7195,59.6551,59.7011,223742.0
2022-08-09 13:30:00,64.87,64.87,64.74,64.85,338951.0,59.7011,59.7011,59.5815,59.6827,338951.0
2022-08-09 14:00:00,64.85,64.89,64.7,64.72,338077.0,59.6827,59.7195,59.5446,59.5631,338077.0
2022-08-09 14:30:00,64.72,64.83,64.71,64.8,488278.0,59.5631,59.6643,59.5538,59.6367,488278.0
2022-08-09 15:00:00,64.8,64.88,64.76,64.84,551378.0,59.6367,59.7103,59.5999,59.6735,551378.0
2022-08-09 15:30:00,64.84,64.86,64.75,64.81,1528963.0,59.6735,59.6919,59.5907,59.6459,1528963.0
2022-08-10 09:30:00,66.17,66.18,65.94,66.1,2798553.0,60.8975,60.9067,60.6858,60.8331,2798553.0
2022-08-10 10:00:00,66.09,66.27,66.04,66.25,1422820.0,60.8239,60.9895,60.7779,60.9711,1422820.0
2022-08-10 10:30:00,66.25,66.39,66.23,66.37,666532.0,60.9711,61.1,60.9527,61.0816,666532.0
2022-08-10 11:00:00,66.37,66.49,66.3,66.42,1151894.0,61.0816,61.192,61.0172,61.1276,1151894.0
2022-08-10 11:30:00,66.42,66.48,66.24,66.31,842768.0,61.1276,61.1828,60.9619,61.0264,842768.0
2022-08-10 12:00:00,66.3,66.33,66.2,66.28,590387.0,61.0172,61.0448,60.9251,60.9987,590387.0
2022-08-10 12:30:00,66.28,66.31,66.23,66.27,454940.0,60.9987,61.0264,60.9527,60.9895,454940.0
2022-08-10 13:00:00,66.27,66.34,66.23,66.26,428221.0,60.9895,61.054,60.9527,60.9803,428221.0
2022-08-10 13:30:00,66.27,66.35,66.25,66.28,588379.0,60.9895,61.0632,60.9711,60.9987,588379.0
2022-08-10 14:00:00,66.28,66.31,66.16,66.16,464337.0,60.9987,61.0264,60.8883,60.8883,464337.0
2022-08-10 14:30:00,66.16,66.22,66.12,66.13,884768.0,60.8883,60.9435,60.8515,60.8607,884768.0
2022-08-10 15:00:00,66.12,66.19,66.08,66.18,624863.0,60.8515,60.9159,60.8147,60.9067,624863.0
2022-08-10 15:30:00,66.18,66.29,66.15,66.28,3109315.0,60.9067,61.008,60.8791,60.9987,3109315.0
2022-08-11 09:30:00,66.53,66.7,66.41,66.65,1095515.0,61.2288,61.3853,61.1184,61.3393,1095515.0
2022-08-11 10:00:00,66.66,66.74,66.61,66.65,815590.0,61.3485,61.4221,61.3025,61.3393,815590.0
2022-08-11 10:30:00,66.65,66.72,66.51,66.57,644462.0,61.3393,61.4037,61.2104,61.2656,644462.0
2022-08-11 11:00:00,66.56,66.58,66.34,66.45,1037012.0,61.2564,61.2748,61.054,61.1552,1037012.0
2022-08-11 11:30:00,66.45,66.52,66.37,66.42,527887.0,61.1552,61.2196,61.0816,61.1276,527887.0
2022-08-11 12:00:00,66.42,66.46,66.36,66.46,375446.0,61.1276,61.1644,61.0724,61.1644,375446.0
2022-08-11 12:30:00,66.46,66.51,66.42,66.47,425006.0,61.1644,61.2104,61.1276,61.1736,425006.0
2022-08-11 13:00:00,66.48,66.56,66.38,66.48,590972.0,61.1828,61.2564,61.0908,61.1828,590972.0
2022-08-11 13:30:00,66.47,66.47,66.35,66.39,385273.0,61.1736,61.1736,61.0632,61.1,385273.0
2022-08-11 14:00:00,66.38,66.39,66.25,66.3,433889.0,61.0908,61.1,60.9711,61.0172,433889.0
2022-08-11 14:30:00,66.3,66.31,66.16,66.24,706084.0,61.0172,61.0264,60.8883,60.9619,706084.0
2022-08-11 15:00:00,66.23,66.25,66.14,66.24,810669.0,60.9527,60.9711,60.8699,60.9619,810669.0
2022-08-11 15:30:00,66.24,66.29,66.15,66.26,2490473.0,60.9619,61.008,60.8791,60.9803,2490473.0
2022-08-12 09:30:00,66.29,66.41,66.25,66.37,679767.0,61.008,61.1184,60.9711,61.0816,679767.0
2022-08-12 10:00:00,66.37,66.37,66.13,66.26,1413920.0,61.0816,61.0816,60.8607,60.9803,1413920.0
2022-08-12 10:30:00,66.25,66.35,66.15,66.19,1003435.0,60.9711,61.0632,60.8791,60.9159,1003435.0
2022-08-12 11:00:00,66.19,66.35,66.17,66.27,1057143.0,60.9159,61.0632,60.8975,60.9895,1057143.0
2022-08-12 11:30:00,66.27,66.36,66.25,66.31,787138.0,60.9895,61.0724,60.9711,61.0264,787138.0
2022-08-12 12:00:00,66.31,66.4,66.31,66.4,644038.0,61.0264,61.1092,61.0264,61.1092,644038.0
2022-08-12 12:30:00,66.39,66.46,66.38,66.42,589174.0,61.1,61.1644,61.0908,61.1276,589174.0
2022-08-12 13:00:00,66.42,66.53,66.42,66.51,682798.0,61.1276,61.2288,61.1276,61.2104,682798.0
2022-08-12 13:30:00,66.52,66.58,66.5,66.56,334629.0,61.2196,61.2748,61.2012,61.2564,334629.0
2022-08-12 14:00:00,66.56,66.61,66.55,66.61,859365.0,61.2564,61.3025,61.2472,61.3025,859365.0
2022-08-12 14:30:00,66.61,66.67,66.59,66.66,956674.0,61.3025,61.3577,61.284,61.3485,956674.0
2022-08-12 15:00:00,66.66,66.69,66.63,66.69,951375.0,61.3485,61.3761,61.3209,61.3761,951375.0
2022-08-12 15:30:00,66.68,66.77,66.65,66.76,2504235.0,61.3669,61.4497,61.3393,61.4405,2504235.0
2022-08-15 09:30:00,66.19,66.26,66.13,66.25,1968871.0,60.9159,60.9803,60.8607,60.9711,1968871.0
2022-08-15 10:00:00,66.25,66.26,66.06,66.13,870753.0,60.9711,60.9803,60.7963,60.8607,870753.0
2022-08-15 10:30:00,66.13,66.24,66.12,66.17,910220.0,60.8607,60.9619,60.8515,60.8975,910220.0
2022-08-15 11:00:00,66.17,66.21,66.11,66.2,1324113.0,60.8975,60.9343,60.8423,60.9251,1324113.0
2022-08-15 11:30:00,66.2,66.39,66.18,66.34,900627.0,60.9251,61.1,60.9067,61.054,900627.0
2022-08-15 12:00:00,66.34,66.36,66.3,66.33,433964.0,61.054,61.0724,61.0172,61.0448,433964.0
2022-08-15 12:30:00,66.34,66.38,66.32,66.38,276452.0,61.054,61.0908,61.0356,61.0908,276452.0
2022-08-15 13:00:00,66.38,66.41,66.3,66.32,616211.0,61.0908,61.1184,61.0172,61.0356,616211.0
2022-08-15 13:30:00,66.32,66.33,66.27,66.28,680109.0,61.0356,61.0448,60.9895,60.9987,680109.0
2022-08-15 14:00:00,66.29,66.29,66.2,66.25,1473795.0,61.008,61.008,60.9251,60.9711,1473795.0
2022-08-15 14:30:00,66.25,66.3,66.24,66.3,849677.0,60.9711,61.0172,60.9619,61.0172,849677.0
2022-08-15 15:00:00,66.3,66.4,66.29,66.39,1996648.0,61.0172,61.1092,61.008,61.1,1996648.0
2022-08-15 15:30:00,66.4,66.41,66.33,66.35,2634167.0,61.1092,61.1184,61.0448,61.0632,2634167.0
2022-08-16 09:30:00,65.95,66.11,65.95,66.09,1089521.0,60.695,60.8423,60.695,60.8239,1089521.0
2022-08-16 10:00:00,66.09,66.1,65.98,66.08,1268030.0,60.8239,60.8331,60.7227,60.8147,1268030.0
2022-08-16 10:30:00,66.08,66.15,65.98,66.09,1595906.0,60.8147,60.8791,60.7227,60.8239,1595906.0
2022-08-16 11:00:00,66.09,66.19,66.08,66.17,640768.0,60.8239,60.9159,60.8147,60.8975,640768.0
2022-08-16 11:30:00,66.17,66.25,66.13,66.23,550286.0,60.8975,60.9711,60.8607,60.9527,550286.0
2022-08-16 12:00:00,66.23,66.25,66.17,66.22,1080013.0,60.9527,60.9711,60.8975,60.9435,1080013.0
2022-08-16 12:30:00,66.22,66.23,66.18,66.2,504255.0,60.9435,60.9527,60.9067,60.9251,504255.0
2022-08-16 13:00:00,66.21,66.27,66.19,66.26,477573.0,60.9343,60.9895,60.9159,60.9803,477573.0
2022-08-16 13:30:00,66.26,66.38,66.25,66.37,766873.0,60.9803,61.0908,60.9711,61.0816,766873.0
2022-08-16 14:00:00,66.37,66.46,66.35,66.44,884206.0,61.0816,61.1644,61.0632,61.146,884206.0
2022-08-16 14:30:00,66.43,66.43,66.1,66.23,1120369.0,61.1368,61.1368,60.8331,60.9527,1120369.0
2022-08-16 15:00:00,66.22,66.29,66.16,66.28,533054.0,60.9435,61.008,60.8883,60.9987,533054.0
2022-08-16 15:30:00,66.28,66.37,66.27,66.34,1792644.0,60.9987,61.0816,60.9895,61.054,1792644.0
2022-08-17 09:30:00,65.7,65.79,65.61,65.76,1417113.0,60.465,60.5478,60.3821,60.5202,1417113.0
2022-08-17 10:00:00,65.75,65.9,65.69,65.75,659050.0,60.511,60.649,60.4558,60.511,659050.0
2022-08-17 10:30:00,65.74,65.77,65.53,65.53,686035.0,60.5018,60.5294,60.3085,60.3085,686035.0
2022-08-17 11:00:00,65.53,65.62,65.5,65.59,894422.0,60.3085,60.3913,60.2809,60.3637,894422.0
2022-08-17 11:30:00,65.6,65.67,65.47,65.47,724081.0,60.3729,60.4374,60.2533,60.2533,724081.0
2022-08-17 12:00:00,65.48,65.63,65.48,65.63,792863.0,60.2625,60.4005,60.2625,60.4005,792863.0
2022-08-17 12:30:00,65.62,65.75,65.62,65.73,676383.0,60.3913,60.511,60.3913,60.4926,676383.0
2022-08-17 13:00:00,65.73,65.77,65.65,65.76,737727.0,60.4926,60.5294,60.4189,60.5202,737727.0
2022-08-17 13:30:00,65.76,65.8,65.73,65.76,240836.0,60.5202,60.557,60.4926,60.5202,240836.0
2022-08-17 14:00:00,65.77,66.13,65.75,66.03,1887937.0,60.5294,60.8607,60.511,60.7687,1887937.0
2022-08-17 14:30:00,66.04,66.17,65.93,65.94,882351.0,60.7779,60.8975,60.6766,60.6858,882351.0
2022-08-17 15:00:00,65.94,66.02,65.78,65.86,477491.0,60.6858,60.7595,60.5386,60.6122,477491.0
2022-08-17 15:30:00,65.87,65.88,65.78,65.81,1390538.0,60.6214,60.6306,60.5386,60.5662,1390538.0
2022-08-18 09:30:00,65.73,65.75,65.55,65.61,951047.0,60.4926,60.511,60.3269,60.3821,951047.0
2022-08-18 10:00:00,65.62,65.63,65.51,65.59,999495.0,60.3913,60.4005,60.2901,60.3637,999495.0
2022-08-18 10:30:00,65.59,65.67,65.55,65.63,934122.0,60.3637,60.4374,60.3269,60.4005,934122.0
2022-08-18 11:00:00,65.63,65.76,65.59,65.73,1361760.0,60.4005,60.5202,60.3637,60.4926,1361760.0
2022-08-18 11:30:00,65.73,65.76,65.64,65.66,1339815.0,60.4926,60.5202,60.4097,60.4282,1339815.0
2022-08-18 12:00:00,65.66,65.7,65.51,65.55,1011657.0,60.4282,60.465,60.2901,60.3269,1011657.0
2022-08-18 12:30:00,65.54,65.55,65.4,65.41,443244.0,60.3177,60.3269,60.1889,60.1981,443244.0
2022-08-18 13:00:00,65.41,65.46,65.36,65.45,1014111.0,60.1981,60.2441,60.1521,60.2349,1014111.0
2022-08-18 13:30:00,65.45,65.49,65.41,65.42,512456.0,60.2349,60.2717,60.1981,60.2073,512456.0
2022-08-18 14:00:00,65.42,65.52,65.41,65.5,468799.0,60.2073,60.2993,60.1981,60.2809,468799.0
2022-08-18 14:30:00,65.5,65.57,65.47,65.53,410619.0,60.2809,60.3453,60.2533,60.3085,410619.0
2022-08-18 15:00:00,65.53,65.65,65.53,65.64,1193576.0,60.3085,60.4189,60.3085,60.4097,1193576.0
2022-08-18 15:30:00,65.64,65.65,65.5,65.58,1783306.0,60.4097,60.4189,60.2809,60.3545,1783306.0
2022-08-19 09:30:00,64.97,65.04,64.78,64.79,2660979.0,59.7931,59.8576,59.6183,59.6275,2660979.0
2022-08-19 10:00:00,64.79,64.87,64.72,64.81,2061439.0,59.6275,59.7011,59.5631,59.6459,2061439.0
2022-08-19 10:30:00,64.81,64.84,64.63,64.64,889239.0,59.6459,59.6735,59.4802,59.4894,889239.0
2022-08-19 11:00:00,64.65,64.68,64.54,64.62,1732150.0,59.4986,59.5262,59.3974,59.471,1732150.0
2022-08-19 11:30:00,64.62,64.78,64.62,64.65,1190938.0,59.471,59.6183,59.471,59.4986,1190938.0
2022-08-19 12:00:00,64.65,64.74,64.63,64.69,832692.0,59.4986,59.5815,59.4802,59.5354,832692.0
2022-08-19 12:30:00,64.68,64.82,64.67,64.8,808899.0,59.5262,59.6551,59.517,59.6367,808899.0
2022-08-19 13:00:00,64.8,64.82,64.73,64.74,347098.0,59.6367,59.6551,59.5723,59.5815,347098.0
2022-08-19 13:30:00,64.73,64.78,64.65,64.77,835906.0,59.5723,59.6183,59.4986,59.6091,835906.0
2022-08-19 14:00:00,64.76,64.77,64.64,64.7,408806.0,59.5999,59.6091,59.4894,59.5446,408806.0
2022-08-19 14:30:00,64.7,64.73,64.59,64.61,522092.0,59.5446,59.5723,59.4434,59.4618,522092.0
2022-08-19 15:00:00,64.61,64.66,64.55,64.66,731143.0,59.4618,59.5078,59.4066,59.5078,731143.0
2022-08-19 15:30:00,64.66,64.73,64.62,64.69,3378297.0,59.5078,59.5723,59.471,59.5354,3378297.0
2022-08-22 09:30:00,63.99,64.01,63.8,63.87,1591551.0,58.8912,58.9096,58.7164,58.7808,1591551.0
2022-08-22 10:00:00,63.86,63.92,63.7,63.72,1201477.0,58.7716,58.8268,58.6243,58.6427,1201477.0
2022-08-22 10:30:00,63.72,63.82,63.69,63.7,1372863.0,58.6427,58.7348,58.6151,58.6243,1372863.0
2022-08-22 11:00:00,63.7,63.78,63.61,63.62,1520284.0,58.6243,58.698,58.5415,58.5507,1520284.0
2022-08-22 11:30:00,63.63,63.75,63.61,63.72,1648795.0,58.5599,58.6703,58.5415,58.6427,1648795.0
2022-08-22 12:00:00,63.72,63.82,63.69,63.76,318491.0,58.6427,58.7348,58.6151,58.6795,318491.0
2022-08-22 12:30:00,63.76,63.82,63.69,63.73,310934.0,58.6795,58.7348,58.6151,58.6519,310934.0
2022-08-22 13:00:00,63.73,63.74,63.61,63.63,1046064.0,58.6519,58.6611,58.5415,58.5599,1046064.0
2022-08-22 13:30:00,63.63,63.63,63.51,63.53,548842.0,58.5599,58.5599,58.4495,58.4679,548842.0
2022-08-22 14:00:00,63.52,63.58,63.5,63.54,1064616.0,58.4587,58.5139,58.4403,58.4771,1064616.0
2022-08-22 14:30:00,63.53,63.55,63.48,63.52,1067222.0,58.4679,58.4863,58.4219,58.4587,1067222.0
2022-08-22 15:00:00,63.52,63.62,63.52,63.54,1179914.0,58.4587,58.5507,58.4587,58.4771,1179914.0
2022-08-22 15:30:00,63.54,63.59,63.43,63.58,5446763.0,58.4771,58.5231,58.3758,58.5139,5446763.0
2022-08-23 09:30:00,63.43,63.85,63.35,63.79,2833713.0,58.3758,58.7624,58.3022,58.7072,2833713.0
2022-08-23 10:00:00,63.79,64.09,63.74,63.79,1419682.0,58.7072,58.9833,58.6611,58.7072,1419682.0
2022-08-23 10:30:00,63.78,63.9,63.7,63.73,1220293.0,58.698,58.8084,58.6243,58.6519,1220293.0
2022-08-23 11:00:00,63.73,63.92,63.64,63.73,925599.0,58.6519,58.8268,58.5691,58.6519,925599.0
2022-08-23 11:30:00,63.73,63.82,63.69,63.74,1116858.0,58.6519,58.7348,58.6151,58.6611,1116858.0
2022-08-23 12:00:00,63.74,63.75,63.61,63.63,819593.0,58.6611,58.6703,58.5415,58.5599,819593.0
2022-08-23 12:30:00,63.63,63.81,63.63,63.79,961090.0,58.5599,58.7256,58.5599,58.7072,961090.0
2022-08-23 13:00:00,63.79,63.82,63.63,63.69,803134.0,58.7072,58.7348,58.5599,58.6151,803134.0
2022-08-23 13:30:00,63.7,63.73,63.54,63.57,393072.0,58.6243,58.6519,58.4771,58.5047,393072.0
2022-08-23 14:00:00,63.57,63.61,63.49,63.58,752066.0,58.5047,58.5415,58.4311,58.5139,752066.0
2022-08-23 14:30:00,63.58,63.59,63.46,63.5,1011797.0,58.5139,58.5231,58.4034,58.4403,1011797.0
2022-08-23 15:00:00,63.5,63.61,63.49,63.55,890786.0,58.4403,58.5415,58.4311,58.4863,890786.0
2022-08-23 15:30:00,63.55,63.66,63.5,63.61,2633615.0,58.4863,58.5875,58.4403,58.5415,2633615.0
2022-08-24 09:30:00,63.35,63.51,63.27,63.44,849302.0,58.3022,58.4495,58.2286,58.385,849302.0
2022-08-24 10:00:00,63.45,63.66,63.33,63.62,1258693.0,58.3942,58.5875,58.2838,58.5507,1258693.0
2022-08-24 10:30:00,63.6,63.83,63.5,63.78,1179171.0,58.5323,58.744,58.4403,58.698,1179171.0
2022-08-24 11:00:00,63.78,63.91,63.73,63.79,678099.0,58.698,58.8176,58.6519,58.7072,678099.0
2022-08-24 11:30:00,63.79,63.87,63.76,63.8,514251.0,58.7072,58.7808,58.6795,58.7164,514251.0
2022-08-24 12:00:00,63.8,63.85,63.69,63.7,623297.0,58.7164,58.7624,58.6151,58.6243,623297.0
2022-08-24 12:30:00,63.7,63.7,63.53,63.6,769227.0,58.6243,58.6243,58.4679,58.5323,769227.0
2022-08-24 13:00:00,63.6,63.65,63.57,63.58,1169355.0,58.5323,58.5783,58.5047,58.5139,1169355.0
2022-08-24 13:30:00,63.58,63.65,63.56,63.63,376868.0,58.5139,58.5783,58.4955,58.5599,376868.0
2022-08-24 14:00:00,63.63,63.65,63.61,63.61,476269.0,58.5599,58.5783,58.5415,58.5415,476269.0
2022-08-24 14:30:00,63.61,63.62,63.56,63.61,731566.0,58.5415,58.5507,58.4955,58.5415,731566.0
2022-08-24 15:00:00,63.61,63.72,63.59,63.66,971301.0,58.5415,58.6427,58.5231,58.5875,971301.0
2022-08-24 15:30:00,63.66,63.74,63.64,63.69,1409374.0,58.5875,58.6611,58.5691,58.6151,1409374.0
2022-08-25 09:30:00,63.86,63.97,63.72,63.94,1187481.0,58.7716,58.8728,58.6427,58.8452,1187481.0
2022-08-25 10:00:00,63.94,64.19,63.94,64.15,826971.0,58.8452,59.0753,58.8452,59.0385,826971.0
2022-08-25 10:30:00,64.16,64.3,64.16,64.19,1163474.0,59.0477,59.1765,59.0477,59.0753,1163474.0
2022-08-25 11:00:00,64.19,64.19,63.93,64.02,955270.0,59.0753,59.0753,58.836,58.9188,955270.0
2022-08-25 11:30:00,64.01,64.04,63.92,63.99,722440.0,58.9096,58.9372,58.8268,58.8912,722440.0
2022-08-25 12:00:00,63.98,64.01,63.92,64.0,717300.0,58.882,58.9096,58.8268,58.9004,717300.0
2022-08-25 12:30:00,64.0,64.02,63.92,64.01,397926.0,58.9004,58.9188,58.8268,58.9096,397926.0
2022-08-25 13:00:00,64.01,64.16,64.0,64.14,1292671.0,58.9096,59.0477,58.9004,59.0293,1292671.0
2022-08-25 13:30:00,64.13,64.22,64.12,64.16,412937.0,59.0201,59.1029,59.0109,59.0477,412937.0
2022-08-25 14:00:00,64.17,64.19,64.08,64.18,408278.0,59.0569,59.0753,58.974,59.0661,408278.0
2022-08-25 14:30:00,64.18,64.2,64.1,64.19,434906.0,59.0661,59.0845,58.9925,59.0753,434906.0
2022-08-25 15:00:00,64.19,64.25,64.15,64.23,308124.0,59.0753,59.1305,59.0385,59.1121,308124.0
2022-08-25 15:30:00,64.23,64.42,64.2,64.41,2139877.0,59.1121,59.287,59.0845,59.2778,2139877.0
2022-08-26 09:30:00,64.42,64.45,64.13,64.27,997509.0,59.287,59.3146,59.0201,59.1489,997509.0
2022-08-26 10:00:00,64.28,64.5,63.73,63.81,3168337.0,59.1581,59.3606,58.6519,58.7256,3168337.0
2022-08-26 10:30:00,63.81,63.81,63.43,63.45,1617250.0,58.7256,58.7256,58.3758,58.3942,1617250.0
2022-08-26 11:00:00,63.45,63.47,63.08,63.29,1108367.0,58.3942,58.4127,58.0537,58.247,1108367.0
2022-08-26 11:30:00,63.3,63.41,63.19,63.26,774291.0,58.2562,58.3574,58.155,58.2194,774291.0
2022-08-26 12:00:00,63.27,63.28,63.07,63.12,996441.0,58.2286,58.2378,58.0445,58.0905,996441.0
2022-08-26 12:30:00,63.12,63.21,63.05,63.19,680182.0,58.0905,58.1734,58.0261,58.155,680182.0
2022-08-26 13:00:00,63.19,63.23,63.07,63.11,405575.0,58.155,58.1918,58.0445,58.0813,405575.0
2022-08-26 13:30:00,63.1,63.1,62.99,63.03,259727.0,58.0721,58.0721,57.9709,58.0077,259727.0
2022-08-26 14:00:00,63.04,63.06,62.9,62.96,871951.0,58.0169,58.0353,57.8881,57.9433,871951.0
2022-08-26 14:30:00,62.96,62.98,62.83,62.85,1007854.0,57.9433,57.9617,57.8236,57.8421,1007854.0
2022-08-26 15:00:00,62.84,62.89,62.77,62.81,921342.0,57.8329,57.8789,57.7684,57.8052,921342.0
2022-08-26 15:30:00,62.82,62.84,62.66,62.71,4105997.0,57.8144,57.8329,57.6672,57.7132,4105997.0
2022-08-29 09:30:00,62.43,62.72,62.41,62.56,1436961.0,57.4555,57.7224,57.4371,57.5752,1436961.0
2022-08-29 10:00:00,62.55,62.8,62.53,62.69,2876407.0,57.566,57.796,57.5476,57.6948,2876407.0
2022-08-29 10:30:00,62.68,62.73,62.36,62.39,1673968.0,57.6856,57.7316,57.3911,57.4187,1673968.0
2022-08-29 11:00:00,62.38,62.55,62.37,62.49,943033.0,57.4095,57.566,57.4003,57.5107,943033.0
2022-08-29 11:30:00,62.5,62.62,62.43,62.6,1309444.0,57.5199,57.6304,57.4555,57.612,1309444.0
2022-08-29 12:00:00,62.61,62.71,62.6,62.62,578612.0,57.6212,57.7132,57.612,57.6304,578612.0
2022-08-29 12:30:00,62.61,62.79,62.55,62.75,866280.0,57.6212,57.7868,57.566,57.75,866280.0
2022-08-29 13:00:00,62.75,62.81,62.62,62.7,560329.0,57.75,57.8052,57.6304,57.704,560329.0
2022-08-29 13:30:00,62.7,62.83,62.7,62.74,488883.0,57.704,57.8236,57.704,57.7408,488883.0
2022-08-29 14:00:00,62.74,62.75,62.6,62.63,507398.0,57.7408,57.75,57.612,57.6396,507398.0
2022-08-29 14:30:00,62.63,62.72,62.54,62.65,753136.0,57.6396,57.7224,57.5568,57.658,753136.0
2022-08-29 15:00:00,62.65,62.74,62.59,62.61,609220.0,57.658,57.7408,57.6028,57.6212,609220.0
2022-08-29 15:30:00,62.6,62.66,62.52,62.56,2530586.0,57.612,57.6672,57.5384,57.5752,2530586.0
2022-08-30 09:30:00,62.99,63.06,62.74,62.78,2726576.0,57.9709,58.0353,57.7408,57.7776,2726576.0
2022-08-30 10:00:00,62.77,62.77,62.38,62.45,1687755.0,57.7684,57.7684,57.4095,57.4739,1687755.0
2022-08-30 10:30:00,62.45,62.48,62.03,62.27,2286391.0,57.4739,57.5015,57.0874,57.3083,2286391.0
2022-08-30 11:00:00,62.26,62.4,62.14,62.33,2063085.0,57.2991,57.4279,57.1886,57.3635,2063085.0
2022-08-30 11:30:00,62.33,62.45,62.17,62.28,2583642.0,57.3635,57.4739,57.2162,57.3175,2583642.0
2022-08-30 12:00:00,62.27,62.39,62.21,62.25,857115.0,57.3083,57.4187,57.2531,57.2899,857115.0
2022-08-30 12:30:00,62.25,62.25,62.08,62.18,819625.0,57.2899,57.2899,57.1334,57.2254,819625.0
2022-08-30 13:00:00,62.17,62.2,62.03,62.09,539158.0,57.2162,57.2438,57.0874,57.1426,539158.0
2022-08-30 13:30:00,62.08,62.19,61.99,62.13,638185.0,57.1334,57.2346,57.0506,57.1794,638185.0
2022-08-30 14:00:00,62.13,62.21,62.07,62.07,1150875.0,57.1794,57.2531,57.1242,57.1242,1150875.0
2022-08-30 14:30:00,62.07,62.16,62.05,62.11,861313.0,57.1242,57.207,57.1058,57.161,861313.0
2022-08-30 15:00:00,62.1,62.35,62.09,62.18,1503462.0,57.1518,57.3819,57.1426,57.2254,1503462.0
2022-08-30 15:30:00,62.19,62.22,62.06,62.13,3794286.0,57.2346,57.2623,57.115,57.1794,3794286.0
2022-08-31 09:30:00,62.12,62.35,62.05,62.14,2269765.0,57.1702,57.3819,57.1058,57.1886,2269765.0
2022-08-31 10:00:00,62.14,62.18,62.0,62.02,2965399.0,57.1886,57.2254,57.0598,57.0782,2965399.0
2022-08-31 10:30:00,62.02,62.3,62.01,62.09,2377810.0,57.0782,57.3359,57.069,57.1426,2377810.0
2022-08-31 11:00:00,62.1,62.17,61.95,62.02,3005551.0,57.1518,57.2162,57.0138,57.0782,3005551.0
2022-08-31 11:30:00,62.03,62.09,61.91,62.05,3228125.0,57.0874,57.1426,56.977,57.1058,3228125.0
2022-08-31 12:00:00,62.06,62.07,61.9,61.93,855155.0,57.115,57.1242,56.9678,56.9954,855155.0
2022-08-31 12:30:00,61.93,61.99,61.83,61.89,1587351.0,56.9954,57.0506,56.9033,56.9585,1587351.0
2022-08-31 13:00:00,61.88,61.98,61.8,61.84,1082558.0,56.9493,57.0414,56.8757,56.9125,1082558.0
2022-08-31 13:30:00,61.83,61.85,61.73,61.81,811196.0,56.9033,56.9217,56.8113,56.8849,811196.0
2022-08-31 14:00:00,61.8,61.89,61.77,61.83,1260998.0,56.8757,56.9585,56.8481,56.9033,1260998.0
2022-08-31 14:30:00,61.83,61.83,61.68,61.72,1579441.0,56.9033,56.9033,56.7653,56.8021,1579441.0
2022-08-31 15:00:00,61.73,61.91,61.69,61.77,1659179.0,56.8113,56.977,56.7745,56.8481,1659179.0
2022-08-31 15:30:00,61.77,61.85,61.68,61.68,6500776.0,56.8481,56.9217,56.7653,56.7653,6500776.0
2022-09-01 09:30:00,60.8,60.93,60.74,60.84,4217515.0,55.9554,56.075,55.9002,55.9922,4217515.0
2022-09-01 10:00:00,60.84,60.86,60.4,60.72,3367900.0,55.9922,56.0106,55.5873,55.8818,3367900.0
2022-09-01 10:30:00,60.72,60.72,60.23,60.33,1471706.0,55.8818,55.8818,55.4308,55.5229,1471706.0
2022-09-01 11:00:00,60.32,60.54,60.3,60.35,3823041.0,55.5136,55.7161,55.4952,55.5413,3823041.0
2022-09-01 11:30:00,60.35,60.53,60.35,60.48,1962109.0,55.5413,55.7069,55.5413,55.6609,1962109.0
2022-09-01 12:00:00,60.48,60.6,60.47,60.55,1021234.0,55.6609,55.7713,55.6517,55.7253,1021234.0
2022-09-01 12:30:00,60.55,60.59,60.38,60.42,978955.0,55.7253,55.7621,55.5689,55.6057,978955.0
2022-09-01 13:00:00,60.42,60.74,60.4,60.73,1637568.0,55.6057,55.9002,55.5873,55.891,1637568.0
2022-09-01 13:30:00,60.73,60.74,60.57,60.61,1323098.0,55.891,55.9002,55.7437,55.7805,1323098.0
2022-09-01 14:00:00,60.62,60.82,60.59,60.81,1123198.0,55.7897,55.9738,55.7621,55.9646,1123198.0
2022-09-01 14:30:00,60.8,60.88,60.71,60.75,2724851.0,55.9554,56.029,55.8726,55.9094,2724851.0
2022-09-01 15:00:00,60.75,60.92,60.73,60.74,1327323.0,55.9094,56.0658,55.891,55.9002,1327323.0
2022-09-01 15:30:00,60.73,60.91,60.69,60.89,4005222.0,55.891,56.0566,55.8542,56.0382,4005222.0
2022-09-02 09:30:00,61.39,61.4,61.09,61.28,2578200.0,56.4984,56.5076,56.2223,56.3972,2578200.0
2022-09-02 10:00:00,61.29,61.56,61.19,61.56,1509372.0,56.4064,56.6548,56.3143,56.6548,1509372.0
2022-09-02 10:30:00,61.57,61.75,61.56,61.73,1694133.0,56.664,56.8297,56.6548,56.8113,1694133.0
2022-09-02 11:00:00,61.74,61.84,61.7,61.77,2914633.0,56.8205,56.9125,56.7837,56.8481,2914633.0
2022-09-02 11:30:00,61.77,61.81,61.6,61.77,1057196.0,56.8481,56.8849,56.6917,56.8481,1057196.0
2022-09-02 12:00:00,61.77,61.78,61.26,61.28,2332282.0,56.8481,56.8573,56.3787,56.3972,2332282.0
2022-09-02 12:30:00,61.28,61.37,60.87,60.92,1185437.0,56.3972,56.48,56.0198,56.0658,1185437.0
2022-09-02 13:00:00,60.92,60.92,60.49,60.56,1621594.0,56.0658,56.0658,55.6701,55.7345,1621594.0
2022-09-02 13:30:00,60.56,60.64,60.43,60.5,943338.0,55.7345,55.8082,55.6149,55.6793,943338.0
2022-09-02 14:00:00,60.5,60.69,60.49,60.69,1404373.0,55.6793,55.8542,55.6701,55.8542,1404373.0
2022-09-02 14:30:00,60.69,60.72,60.51,60.52,583445.0,55.8542,55.8818,55.6885,55.6977,583445.0
2022-09-02 15:00:00,60.52,60.65,60.45,60.49,1408008.0,55.6977,55.8174,55.6333,55.6701,1408008.0
2022-09-02 15:30:00,60.48,60.51,60.28,60.49,4347591.0,55.6609,55.6885,55.4768,55.6701,4347591.0
2022-09-06 09:30:00,60.76,60.8,60.38,60.49,3259561.0,55.9186,55.9554,55.5689,55.6701,3259561.0
2022-09-06 10:00:00,60.48,60.48,60.11,60.42,1818478.0,55.6609,55.6609,55.3204,55.6057,1818478.0
2022-09-06 10:30:00,60.43,60.78,60.36,60.72,2218680.0,55.6149,55.937,55.5505,55.8818,2218680.0
2022-09-06 11:00:00,60.71,60.89,60.53,60.57,1075202.0,55.8726,56.0382,55.7069,55.7437,1075202.0
2022-09-06 11:30:00,60.57,60.74,60.54,60.67,1504180.0,55.7437,55.9002,55.7161,55.8358,1504180.0
2022-09-06 12:00:00,60.66,60.72,60.34,60.44,966669.0,55.8266,55.8818,55.5321,55.6241,966669.0
2022-09-06 12:30:00,60.45,60.53,60.34,60.48,731306.0,55.6333,55.7069,55.5321,55.6609,731306.0
2022-09-06 13:00:00,60.47,60.48,60.23,60.27,583089.0,55.6517,55.6609,55.4308,55.4676,583089.0
2022-09-06 13:30:00,60.27,60.37,60.2,60.31,595921.0,55.4676,55.5597,55.4032,55.5044,595921.0
2022-09-06 14:00:00,60.3,60.45,60.3,60.37,1194696.0,55.4952,55.6333,55.4952,55.5597,1194696.0
2022-09-06 14:30:00,60.37,60.41,60.28,60.3,1252495.0,55.5597,55.5965,55.4768,55.4952,1252495.0
2022-09-06 15:00:00,60.31,60.42,60.26,60.3,2538650.0,55.5044,55.6057,55.4584,55.4952,2538650.0
2022-09-06 15:30:00,60.3,60.35,60.19,60.33,2661353.0,55.4952,55.5413,55.394,55.5229,2661353.0
2022-09-07 09:30:00,59.84,60.08,59.82,59.93,1836241.0,55.0719,55.2928,55.0535,55.1547,1836241.0
2022-09-07 10:00:00,59.93,60.17,59.85,60.15,809128.0,55.1547,55.3756,55.0811,55.3572,809128.0
2022-09-07 10:30:00,60.16,60.32,60.16,60.22,1306619.0,55.3664,55.5136,55.3664,55.4216,1306619.0
2022-09-07 11:00:00,60.23,60.43,60.18,60.33,1304728.0,55.4308,55.6149,55.3848,55.5229,1304728.0
2022-09-07 11:30:00,60.33,60.36,60.21,60.26,696826.0,55.5229,55.5505,55.4124,55.4584,696826.0
2022-09-07 12:00:00,60.26,60.29,60.11,60.2,660197.0,55.4584,55.486,55.3204,55.4032,660197.0
2022-09-07 12:30:00,60.19,60.42,60.16,60.38,632876.0,55.394,55.6057,55.3664,55.5689,632876.0
2022-09-07 13:00:00,60.38,60.56,60.37,60.48,471559.0,55.5689,55.7345,55.5597,55.6609,471559.0
2022-09-07 13:30:00,60.48,60.69,60.48,60.66,606566.0,55.6609,55.8542,55.6609,55.8266,606566.0
2022-09-07 14:00:00,60.65,60.72,60.56,60.65,1834519.0,55.8174,55.8818,55.7345,55.8174,1834519.0
2022-09-07 14:30:00,60.65,60.71,60.64,60.68,975201.0,55.8174,55.8726,55.8082,55.845,975201.0
2022-09-07 15:00:00,60.69,60.81,60.66,60.8,606149.0,55.8542,55.9646,55.8266,55.9554,606149.0
2022-09-07 15:30:00,60.8,60.86,60.75,60.84,2762895.0,55.9554,56.0106,55.9094,55.9922,2762895.0
2022-09-08 09:30:00,60.17,60.63,60.06,60.54,2211302.0,55.3756,55.7989,55.2744,55.7161,2211302.0
2022-09-08 10:00:00,60.54,60.7,60.32,60.68,1639217.0,55.7161,55.8634,55.5136,55.845,1639217.0
2022-09-08 10:30:00,60.68,60.88,60.65,60.86,946072.0,55.845,56.029,55.8174,56.0106,946072.0
2022-09-08 11:00:00,60.86,60.97,60.85,60.89,1657505.0,56.0106,56.1119,56.0014,56.0382,1657505.0
2022-09-08 11:30:00,60.89,60.92,60.72,60.74,764059.0,56.0382,56.0658,55.8818,55.9002,764059.0
2022-09-08 12:00:00,60.75,60.78,60.25,60.42,1908319.0,55.9094,55.937,55.4492,55.6057,1908319.0
2022-09-08 12:30:00,60.4,60.66,60.39,60.62,725738.0,55.5873,55.8266,55.5781,55.7897,725738.0
2022-09-08 13:00:00,60.62,60.82,60.52,60.77,670273.0,55.7897,55.9738,55.6977,55.9278,670273.0
2022-09-08 13:30:00,60.78,60.87,60.71,60.78,652044.0,55.937,56.0198,55.8726,55.937,652044.0
2022-09-08 14:00:00,60.78,60.86,60.76,60.85,734133.0,55.937,56.0106,55.9186,56.0014,734133.0
2022-09-08 14:30:00,60.85,60.92,60.7,60.72,844288.0,56.0014,56.0658,55.8634,55.8818,844288.0
2022-09-08 15:00:00,60.71,60.83,60.65,60.78,688654.0,55.8726,55.983,55.8174,55.937,688654.0
2022-09-08 15:30:00,60.79,60.92,60.74,60.91,2200993.0,55.9462,56.0658,55.9002,56.0566,2200993.0
2022-09-09 09:30:00,62.06,62.21,62.02,62.2,2524252.0,57.115,57.2531,57.0782,57.2438,2524252.0
2022-09-09 10:00:00,62.2,62.41,62.17,62.27,1928592.0,57.2438,57.4371,57.2162,57.3083,1928592.0
2022-09-09 10:30:00,62.27,62.39,62.22,62.29,872721.0,57.3083,57.4187,57.2623,57.3267,872721.0
2022-09-09 11:00:00,62.29,62.3,62.16,62.22,1031344.0,57.3267,57.3359,57.207,57.2623,1031344.0
2022-09-09 11:30:00,62.23,62.29,62.15,62.29,734758.0,57.2715,57.3267,57.1978,57.3267,734758.0
2022-09-09 12:00:00,62.28,62.3,62.18,62.23,1340118.0,57.3175,57.3359,57.2254,57.2715,1340118.0
2022-09-09 12:30:00,62.23,62.33,62.21,62.32,653447.0,57.2715,57.3635,57.2531,57.3543,653447.0
2022-09-09 13:00:00,62.32,62.38,62.28,62.34,725715.0,57.3543,57.4095,57.3175,57.3727,725715.0
2022-09-09 13:30:00,62.33,62.39,62.31,62.35,687530.0,57.3635,57.4187,57.3451,57.3819,687530.0
2022-09-09 14:00:00,62.34,62.4,62.28,62.4,1000442.0,57.3727,57.4279,57.3175,57.4279,1000442.0
2022-09-09 14:30:00,62.4,62.41,62.31,62.38,1558899.0,57.4279,57.4371,57.3451,57.4095,1558899.0
2022-09-09 15:00:00,62.38,62.48,62.37,62.44,1536515.0,57.4095,57.5015,57.4003,57.4647,1536515.0
2022-09-09 15:30:00,62.45,62.5,62.4,62.45,3852384.0,57.4739,57.5199,57.4279,57.4739,3852384.0
2022-09-12 09:30:00,63.22,63.51,63.15,63.51,2820817.0,58.1826,58.4495,58.1182,58.4495,2820817.0
2022-09-12 10:00:00,63.51,63.58,63.46,63.56,1193219.0,58.4495,58.5139,58.4034,58.4955,1193219.0
2022-09-12 10:30:00,63.57,63.59,63.46,63.47,1269496.0,58.5047,58.5231,58.4034,58.4127,1269496.0
2022-09-12 11:00:00,63.48,63.53,63.34,63.53,1540449.0,58.4219,58.4679,58.293,58.4679,1540449.0
2022-09-12 11:30:00,63.52,63.54,63.23,63.31,1239524.0,58.4587,58.4771,58.1918,58.2654,1239524.0
2022-09-12 12:00:00,63.3,63.43,63.3,63.39,1872935.0,58.2562,58.3758,58.2562,58.339,1872935.0
2022-09-12 12:30:00,63.4,63.5,63.37,63.49,1223778.0,58.3482,58.4403,58.3206,58.4311,1223778.0
2022-09-12 13:00:00,63.49,63.51,63.37,63.49,1124073.0,58.4311,58.4495,58.3206,58.4311,1124073.0
2022-09-12 13:30:00,63.49,63.51,63.39,63.47,631619.0,58.4311,58.4495,58.339,58.4127,631619.0
2022-09-12 14:00:00,63.46,63.46,63.27,63.28,1364287.0,58.4034,58.4034,58.2286,58.2378,1364287.0
2022-09-12 14:30:00,63.29,63.35,63.25,63.33,878130.0,58.247,58.3022,58.2102,58.2838,878130.0
2022-09-12 15:00:00,63.33,63.38,63.3,63.31,1688030.0,58.2838,58.3298,58.2562,58.2654,1688030.0
2022-09-12 15:30:00,63.32,63.4,63.23,63.31,2584558.0,58.2746,58.3482,58.1918,58.2654,2584558.0
2022-09-13 09:30:00,62.13,62.48,62.07,62.23,3248510.0,57.1794,57.5015,57.1242,57.2715,3248510.0
2022-09-13 10:00:00,62.23,62.28,62.03,62.15,1511210.0,57.2715,57.3175,57.0874,57.1978,1511210.0
2022-09-13 10:30:00,62.15,62.18,61.87,61.88,1180554.0,57.1978,57.2254,56.9401,56.9493,1180554.0
2022-09-13 11:00:00,61.88,61.94,61.75,61.79,1155659.0,56.9493,57.0046,56.8297,56.8665,1155659.0
2022-09-13 11:30:00,61.79,61.84,61.69,61.71,1184214.0,56.8665,56.9125,56.7745,56.7929,1184214.0
2022-09-13 12:00:00,61.71,61.88,61.68,61.75,1047099.0,56.7929,56.9493,56.7653,56.8297,1047099.0
2022-09-13 12:30:00,61.74,61.82,61.7,61.81,842814.0,56.8205,56.8941,56.7837,56.8849,842814.0
2022-09-13 13:00:00,61.81,61.88,61.74,61.87,1324055.0,56.8849,56.9493,56.8205,56.9401,1324055.0
2022-09-13 13:30:00,61.87,61.9,61.67,61.68,869728.0,56.9401,56.9678,56.7561,56.7653,869728.0
2022-09-13 14:00:00,61.68,61.71,61.59,61.62,2152861.0,56.7653,56.7929,56.6825,56.7101,2152861.0
2022-09-13 14:30:00,61.62,61.63,61.39,61.45,1556304.0,56.7101,56.7193,56.4984,56.5536,1556304.0
2022-09-13 15:00:00,61.45,61.47,61.27,61.28,1367785.0,56.5536,56.572,56.388,56.3972,1367785.0
2022-09-13 15:30:00,61.28,61.28,61.06,61.1,4509676.0,56.3972,56.3972,56.1947,56.2315,4509676.0
2022-09-14 09:30:00,61.3,61.46,61.17,61.46,1560559.0,56.4156,56.5628,56.2959,56.5628,1560559.0
2022-09-14 10:00:00,61.46,61.47,61.04,61.04,1301729.0,56.5628,56.572,56.1763,56.1763,1301729.0
2022-09-14 10:30:00,61.04,61.53,61.03,61.51,1463212.0,56.1763,56.6272,56.1671,56.6088,1463212.0
2022-09-14 11:00:00,61.5,61.57,61.33,61.34,1182417.0,56.5996,56.664,56.4432,56.4524,1182417.0
2022-09-14 11:30:00,61.35,61.51,61.32,61.38,720855.0,56.4616,56.6088,56.434,56.4892,720855.0
2022-09-14 12:00:00,61.39,61.46,61.33,61.39,677182.0,56.4984,56.5628,56.4432,56.4984,677182.0
2022-09-14 12:30:00,61.4,61.54,61.37,61.46,1145194.0,56.5076,56.6364,56.48,56.5628,1145194.0
2022-09-14 13:00:00,61.47,61.51,61.4,61.43,637471.0,56.572,56.6088,56.5076,56.5352,637471.0
2022-09-14 13:30:00,61.43,61.45,61.2,61.22,740434.0,56.5352,56.5536,56.3235,56.3419,740434.0
2022-09-14 14:00:00,61.22,61.25,61.14,61.21,1044137.0,56.3419,56.3695,56.2683,56.3327,1044137.0
2022-09-14 14:30:00,61.21,61.3,61.13,61.14,833901.0,56.3327,56.4156,56.2591,56.2683,833901.0
2022-09-14 15:00:00,61.14,61.19,60.99,61.03,2977276.0,56.2683,56.3143,56.1303,56.1671,2977276.0
2022-09-14 15:30:00,61.03,61.33,60.95,61.32,2745102.0,56.1671,56.4432,56.0934,56.434,2745102.0
2022-09-15 09:30:00,60.86,61.27,60.85,61.25,1498250.0,56.0106,56.388,56.0014,56.3695,1498250.0
2022-09-15 10:00:00,61.27,61.4,61.06,61.07,1058261.0,56.388,56.5076,56.1947,56.2039,1058261.0
2022-09-15 10:30:00,61.07,61.21,60.91,60.94,1707716.0,56.2039,56.3327,56.0566,56.0842,1707716.0
2022-09-15 11:00:00,60.94,61.06,60.87,61.02,1813986.0,56.0842,56.1947,56.0198,56.1579,1813986.0
2022-09-15 11:30:00,61.02,61.06,60.8,60.87,1431916.0,56.1579,56.1947,55.9554,56.0198,1431916.0
2022-09-15 12:00:00,60.87,60.92,60.78,60.86,1244258.0,56.0198,56.0658,55.937,56.0106,1244258.0
2022-09-15 12:30:00,60.86,61.03,60.86,61.02,679911.0,56.0106,56.1671,56.0106,56.1579,679911.0
2022-09-15 13:00:00,61.03,61.26,61.02,61.21,1070383.0,56.1671,56.3787,56.1579,56.3327,1070383.0
2022-09-15 13:30:00,61.21,61.22,60.98,61.03,672274.0,56.3327,56.3419,56.1211,56.1671,672274.0
2022-09-15 14:00:00,61.03,61.03,60.87,60.98,933777.0,56.1671,56.1671,56.0198,56.1211,933777.0
2022-09-15 14:30:00,60.98,61.02,60.8,60.82,1641420.0,56.1211,56.1579,55.9554,55.9738,1641420.0
2022-09-15 15:00:00,60.82,60.85,60.67,60.69,1778819.0,55.9738,56.0014,55.8358,55.8542,1778819.0
2022-09-15 15:30:00,60.68,60.86,60.67,60.79,4412694.0,55.845,56.0106,55.8358,55.9462,4412694.0
2022-09-16 09:30:00,60.24,60.29,60.09,60.16,3142251.0,55.44,55.486,55.302,55.3664,3142251.0
2022-09-16 10:00:00,60.16,60.53,60.15,60.42,1977333.0,55.3664,55.7069,55.3572,55.6057,1977333.0
2022-09-16 10:30:00,60.43,60.62,60.42,60.45,1447787.0,55.6149,55.7897,55.6057,55.6333,1447787.0
2022-09-16 11:00:00,60.45,60.49,60.28,60.28,1592027.0,55.6333,55.6701,55.4768,55.4768,1592027.0
2022-09-16 11:30:00,60.28,60.38,60.18,60.33,2079463.0,55.4768,55.5689,55.3848,55.5229,2079463.0
2022-09-16 12:00:00,60.33,60.35,60.06,60.09,2140656.0,55.5229,55.5413,55.2744,55.302,2140656.0
2022-09-16 12:30:00,60.08,60.23,60.07,60.22,796548.0,55.2928,55.4308,55.2836,55.4216,796548.0
2022-09-16 13:00:00,60.22,60.23,60.11,60.15,729717.0,55.4216,55.4308,55.3204,55.3572,729717.0
2022-09-16 13:30:00,60.15,60.24,60.06,60.1,1686332.0,55.3572,55.44,55.2744,55.3112,1686332.0
2022-09-16 14:00:00,60.1,60.3,60.08,60.26,1432858.0,55.3112,55.4952,55.2928,55.4584,1432858.0
2022-09-16 14:30:00,60.25,60.35,60.2,60.3,1236970.0,55.4492,55.5413,55.4032,55.4952,1236970.0
2022-09-16 15:00:00,60.29,60.43,60.27,60.31,1010854.0,55.486,55.6149,55.4676,55.5044,1010854.0
2022-09-16 15:30:00,60.3,60.48,60.22,60.39,5910994.0,55.4952,55.6609,55.4216,55.5781,5910994.0
2022-09-19 09:30:00,59.71,60.11,59.7,60.04,3589861.0,54.9523,55.3204,54.9431,55.256,3589861.0
2022-09-19 10:00:00,60.03,60.22,59.92,60.22,1722301.0,55.2468,55.4216,55.1455,55.4216,1722301.0
2022-09-19 10:30:00,60.22,60.49,60.17,60.44,873345.0,55.4216,55.6701,55.3756,55.6241,873345.0
2022-09-19 11:00:00,60.43,60.52,60.31,60.31,1577665.0,55.6149,55.6977,55.5044,55.5044,1577665.0
2022-09-19 11:30:00,60.32,60.32,60.18,60.24,1190637.0,55.5136,55.5136,55.3848,55.44,1190637.0
2022-09-19 12:00:00,60.25,60.36,60.2,60.31,674795.0,55.4492,55.5505,55.4032,55.5044,674795.0
2022-09-19 12:30:00,60.3,60.47,60.28,60.45,882610.0,55.4952,55.6517,55.4768,55.6333,882610.0
2022-09-19 13:00:00,60.45,60.46,60.35,60.45,670766.0,55.6333,55.6425,55.5413,55.6333,670766.0
2022-09-19 13:30:00,60.45,60.46,60.3,60.38,383135.0,55.6333,55.6425,55.4952,55.5689,383135.0
2022-09-19 14:00:00,60.38,60.4,60.29,60.34,576472.0,55.5689,55.5873,55.486,55.5321,576472.0
2022-09-19 14:30:00,60.33,60.44,60.33,60.44,1474122.0,55.5229,55.6241,55.5229,55.6241,1474122.0
2022-09-19 15:00:00,60.44,60.64,60.44,60.58,1529210.0,55.6241,55.8082,55.6241,55.7529,1529210.0
2022-09-19 15:30:00,60.59,60.65,60.55,60.59,2320384.0,55.7621,55.8174,55.7253,55.7621,2320384.0
2022-09-20 09:30:00,59.77,59.8,59.63,59.7,2626736.0,55.0075,55.0351,54.8786,54.9431,2626736.0
2022-09-20 10:00:00,59.7,59.81,59.6,59.72,1178413.0,54.9431,55.0443,54.851,54.9615,1178413.0
2022-09-20 10:30:00,59.71,59.79,59.55,59.78,845592.0,54.9523,55.0259,54.805,55.0167,845592.0
2022-09-20 11:00:00,59.78,59.84,59.67,59.69,1200074.0,55.0167,55.0719,54.9154,54.9338,1200074.0
2022-09-20 11:30:00,59.69,59.88,59.65,59.86,1361430.0,54.9338,55.1087,54.897,55.0903,1361430.0
2022-09-20 12:00:00,59.87,59.9,59.69,59.69,802997.0,55.0995,55.1271,54.9338,54.9338,802997.0
2022-09-20 12:30:00,59.69,59.7,59.56,59.63,560893.0,54.9338,54.9431,54.8142,54.8786,560893.0
2022-09-20 13:00:00,59.62,59.65,59.38,59.39,1171146.0,54.8694,54.897,54.6485,54.6578,1171146.0
2022-09-20 13:30:00,59.39,59.39,59.23,59.25,1627039.0,54.6578,54.6578,54.5105,54.5289,1627039.0
2022-09-20 14:00:00,59.26,59.41,59.25,59.35,1283992.0,54.5381,54.6762,54.5289,54.6209,1283992.0
2022-09-20 14:30:00,59.34,59.48,59.23,59.42,2315722.0,54.6117,54.7406,54.5105,54.6854,2315722.0
2022-09-20 15:00:00,59.42,59.57,59.36,59.55,1546085.0,54.6854,54.8234,54.6301,54.805,1546085.0
2022-09-20 15:30:00,59.55,59.71,59.49,59.57,3541650.0,54.805,54.9523,54.7498,54.8234,3541650.0
2022-09-21 09:30:00,59.53,59.54,59.34,59.35,1712313.0,54.7866,54.7958,54.6117,54.6209,1712313.0
2022-09-21 10:00:00,59.35,59.57,59.31,59.56,2285735.0,54.6209,54.8234,54.5841,54.8142,2285735.0
2022-09-21 10:30:00,59.56,59.56,59.45,59.48,470845.0,54.8142,54.8142,54.713,54.7406,470845.0
2022-09-21 11:00:00,59.48,59.51,59.39,59.48,1513983.0,54.7406,54.7682,54.6578,54.7406,1513983.0
2022-09-21 11:30:00,59.48,59.62,59.48,59.55,1084016.0,54.7406,54.8694,54.7406,54.805,1084016.0
2022-09-21 12:00:00,59.55,59.59,59.5,59.56,848659.0,54.805,54.8418,54.759,54.8142,848659.0
2022-09-21 12:30:00,59.57,59.58,59.44,59.45,443849.0,54.8234,54.8326,54.7038,54.713,443849.0
2022-09-21 13:00:00,59.45,59.48,59.41,59.46,390489.0,54.713,54.7406,54.6762,54.7222,390489.0
2022-09-21 13:30:00,59.45,59.59,59.44,59.54,745148.0,54.713,54.8418,54.7038,54.7958,745148.0
2022-09-21 14:00:00,59.51,59.51,58.75,59.05,2432004.0,54.7682,54.7682,54.0687,54.3448,2432004.0
2022-09-21 14:30:00,59.04,60.04,58.91,59.88,3451473.0,54.3356,55.256,54.216,55.1087,3451473.0
2022-09-21 15:00:00,59.89,59.94,59.11,59.13,1763779.0,55.1179,55.1639,54.4001,54.4185,1763779.0
2022-09-21 15:30:00,59.13,59.24,58.79,58.8,3689963.0,54.4185,54.5197,54.1056,54.1148,3689963.0
2022-09-22 09:30:00,59.03,59.15,58.6,58.67,2254741.0,54.3264,54.4369,53.9307,53.9951,2254741.0
2022-09-22 10:00:00,58.66,58.91,58.56,58.79,1590490.0,53.9859,54.216,53.8939,54.1056,1590490.0
2022-09-22 10:30:00,58.78,58.83,58.48,58.5,1842072.0,54.0964,54.1424,53.8203,53.8387,1842072.0
2022-09-22 11:00:00,58.5,58.57,58.35,58.41,1427546.0,53.8387,53.9031,53.7006,53.7558,1427546.0
2022-09-22 11:30:00,58.41,58.62,58.38,58.52,1290442.0,53.7558,53.9491,53.7282,53.8571,1290442.0
2022-09-22 12:00:00,58.51,58.68,58.49,58.58,1307732.0,53.8479,54.0043,53.8295,53.9123,1307732.0
2022-09-22 12:30:00,58.57,58.67,58.51,58.59,996224.0,53.9031,53.9951,53.8479,53.9215,996224.0
2022-09-22 13:00:00,58.59,58.63,58.46,58.58,750662.0,53.9215,53.9583,53.8019,53.9123,750662.0
2022-09-22 13:30:00,58.58,58.68,58.55,58.62,827722.0,53.9123,54.0043,53.8847,53.9491,827722.0
2022-09-22 14:00:00,58.63,58.64,58.44,58.5,1714069.0,53.9583,53.9675,53.7834,53.8387,1714069.0
2022-09-22 14:30:00,58.5,58.65,58.47,58.6,2337835.0,53.8387,53.9767,53.8111,53.9307,2337835.0
2022-09-22 15:00:00,58.6,58.78,58.6,58.73,1815719.0,53.9307,54.0964,53.9307,54.0503,1815719.0
2022-09-22 15:30:00,58.73,58.91,58.63,58.66,4859908.0,54.0503,54.216,53.9583,53.9859,4859908.0
2022-09-23 09:30:00,57.29,57.35,56.83,56.86,2980488.0,52.7251,52.7803,52.3017,52.3293,2980488.0
2022-09-23 10:00:00,56.85,57.03,56.81,57.02,2268220.0,52.3201,52.4858,52.2833,52.4766,2268220.0
2022-09-23 10:30:00,57.02,57.03,56.74,56.75,1327993.0,52.4766,52.4858,52.2189,52.2281,1327993.0
2022-09-23 11:00:00,56.74,56.9,56.69,56.78,1978235.0,52.2189,52.3662,52.1729,52.2557,1978235.0
2022-09-23 11:30:00,56.77,56.86,56.62,56.69,1950609.0,52.2465,52.3293,52.1085,52.1729,1950609.0
2022-09-23 12:00:00,56.69,56.72,56.51,56.51,1309273.0,52.1729,52.2005,52.0072,52.0072,1309273.0
2022-09-23 12:30:00,56.51,56.75,56.47,56.73,3004186.0,52.0072,52.2281,51.9704,52.2097,3004186.0
2022-09-23 13:00:00,56.72,56.84,56.62,56.62,1451922.0,52.2005,52.3109,52.1085,52.1085,1451922.0
2022-09-23 13:30:00,56.62,56.69,56.51,56.66,1136633.0,52.1085,52.1729,52.0072,52.1453,1136633.0
2022-09-23 14:00:00,56.66,56.73,56.42,56.51,1908043.0,52.1453,52.2097,51.9244,52.0072,1908043.0
2022-09-23 14:30:00,56.51,56.51,56.31,56.35,1687104.0,52.0072,52.0072,51.8232,51.86,1687104.0
2022-09-23 15:00:00,56.35,56.64,56.34,56.61,2764468.0,51.86,52.1269,51.8508,52.0993,2764468.0
2022-09-23 15:30:00,56.6,56.82,56.59,56.75,6278224.0,52.0901,52.2925,52.0809,52.2281,6278224.0
2022-09-26 09:30:00,56.18,56.57,56.15,56.54,3759299.0,51.7035,52.0625,51.6759,52.0348,3759299.0
2022-09-26 10:00:00,56.54,56.69,56.28,56.59,2733414.0,52.0348,52.1729,51.7956,52.0809,2733414.0
2022-09-26 10:30:00,56.59,56.61,56.33,56.4,2215441.0,52.0809,52.0993,51.8416,51.906,2215441.0
2022-09-26 11:00:00,56.4,56.47,56.13,56.13,1810118.0,51.906,51.9704,51.6575,51.6575,1810118.0
2022-09-26 11:30:00,56.14,56.2,55.88,56.06,2976127.0,51.6667,51.7219,51.4274,51.5931,2976127.0
2022-09-26 12:00:00,56.07,56.09,55.81,55.85,3103982.0,51.6023,51.6207,51.363,51.3998,3103982.0
2022-09-26 12:30:00,55.85,56.02,55.77,55.95,2226071.0,51.3998,51.5563,51.3262,51.4919,2226071.0
2022-09-26 13:00:00,55.95,55.95,55.66,55.72,1113133.0,51.4919,51.4919,51.225,51.2802,1113133.0
2022-09-26 13:30:00,55.71,55.82,55.64,55.66,2702170.0,51.271,51.3722,51.2066,51.225,2702170.0
2022-09-26 14:00:00,55.65,55.86,55.64,55.68,2813546.0,51.2158,51.409,51.2066,51.2434,2813546.0
2022-09-26 14:30:00,55.68,55.96,55.62,55.87,1961050.0,51.2434,51.5011,51.1881,51.4182,1961050.0
2022-09-26 15:00:00,55.87,55.98,55.81,55.9,2216855.0,51.4182,51.5195,51.363,51.4458,2216855.0
2022-09-26 15:30:00,55.9,56.15,55.85,55.89,6777394.0,51.4458,51.6759,51.3998,51.4366,6777394.0
2022-09-27 09:30:00,56.19,56.49,56.1,56.19,2402017.0,51.7127,51.9888,51.6299,51.7127,2402017.0
2022-09-27 10:00:00,56.19,56.2,55.85,55.98,2843871.0,51.7127,51.7219,51.3998,51.5195,2843871.0
2022-09-27 10:30:00,55.98,56.37,55.98,56.27,2988402.0,51.5195,51.8784,51.5195,51.7864,2988402.0
2022-09-27 11:00:00,56.27,56.32,55.76,55.8,2005822.0,51.7864,51.8324,51.317,51.3538,2005822.0
2022-09-27 11:30:00,55.8,55.92,55.59,55.6,3052634.0,51.3538,51.4642,51.1605,51.1697,3052634.0
2022-09-27 12:00:00,55.6,55.64,55.26,55.4,2349832.0,51.1697,51.2066,50.8568,50.9857,2349832.0
2022-09-27 12:30:00,55.39,55.5,55.28,55.44,1811050.0,50.9765,51.0777,50.8752,51.0225,1811050.0
2022-09-27 13:00:00,55.43,55.43,55.25,55.34,2034090.0,51.0133,51.0133,50.8476,50.9305,2034090.0
2022-09-27 13:30:00,55.34,55.4,55.22,55.32,1157042.0,50.9305,50.9857,50.82,50.9121,1157042.0
2022-09-27 14:00:00,55.31,55.42,55.27,55.36,1410540.0,50.9028,51.0041,50.866,50.9489,1410540.0
2022-09-27 14:30:00,55.36,55.63,55.3,55.59,1400725.0,50.9489,51.1974,50.8936,51.1605,1400725.0
2022-09-27 15:00:00,55.6,55.6,55.45,55.51,2951204.0,51.1697,51.1697,51.0317,51.0869,2951204.0
2022-09-27 15:30:00,55.51,55.63,55.38,55.56,6209996.0,51.0869,51.1974,50.9673,51.1329,6209996.0
2022-09-28 09:30:00,55.52,55.87,55.35,55.75,3720589.0,51.0961,51.4182,50.9397,51.3078,3720589.0
2022-09-28 10:00:00,55.74,55.99,55.62,55.98,4110696.0,51.2986,51.5287,51.1881,51.5195,4110696.0
2022-09-28 10:30:00,55.98,56.16,55.89,56.05,3442521.0,51.5195,51.6851,51.4366,51.5839,3442521.0
2022-09-28 11:00:00,56.05,56.27,55.98,56.18,1782069.0,51.5839,51.7864,51.5195,51.7035,1782069.0
2022-09-28 11:30:00,56.19,56.55,56.1,56.52,2376255.0,51.7127,52.044,51.6299,52.0164,2376255.0
2022-09-28 12:00:00,56.52,56.72,56.45,56.47,2011594.0,52.0164,52.2005,51.952,51.9704,2011594.0
2022-09-28 12:30:00,56.48,56.64,56.45,56.61,991009.0,51.9796,52.1269,51.952,52.0993,991009.0
2022-09-28 13:00:00,56.61,56.9,56.56,56.79,1692429.0,52.0993,52.3662,52.0532,52.2649,1692429.0
2022-09-28 13:30:00,56.79,56.88,56.7,56.74,1144142.0,52.2649,52.3478,52.1821,52.2189,1144142.0
2022-09-28 14:00:00,56.75,56.81,56.69,56.73,1265378.0,52.2281,52.2833,52.1729,52.2097,1265378.0
2022-09-28 14:30:00,56.74,56.9,56.72,56.87,1226915.0,52.2189,52.3662,52.2005,52.3385,1226915.0
2022-09-28 15:00:00,56.87,56.97,56.83,56.88,1584650.0,52.3385,52.4306,52.3017,52.3478,1584650.0
2022-09-28 15:30:00,56.88,57.03,56.87,56.9,5046163.0,52.3478,52.4858,52.3385,52.3662,5046163.0
2022-09-29 09:30:00,56.0,56.1,55.72,55.78,3279702.0,51.5379,51.6299,51.2802,51.3354,3279702.0
2022-09-29 10:00:00,55.78,55.79,55.45,55.69,2790469.0,51.3354,51.3446,51.0317,51.2526,2790469.0
2022-09-29 10:30:00,55.66,55.91,55.43,55.87,2674577.0,51.225,51.455,51.0133,51.4182,2674577.0
2022-09-29 11:00:00,55.86,56.19,55.84,55.93,2355516.0,51.409,51.7127,51.3906,51.4734,2355516.0
2022-09-29 11:30:00,55.93,56.21,55.92,56.12,2341234.0,51.4734,51.7311,51.4642,51.6483,2341234.0
2022-09-29 12:00:00,56.13,56.25,56.01,56.04,1714548.0,51.6575,51.7679,51.5471,51.5747,1714548.0
2022-09-29 12:30:00,56.04,56.17,55.99,56.0,885380.0,51.5747,51.6943,51.5287,51.5379,885380.0
2022-09-29 13:00:00,55.99,56.07,55.9,56.0,1168735.0,51.5287,51.6023,51.4458,51.5379,1168735.0
2022-09-29 13:30:00,56.0,56.08,55.82,55.84,1157934.0,51.5379,51.6115,51.3722,51.3906,1157934.0
2022-09-29 14:00:00,55.84,55.92,55.77,55.9,1775767.0,51.3906,51.4642,51.3262,51.4458,1775767.0
2022-09-29 14:30:00,55.9,56.04,55.84,55.86,1803951.0,51.4458,51.5747,51.3906,51.409,1803951.0
2022-09-29 15:00:00,55.86,56.08,55.85,56.02,2261977.0,51.409,51.6115,51.3998,51.5563,2261977.0
2022-09-29 15:30:00,56.02,56.25,56.0,56.23,4369334.0,51.5563,51.7679,51.5379,51.7495,4369334.0
2022-09-30 09:30:00,55.96,56.37,55.91,56.32,3581772.0,51.5011,51.8784,51.455,51.8324,3581772.0
2022-09-30 10:00:00,56.33,56.36,56.06,56.26,1988216.0,51.8416,51.8692,51.5931,51.7772,1988216.0
2022-09-30 10:30:00,56.26,56.5,56.24,56.45,1427973.0,51.7772,51.998,51.7587,51.952,1427973.0
2022-09-30 11:00:00,56.45,56.7,56.35,56.55,2501282.0,51.952,52.1821,51.86,52.044,2501282.0
2022-09-30 11:30:00,56.55,56.58,56.21,56.26,2222816.0,52.044,52.0717,51.7311,51.7772,2222816.0
2022-09-30 12:00:00,56.25,56.25,56.08,56.16,1917420.0,51.7679,51.7679,51.6115,51.6851,1917420.0
2022-09-30 12:30:00,56.16,56.27,56.15,56.24,1579484.0,51.6851,51.7864,51.6759,51.7587,1579484.0
2022-09-30 13:00:00,56.23,56.28,56.14,56.23,1216981.0,51.7495,51.7956,51.6667,51.7495,1216981.0
2022-09-30 13:30:00,56.23,56.27,56.05,56.09,1098853.0,51.7495,51.7864,51.5839,51.6207,1098853.0
2022-09-30 14:00:00,56.1,56.19,56.04,56.08,1744914.0,51.6299,51.7127,51.5747,51.6115,1744914.0
2022-09-30 14:30:00,56.09,56.16,55.92,55.94,2017548.0,51.6207,51.6851,51.4642,51.4827,2017548.0
2022-09-30 15:00:00,55.94,56.1,55.89,56.01,2467812.0,51.4827,51.6299,51.4366,51.5471,2467812.0
2022-09-30 15:30:00,56.01,56.05,55.89,56.0,8802002.0,51.5471,51.5839,51.4366,51.5379,8802002.0
2022-10-03 09:30:00,56.59,56.67,56.36,56.54,4085436.0,52.0809,52.1545,51.8692,52.0348,4085436.0
2022-10-03 10:00:00,56.55,57.1,56.55,56.99,3250758.0,52.044,52.5502,52.044,52.449,3250758.0
2022-10-03 10:30:00,57.0,57.1,56.93,57.03,1973586.0,52.4582,52.5502,52.3938,52.4858,1973586.0
2022-10-03 11:00:00,57.04,57.22,57.01,57.11,2048827.0,52.495,52.6607,52.4674,52.5594,2048827.0
2022-10-03 11:30:00,57.11,57.16,56.89,56.92,2229434.0,52.5594,52.6054,52.357,52.3846,2229434.0
2022-10-03 12:00:00,56.92,57.1,56.89,56.93,1432590.0,52.3846,52.5502,52.357,52.3938,1432590.0
2022-10-03 12:30:00,56.92,57.0,56.87,56.98,896452.0,52.3846,52.4582,52.3385,52.4398,896452.0
2022-10-03 13:00:00,56.98,57.07,56.96,57.0,1679451.0,52.4398,52.5226,52.4214,52.4582,1679451.0
2022-10-03 13:30:00,57.0,57.11,56.98,57.01,1221759.0,52.4582,52.5594,52.4398,52.4674,1221759.0
2022-10-03 14:00:00,57.01,57.25,57.01,57.25,1734136.0,52.4674,52.6883,52.4674,52.6883,1734136.0
2022-10-03 14:30:00,57.24,57.36,57.22,57.31,2398680.0,52.6791,52.7895,52.6607,52.7435,2398680.0
2022-10-03 15:00:00,57.31,57.32,57.17,57.27,3086176.0,52.7435,52.7527,52.6146,52.7067,3086176.0
2022-10-03 15:30:00,57.26,57.31,57.08,57.12,7475476.0,52.6975,52.7435,52.5318,52.5686,7475476.0
2022-10-04 09:30:00,58.63,58.89,58.61,58.88,3936576.0,53.9583,54.1976,53.9399,54.1884,3936576.0
2022-10-04 10:00:00,58.89,59.11,58.88,58.95,2836373.0,54.1976,54.4001,54.1884,54.2528,2836373.0
2022-10-04 10:30:00,58.94,59.15,58.93,59.15,2763054.0,54.2436,54.4369,54.2344,54.4369,2763054.0
2022-10-04 11:00:00,59.15,59.38,59.14,59.35,2389323.0,54.4369,54.6485,54.4277,54.6209,2389323.0
2022-10-04 11:30:00,59.35,59.4,59.22,59.36,2555643.0,54.6209,54.667,54.5013,54.6301,2555643.0
2022-10-04 12:00:00,59.37,59.46,59.33,59.43,1234948.0,54.6393,54.7222,54.6025,54.6946,1234948.0
2022-10-04 12:30:00,59.42,59.5,59.18,59.23,2185281.0,54.6854,54.759,54.4645,54.5105,2185281.0
2022-10-04 13:00:00,59.22,59.26,58.97,59.16,1249573.0,54.5013,54.5381,54.2712,54.4461,1249573.0
2022-10-04 13:30:00,59.16,59.29,59.08,59.23,793220.0,54.4461,54.5657,54.3725,54.5105,793220.0
2022-10-04 14:00:00,59.24,59.28,59.13,59.16,1013644.0,54.5197,54.5565,54.4185,54.4461,1013644.0
2022-10-04 14:30:00,59.16,59.4,59.15,59.38,1681875.0,54.4461,54.667,54.4369,54.6485,1681875.0
2022-10-04 15:00:00,59.37,59.4,59.16,59.3,1322769.0,54.6393,54.667,54.4461,54.5749,1322769.0
2022-10-04 15:30:00,59.3,59.45,59.25,59.45,4810317.0,54.5749,54.713,54.5289,54.713,4810317.0
2022-10-05 09:30:00,58.42,58.67,58.42,58.54,2728638.0,53.765,53.9951,53.765,53.8755,2728638.0
2022-10-05 10:00:00,58.55,58.55,58.1,58.15,3171061.0,53.8847,53.8847,53.4705,53.5166,3171061.0
2022-10-05 10:30:00,58.15,58.32,58.09,58.19,2472170.0,53.5166,53.673,53.4613,53.5534,2472170.0
2022-10-05 11:00:00,58.19,58.38,58.17,58.35,1854622.0,53.5534,53.7282,53.535,53.7006,1854622.0
2022-10-05 11:30:00,58.34,58.51,58.32,58.46,2049935.0,53.6914,53.8479,53.673,53.8019,2049935.0
2022-10-05 12:00:00,58.46,58.72,58.34,58.57,1839702.0,53.8019,54.0411,53.6914,53.9031,1839702.0
2022-10-05 12:30:00,58.56,58.72,58.53,58.62,1230102.0,53.8939,54.0411,53.8663,53.9491,1230102.0
2022-10-05 13:00:00,58.62,58.89,58.6,58.81,1726103.0,53.9491,54.1976,53.9307,54.124,1726103.0
2022-10-05 13:30:00,58.8,58.83,58.66,58.67,987422.0,54.1148,54.1424,53.9859,53.9951,987422.0
2022-10-05 14:00:00,58.68,58.86,58.66,58.84,1444912.0,54.0043,54.17,53.9859,54.1516,1444912.0
2022-10-05 14:30:00,58.84,58.93,58.76,58.93,1039835.0,54.1516,54.2344,54.078,54.2344,1039835.0
2022-10-05 15:00:00,58.93,59.11,58.93,58.97,1975439.0,54.2344,54.4001,54.2344,54.2712,1975439.0
2022-10-05 15:30:00,58.97,59.02,58.72,58.79,3509105.0,54.2712,54.3172,54.0411,54.1056,3509105.0
2022-10-06 09:30:00,58.09,58.38,58.07,58.15,3625056.0,53.4613,53.7282,53.4429,53.5166,3625056.0
2022-10-06 10:00:00,58.15,58.15,57.87,57.93,3279853.0,53.5166,53.5166,53.2589,53.3141,3279853.0
2022-10-06 10:30:00,57.93,58.12,57.81,58.12,2305592.0,53.3141,53.4889,53.2036,53.4889,2305592.0
2022-10-06 11:00:00,58.12,58.17,57.97,58.14,2484654.0,53.4889,53.535,53.3509,53.5074,2484654.0
2022-10-06 11:30:00,58.13,58.14,57.85,57.87,2198508.0,53.4981,53.5074,53.2405,53.2589,2198508.0
2022-10-06 12:00:00,57.86,57.94,57.74,57.92,1314394.0,53.2497,53.3233,53.1392,53.3049,1314394.0
2022-10-06 12:30:00,57.93,58.05,57.87,57.99,1164176.0,53.3141,53.4245,53.2589,53.3693,1164176.0
2022-10-06 13:00:00,58.0,58.1,57.91,58.07,1577492.0,53.3785,53.4705,53.2957,53.4429,1577492.0
2022-10-06 13:30:00,58.06,58.06,57.94,58.02,902093.0,53.4337,53.4337,53.3233,53.3969,902093.0
2022-10-06 14:00:00,58.01,58.03,57.86,57.89,611629.0,53.3877,53.4061,53.2497,53.2773,611629.0
2022-10-06 14:30:00,57.9,57.98,57.7,57.77,1555529.0,53.2865,53.3601,53.1024,53.1668,1555529.0
2022-10-06 15:00:00,57.76,57.89,57.68,57.88,1553256.0,53.1576,53.2773,53.084,53.2681,1553256.0
2022-10-06 15:30:00,57.89,57.89,57.76,57.77,3913981.0,53.2773,53.2773,53.1576,53.1668,3913981.0
2022-10-07 09:30:00,57.48,57.55,57.09,57.11,3207985.0,52.8999,52.9644,52.541,52.5594,3207985.0
2022-10-07 10:00:00,57.11,57.4,57.0,57.26,1533464.0,52.5594,52.8263,52.4582,52.6975,1533464.0
2022-10-07 10:30:00,57.27,57.43,57.13,57.33,970019.0,52.7067,52.8539,52.5778,52.7619,970019.0
2022-10-07 11:00:00,57.32,57.41,57.13,57.26,1173228.0,52.7527,52.8355,52.5778,52.6975,1173228.0
2022-10-07 11:30:00,57.26,57.28,57.11,57.17,1314044.0,52.6975,52.7159,52.5594,52.6146,1314044.0
2022-10-07 12:00:00,57.17,57.26,57.04,57.06,1062183.0,52.6146,52.6975,52.495,52.5134,1062183.0
2022-10-07 12:30:00,57.05,57.06,56.93,57.01,962285.0,52.5042,52.5134,52.3938,52.4674,962285.0
2022-10-07 13:00:00,57.01,57.07,56.92,57.03,800938.0,52.4674,52.5226,52.3846,52.4858,800938.0
2022-10-07 13:30:00,57.03,57.08,56.94,56.96,917907.0,52.4858,52.5318,52.403,52.4214,917907.0
2022-10-07 14:00:00,56.95,57.01,56.85,56.86,1653453.0,52.4122,52.4674,52.3201,52.3293,1653453.0
2022-10-07 14:30:00,56.85,56.9,56.8,56.84,1214504.0,52.3201,52.3662,52.2741,52.3109,1214504.0
2022-10-07 15:00:00,56.84,56.87,56.66,56.69,1635027.0,52.3109,52.3385,52.1453,52.1729,1635027.0
2022-10-07 15:30:00,56.69,56.9,56.64,56.84,4033326.0,52.1729,52.3662,52.1269,52.3109,4033326.0
2022-10-10 09:30:00,56.8,56.85,56.53,56.55,1965023.0,52.2741,52.3201,52.0256,52.044,1965023.0
2022-10-10 10:00:00,56.56,56.71,56.51,56.69,2729265.0,52.0532,52.1913,52.0072,52.1729,2729265.0
2022-10-10 10:30:00,56.68,56.86,56.45,56.52,2350690.0,52.1637,52.3293,51.952,52.0164,2350690.0
2022-10-10 11:00:00,56.51,56.56,56.36,56.45,1577679.0,52.0072,52.0532,51.8692,51.952,1577679.0
2022-10-10 11:30:00,56.45,56.57,56.34,56.48,1118605.0,51.952,52.0625,51.8508,51.9796,1118605.0
2022-10-10 12:00:00,56.47,56.54,56.28,56.31,512681.0,51.9704,52.0348,51.7956,51.8232,512681.0
2022-10-10 12:30:00,56.3,56.38,56.26,56.28,551651.0,51.814,51.8876,51.7772,51.7956,551651.0
2022-10-10 13:00:00,56.27,56.4,56.18,56.39,2038167.0,51.7864,51.906,51.7035,51.8968,2038167.0
2022-10-10 13:30:00,56.38,56.77,56.37,56.67,1209505.0,51.8876,52.2465,51.8784,52.1545,1209505.0
2022-10-10 14:00:00,56.68,56.7,56.53,56.58,776907.0,52.1637,52.1821,52.0256,52.0717,776907.0
2022-10-10 14:30:00,56.58,56.71,56.52,56.56,1304246.0,52.0717,52.1913,52.0164,52.0532,1304246.0
2022-10-10 15:00:00,56.57,56.72,56.54,56.61,1804695.0,52.0625,52.2005,52.0348,52.0993,1804695.0
2022-10-10 15:30:00,56.61,56.7,56.51,56.52,5332383.0,52.0993,52.1821,52.0072,52.0164,5332383.0
2022-10-11 09:30:00,56.14,56.18,55.87,55.88,2971585.0,51.6667,51.7035,51.4182,51.4274,2971585.0
2022-10-11 10:00:00,55.88,56.0,55.76,55.91,1564202.0,51.4274,51.5379,51.317,51.455,1564202.0
2022-10-11 10:30:00,55.9,56.21,55.85,56.07,1215805.0,51.4458,51.7311,51.3998,51.6023,1215805.0
2022-10-11 11:00:00,56.07,56.32,56.07,56.25,1854965.0,51.6023,51.8324,51.6023,51.7679,1854965.0
2022-10-11 11:30:00,56.26,56.58,56.25,56.53,1681501.0,51.7772,52.0717,51.7679,52.0256,1681501.0
2022-10-11 12:00:00,56.54,56.63,56.31,56.57,930875.0,52.0348,52.1177,51.8232,52.0625,930875.0
2022-10-11 12:30:00,56.57,56.79,56.56,56.66,1458221.0,52.0625,52.2649,52.0532,52.1453,1458221.0
2022-10-11 13:00:00,56.67,56.69,56.49,56.52,1259196.0,52.1545,52.1729,51.9888,52.0164,1259196.0
2022-10-11 13:30:00,56.52,56.64,56.47,56.58,1305457.0,52.0164,52.1269,51.9704,52.0717,1305457.0
2022-10-11 14:00:00,56.58,56.61,56.42,56.51,1222656.0,52.0717,52.0993,51.9244,52.0072,1222656.0
2022-10-11 14:30:00,56.51,56.56,55.89,55.91,1994387.0,52.0072,52.0532,51.4366,51.455,1994387.0
2022-10-11 15:00:00,55.91,55.93,55.71,55.87,2849734.0,51.455,51.4734,51.271,51.4182,2849734.0
2022-10-11 15:30:00,55.87,55.99,55.77,55.87,4171049.0,51.4182,51.5287,51.3262,51.4182,4171049.0
2022-10-12 09:30:00,55.74,55.95,55.55,55.81,2608257.0,51.2986,51.4919,51.1237,51.363,2608257.0
2022-10-12 10:00:00,55.81,55.9,55.63,55.8,2630012.0,51.363,51.4458,51.1974,51.3538,2630012.0
2022-10-12 10:30:00,55.79,55.9,55.6,55.8,2379621.0,51.3446,51.4458,51.1697,51.3538,2379621.0
2022-10-12 11:00:00,55.8,55.96,55.79,55.86,1651707.0,51.3538,51.5011,51.3446,51.409,1651707.0
2022-10-12 11:30:00,55.87,55.92,55.78,55.87,1542707.0,51.4182,51.4642,51.3354,51.4182,1542707.0
2022-10-12 12:00:00,55.88,55.95,55.75,55.79,1340689.0,51.4274,51.4919,51.3078,51.3446,1340689.0
2022-10-12 12:30:00,55.79,55.84,55.7,55.8,744397.0,51.3446,51.3906,51.2618,51.3538,744397.0
2022-10-12 13:00:00,55.8,55.85,55.75,55.82,1434676.0,51.3538,51.3998,51.3078,51.3722,1434676.0
2022-10-12 13:30:00,55.82,55.82,55.69,55.76,973696.0,51.3722,51.3722,51.2526,51.317,973696.0
2022-10-12 14:00:00,55.76,56.04,55.66,55.98,1697735.0,51.317,51.5747,51.225,51.5195,1697735.0
2022-10-12 14:30:00,56.0,56.0,55.75,55.78,1466407.0,51.5379,51.5379,51.3078,51.3354,1466407.0
2022-10-12 15:00:00,55.77,55.89,55.71,55.82,1109315.0,51.3262,51.4366,51.271,51.3722,1109315.0
2022-10-12 15:30:00,55.81,55.89,55.69,55.7,2193573.0,51.363,51.4366,51.2526,51.2618,2193573.0
2022-10-13 09:30:00,54.74,55.32,54.61,55.26,5750258.0,50.3783,50.9121,50.2586,50.8568,5750258.0
2022-10-13 10:00:00,55.27,55.53,55.21,55.26,3091139.0,50.866,51.1053,50.8108,50.8568,3091139.0
2022-10-13 10:30:00,55.25,55.76,55.23,55.66,3861100.0,50.8476,51.317,50.8292,51.225,3861100.0
2022-10-13 11:00:00,55.66,56.62,55.62,56.39,4882970.0,51.225,52.1085,51.1881,51.8968,4882970.0
2022-10-13 11:30:00,56.39,56.96,56.3,56.69,4875339.0,51.8968,52.4214,51.814,52.1729,4875339.0
2022-10-13 12:00:00,56.7,56.88,56.47,56.55,2354622.0,52.1821,52.3478,51.9704,52.044,2354622.0
2022-10-13 12:30:00,56.55,56.78,56.49,56.69,2194183.0,52.044,52.2557,51.9888,52.1729,2194183.0
2022-10-13 13:00:00,56.69,57.03,56.64,56.96,2881878.0,52.1729,52.4858,52.1269,52.4214,2881878.0
2022-10-13 13:30:00,56.97,57.12,56.9,56.98,1450905.0,52.4306,52.5686,52.3662,52.4398,1450905.0
2022-10-13 14:00:00,56.98,56.98,56.72,56.74,1602739.0,52.4398,52.4398,52.2005,52.2189,1602739.0
2022-10-13 14:30:00,56.74,57.01,56.74,56.98,1164178.0,52.2189,52.4674,52.2189,52.4398,1164178.0
2022-10-13 15:00:00,56.98,57.05,56.84,56.86,2134878.0,52.4398,52.5042,52.3109,52.3293,2134878.0
2022-10-13 15:30:00,56.85,56.99,56.77,56.86,4659613.0,52.3201,52.449,52.2465,52.3293,4659613.0
2022-10-14 09:30:00,57.22,57.4,56.86,56.87,3377978.0,52.6607,52.8263,52.3293,52.3385,3377978.0
2022-10-14 10:00:00,56.87,56.87,56.26,56.41,3419172.0,52.3385,52.3385,51.7772,51.9152,3419172.0
2022-10-14 10:30:00,56.41,56.57,56.27,56.56,2303802.0,51.9152,52.0625,51.7864,52.0532,2303802.0
2022-10-14 11:00:00,56.56,56.72,56.3,56.5,1736387.0,52.0532,52.2005,51.814,51.998,1736387.0
2022-10-14 11:30:00,56.5,56.51,56.15,56.21,2054736.0,51.998,52.0072,51.6759,51.7311,2054736.0
2022-10-14 12:00:00,56.2,56.38,56.01,56.22,1973437.0,51.7219,51.8876,51.5471,51.7403,1973437.0
2022-10-14 12:30:00,56.22,56.31,56.08,56.12,1500843.0,51.7403,51.8232,51.6115,51.6483,1500843.0
2022-10-14 13:00:00,56.13,56.24,56.04,56.15,917352.0,51.6575,51.7587,51.5747,51.6759,917352.0
2022-10-14 13:30:00,56.15,56.25,56.12,56.25,1426480.0,51.6759,51.7679,51.6483,51.7679,1426480.0
2022-10-14 14:00:00,56.24,56.24,56.0,56.07,1234184.0,51.7587,51.7587,51.5379,51.6023,1234184.0
2022-10-14 14:30:00,56.06,56.09,55.96,56.05,1174594.0,51.5931,51.6207,51.5011,51.5839,1174594.0
2022-10-14 15:00:00,56.06,56.15,55.95,56.11,1804280.0,51.5931,51.6759,51.4919,51.6391,1804280.0
2022-10-14 15:30:00,56.1,56.17,55.97,56.01,3801258.0,51.6299,51.6943,51.5103,51.5471,3801258.0
2022-10-17 09:30:00,57.23,57.57,57.22,57.35,3744211.0,52.6699,52.9828,52.6607,52.7803,3744211.0
2022-10-17 10:00:00,57.36,57.57,57.34,57.48,2253811.0,52.7895,52.9828,52.7711,52.8999,2253811.0
2022-10-17 10:30:00,57.49,57.61,57.38,57.45,2399712.0,52.9091,53.0196,52.8079,52.8723,2399712.0
2022-10-17 11:00:00,57.44,57.51,57.29,57.48,1957165.0,52.8631,52.9276,52.7251,52.8999,1957165.0
2022-10-17 11:30:00,57.49,57.65,57.42,57.58,1771842.0,52.9091,53.0564,52.8447,52.992,1771842.0
2022-10-17 12:00:00,57.58,57.64,57.46,57.55,1869966.0,52.992,53.0472,52.8815,52.9644,1869966.0
2022-10-17 12:30:00,57.55,57.61,57.41,57.46,1554540.0,52.9644,53.0196,52.8355,52.8815,1554540.0
2022-10-17 13:00:00,57.46,57.58,57.4,57.54,1622761.0,52.8815,52.992,52.8263,52.9552,1622761.0
2022-10-17 13:30:00,57.54,57.58,57.49,57.53,705605.0,52.9552,52.992,52.9091,52.946,705605.0
2022-10-17 14:00:00,57.53,57.59,57.4,57.45,2255989.0,52.946,53.0012,52.8263,52.8723,2255989.0
2022-10-17 14:30:00,57.45,57.54,57.41,57.49,1092445.0,52.8723,52.9552,52.8355,52.9091,1092445.0
2022-10-17 15:00:00,57.49,57.5,57.36,57.45,1814706.0,52.9091,52.9183,52.7895,52.8723,1814706.0
2022-10-17 15:30:00,57.45,57.51,57.36,57.41,5682116.0,52.8723,52.9276,52.7895,52.8355,5682116.0
2022-10-18 09:30:00,58.24,58.3,57.95,58.02,2870277.0,53.5994,53.6546,53.3325,53.3969,2870277.0
2022-10-18 10:00:00,58.01,58.16,57.82,57.82,1673859.0,53.3877,53.5258,53.2129,53.2129,1673859.0
2022-10-18 10:30:00,57.82,57.88,57.69,57.84,1377677.0,53.2129,53.2681,53.0932,53.2313,1377677.0
2022-10-18 11:00:00,57.84,57.88,57.44,57.54,2139733.0,53.2313,53.2681,52.8631,52.9552,2139733.0
2022-10-18 11:30:00,57.54,57.64,57.38,57.62,1383636.0,52.9552,53.0472,52.8079,53.0288,1383636.0
2022-10-18 12:00:00,57.61,57.76,57.53,57.66,1166496.0,53.0196,53.1576,52.946,53.0656,1166496.0
2022-10-18 12:30:00,57.66,57.85,57.62,57.7,916514.0,53.0656,53.2405,53.0288,53.1024,916514.0
2022-10-18 13:00:00,57.69,57.79,57.5,57.78,3400004.0,53.0932,53.1852,52.9183,53.176,3400004.0
2022-10-18 13:30:00,57.77,57.89,57.74,57.84,708217.0,53.1668,53.2773,53.1392,53.2313,708217.0
2022-10-18 14:00:00,57.83,57.87,57.7,57.81,1111832.0,53.2221,53.2589,53.1024,53.2036,1111832.0
2022-10-18 14:30:00,57.81,57.81,57.47,57.62,2757600.0,53.2036,53.2036,52.8907,53.0288,2757600.0
2022-10-18 15:00:00,57.62,57.66,57.52,57.64,2267230.0,53.0288,53.0656,52.9368,53.0472,2267230.0
2022-10-18 15:30:00,57.65,57.85,57.63,57.81,2397686.0,53.0564,53.2405,53.038,53.2036,2397686.0
2022-10-19 09:30:00,57.26,57.44,57.02,57.08,2543435.0,52.6975,52.8631,52.4766,52.5318,2543435.0
2022-10-19 10:00:00,57.08,57.48,57.03,57.46,2369354.0,52.5318,52.8999,52.4858,52.8815,2369354.0
2022-10-19 10:30:00,57.46,57.5,57.18,57.23,1182591.0,52.8815,52.9183,52.6238,52.6699,1182591.0
2022-10-19 11:00:00,57.22,57.31,57.16,57.2,1025210.0,52.6607,52.7435,52.6054,52.6423,1025210.0
2022-10-19 11:30:00,57.19,57.28,57.09,57.19,2163519.0,52.633,52.7159,52.541,52.633,2163519.0
2022-10-19 12:00:00,57.19,57.2,57.0,57.03,923257.0,52.633,52.6423,52.4582,52.4858,923257.0
2022-10-19 12:30:00,57.02,57.12,56.86,56.89,1821308.0,52.4766,52.5686,52.3293,52.357,1821308.0
2022-10-19 13:00:00,56.89,56.93,56.71,56.87,2039011.0,52.357,52.3938,52.1913,52.3385,2039011.0
2022-10-19 13:30:00,56.87,56.92,56.81,56.89,679050.0,52.3385,52.3846,52.2833,52.357,679050.0
2022-10-19 14:00:00,56.88,57.07,56.85,57.04,1432869.0,52.3478,52.5226,52.3201,52.495,1432869.0
2022-10-19 14:30:00,57.03,57.05,56.88,56.91,1966365.0,52.4858,52.5042,52.3478,52.3754,1966365.0
2022-10-19 15:00:00,56.91,57.08,56.88,56.94,1096153.0,52.3754,52.5318,52.3478,52.403,1096153.0
2022-10-19 15:30:00,56.95,57.1,56.91,57.08,2219716.0,52.4122,52.5502,52.3754,52.5318,2219716.0
2022-10-20 09:30:00,57.14,57.3,57.04,57.23,2348169.0,52.587,52.7343,52.495,52.6699,2348169.0
2022-10-20 10:00:00,57.24,57.8,57.22,57.78,2849551.0,52.6791,53.1944,52.6607,53.176,2849551.0
2022-10-20 10:30:00,57.78,57.8,57.57,57.73,1336442.0,53.176,53.1944,52.9828,53.13,1336442.0
2022-10-20 11:00:00,57.74,57.75,57.47,57.54,1591748.0,53.1392,53.1484,52.8907,52.9552,1591748.0
2022-10-20 11:30:00,57.54,57.65,57.46,57.47,1198809.0,52.9552,53.0564,52.8815,52.8907,1198809.0
2022-10-20 12:00:00,57.48,57.49,57.2,57.24,1464931.0,52.8999,52.9091,52.6423,52.6791,1464931.0
2022-10-20 12:30:00,57.23,57.29,57.11,57.2,1189933.0,52.6699,52.7251,52.5594,52.6423,1189933.0
2022-10-20 13:00:00,57.2,57.22,57.0,57.12,2619192.0,52.6423,52.6607,52.4582,52.5686,2619192.0
2022-10-20 13:30:00,57.12,57.13,56.93,57.02,1587535.0,52.5686,52.5778,52.3938,52.4766,1587535.0
2022-10-20 14:00:00,57.02,57.03,56.84,56.86,1219422.0,52.4766,52.4858,52.3109,52.3293,1219422.0
2022-10-20 14:30:00,56.85,57.05,56.84,56.98,3218998.0,52.3201,52.5042,52.3109,52.4398,3218998.0
2022-10-20 15:00:00,56.98,57.1,56.86,56.91,1158735.0,52.4398,52.5502,52.3293,52.3754,1158735.0
2022-10-20 15:30:00,56.9,57.08,56.83,56.97,2799494.0,52.3662,52.5318,52.3017,52.4306,2799494.0
2022-10-21 09:30:00,56.44,57.0,56.21,56.99,4637930.0,51.9428,52.4582,51.7311,52.449,4637930.0
2022-10-21 10:00:00,57.0,57.19,56.64,56.65,2104278.0,52.4582,52.633,52.1269,52.1361,2104278.0
2022-10-21 10:30:00,56.65,57.16,56.57,56.86,3894579.0,52.1361,52.6054,52.0625,52.3293,3894579.0
2022-10-21 11:00:00,56.86,57.33,56.72,57.17,3347806.0,52.3293,52.7619,52.2005,52.6146,3347806.0
2022-10-21 11:30:00,57.17,57.66,57.05,57.66,4896560.0,52.6146,53.0656,52.5042,53.0656,4896560.0
2022-10-21 12:00:00,57.67,57.8,57.33,57.43,2958404.0,53.0748,53.1944,52.7619,52.8539,2958404.0
2022-10-21 12:30:00,57.43,57.73,57.42,57.6,1384311.0,52.8539,53.13,52.8447,53.0104,1384311.0
2022-10-21 13:00:00,57.6,57.69,57.52,57.59,1397416.0,53.0104,53.0932,52.9368,53.0012,1397416.0
2022-10-21 13:30:00,57.6,57.68,57.55,57.62,1320943.0,53.0104,53.084,52.9644,53.0288,1320943.0
2022-10-21 14:00:00,57.63,57.74,57.53,57.59,1742873.0,53.038,53.1392,52.946,53.0012,1742873.0
2022-10-21 14:30:00,57.59,57.76,57.58,57.74,1410481.0,53.0012,53.1576,52.992,53.1392,1410481.0
2022-10-21 15:00:00,57.74,58.01,57.73,57.98,1988178.0,53.1392,53.3877,53.13,53.3601,1988178.0
2022-10-21 15:30:00,57.98,58.01,57.91,58.0,3777168.0,53.3601,53.3877,53.2957,53.3785,3777168.0
2022-10-24 09:30:00,57.78,58.25,57.72,58.11,4268948.0,53.176,53.6086,53.1208,53.4797,4268948.0
2022-10-24 10:00:00,58.12,58.13,57.48,57.69,1515998.0,53.4889,53.4981,52.8999,53.0932,1515998.0
2022-10-24 10:30:00,57.68,57.99,57.64,57.96,2233637.0,53.084,53.3693,53.0472,53.3417,2233637.0
2022-10-24 11:00:00,57.96,57.99,57.81,57.93,1561189.0,53.3417,53.3693,53.2036,53.3141,1561189.0
2022-10-24 11:30:00,57.93,58.1,57.84,58.08,2097141.0,53.3141,53.4705,53.2313,53.4521,2097141.0
2022-10-24 12:00:00,58.08,58.12,58.0,58.02,856314.0,53.4521,53.4889,53.3785,53.3969,856314.0
2022-10-24 12:30:00,58.02,58.05,57.91,57.95,824927.0,53.3969,53.4245,53.2957,53.3325,824927.0
2022-10-24 13:00:00,57.95,57.97,57.85,57.9,554318.0,53.3325,53.3509,53.2405,53.2865,554318.0
2022-10-24 13:30:00,57.9,57.95,57.85,57.91,384355.0,53.2865,53.3325,53.2405,53.2957,384355.0
2022-10-24 14:00:00,57.91,57.99,57.9,57.96,520012.0,53.2957,53.3693,53.2865,53.3417,520012.0
2022-10-24 14:30:00,57.95,58.09,57.94,58.08,910295.0,53.3325,53.4613,53.3233,53.4521,910295.0
2022-10-24 15:00:00,58.08,58.16,58.07,58.11,1042029.0,53.4521,53.5258,53.4429,53.4797,1042029.0
2022-10-24 15:30:00,58.11,58.12,57.95,57.99,2668595.0,53.4797,53.4889,53.3325,53.3693,2668595.0
2022-10-25 09:30:00,58.42,59.02,58.41,59.0,2900216.0,53.765,54.3172,53.7558,54.2988,2900216.0
2022-10-25 10:00:00,59.0,59.04,58.8,59.01,1655300.0,54.2988,54.3356,54.1148,54.308,1655300.0
2022-10-25 10:30:00,59.0,59.09,58.93,59.0,1092378.0,54.2988,54.3817,54.2344,54.2988,1092378.0
2022-10-25 11:00:00,59.01,59.29,58.99,59.27,1390274.0,54.308,54.5657,54.2896,54.5473,1390274.0
2022-10-25 11:30:00,59.27,59.33,59.17,59.19,2241996.0,54.5473,54.6025,54.4553,54.4737,2241996.0
2022-10-25 12:00:00,59.19,59.26,59.14,59.18,1342871.0,54.4737,54.5381,54.4277,54.4645,1342871.0
2022-10-25 12:30:00,59.19,59.22,59.06,59.1,959746.0,54.4737,54.5013,54.354,54.3909,959746.0
2022-10-25 13:00:00,59.11,59.16,59.01,59.08,1453867.0,54.4001,54.4461,54.308,54.3725,1453867.0
2022-10-25 13:30:00,59.09,59.14,59.0,59.08,1127402.0,54.3817,54.4277,54.2988,54.3725,1127402.0
2022-10-25 14:00:00,59.08,59.17,59.06,59.15,1338197.0,54.3725,54.4553,54.354,54.4369,1338197.0
2022-10-25 14:30:00,59.15,59.18,59.04,59.1,976313.0,54.4369,54.4645,54.3356,54.3909,976313.0
2022-10-25 15:00:00,59.1,59.27,59.08,59.26,855181.0,54.3909,54.5473,54.3725,54.5381,855181.0
2022-10-25 15:30:00,59.26,59.31,59.21,59.26,2385481.0,54.5381,54.5841,54.4921,54.5381,2385481.0
2022-10-26 09:30:00,59.26,59.59,59.24,59.44,2767795.0,54.5381,54.8418,54.5197,54.7038,2767795.0
2022-10-26 10:00:00,59.44,59.82,59.43,59.8,3780544.0,54.7038,55.0535,54.6946,55.0351,3780544.0
2022-10-26 10:30:00,59.8,59.98,59.7,59.9,963490.0,55.0351,55.2007,54.9431,55.1271,963490.0
2022-10-26 11:00:00,59.9,60.15,59.9,60.12,744502.0,55.1271,55.3572,55.1271,55.3296,744502.0
2022-10-26 11:30:00,60.11,60.22,60.05,60.12,1188008.0,55.3204,55.4216,55.2652,55.3296,1188008.0
2022-10-26 12:00:00,60.12,60.23,60.08,60.17,1188277.0,55.3296,55.4308,55.2928,55.3756,1188277.0
2022-10-26 12:30:00,60.17,60.25,59.92,59.96,933005.0,55.3756,55.4492,55.1455,55.1823,933005.0
2022-10-26 13:00:00,59.96,59.99,59.85,59.86,2057785.0,55.1823,55.2099,55.0811,55.0903,2057785.0
2022-10-26 13:30:00,59.87,60.02,59.81,60.01,2450004.0,55.0995,55.2376,55.0443,55.2283,2450004.0
2022-10-26 14:00:00,60.0,60.1,59.94,59.95,2203970.0,55.2191,55.3112,55.1639,55.1731,2203970.0
2022-10-26 14:30:00,59.95,60.02,59.86,59.94,1471336.0,55.1731,55.2376,55.0903,55.1639,1471336.0
2022-10-26 15:00:00,59.94,59.94,59.82,59.87,1164776.0,55.1639,55.1639,55.0535,55.0995,1164776.0
2022-10-26 15:30:00,59.87,59.93,59.78,59.82,2744683.0,55.0995,55.1547,55.0167,55.0535,2744683.0
2022-10-27 09:30:00,59.63,59.83,59.46,59.55,2320001.0,54.8786,55.0627,54.7222,54.805,2320001.0
2022-10-27 10:00:00,59.55,60.05,59.54,60.03,1734622.0,54.805,55.2652,54.7958,55.2468,1734622.0
2022-10-27 10:30:00,60.02,60.08,59.7,59.72,1417377.0,55.2376,55.2928,54.9431,54.9615,1417377.0
2022-10-27 11:00:00,59.71,59.91,59.69,59.78,2495888.0,54.9523,55.1363,54.9338,55.0167,2495888.0
2022-10-27 11:30:00,59.78,59.8,59.5,59.54,1452591.0,55.0167,55.0351,54.759,54.7958,1452591.0
2022-10-27 12:00:00,59.54,59.68,59.42,59.43,641174.0,54.7958,54.9246,54.6854,54.6946,641174.0
2022-10-27 12:30:00,59.43,59.58,59.42,59.56,790037.0,54.6946,54.8326,54.6854,54.8142,790037.0
2022-10-27 13:00:00,59.56,59.76,59.49,59.63,2008023.0,54.8142,54.9983,54.7498,54.8786,2008023.0
2022-10-27 13:30:00,59.64,59.65,59.48,59.48,822090.0,54.8878,54.897,54.7406,54.7406,822090.0
2022-10-27 14:00:00,59.49,59.52,59.38,59.42,1050402.0,54.7498,54.7774,54.6485,54.6854,1050402.0
2022-10-27 14:30:00,59.41,59.45,59.32,59.35,857822.0,54.6762,54.713,54.5933,54.6209,857822.0
2022-10-27 15:00:00,59.35,59.44,59.28,59.43,1584221.0,54.6209,54.7038,54.5565,54.6946,1584221.0
2022-10-27 15:30:00,59.42,59.49,59.25,59.27,1944953.0,54.6854,54.7498,54.5289,54.5473,1944953.0
2022-10-28 09:30:00,59.19,59.44,59.13,59.33,1926463.0,54.4737,54.7038,54.4185,54.6025,1926463.0
2022-10-28 10:00:00,59.34,59.51,59.07,59.39,2461676.0,54.6117,54.7682,54.3632,54.6578,2461676.0
2022-10-28 10:30:00,59.39,59.49,59.28,59.4,1027561.0,54.6578,54.7498,54.5565,54.667,1027561.0
2022-10-28 11:00:00,59.4,59.44,59.28,59.38,986639.0,54.667,54.7038,54.5565,54.6485,986639.0
2022-10-28 11:30:00,59.38,59.52,59.35,59.44,1256757.0,54.6485,54.7774,54.6209,54.7038,1256757.0
2022-10-28 12:00:00,59.45,59.55,59.34,59.52,1052326.0,54.713,54.805,54.6117,54.7774,1052326.0
2022-10-28 12:30:00,59.52,59.57,59.48,59.57,633050.0,54.7774,54.8234,54.7406,54.8234,633050.0
2022-10-28 13:00:00,59.57,59.67,59.56,59.59,596499.0,54.8234,54.9154,54.8142,54.8418,596499.0
2022-10-28 13:30:00,59.6,59.66,59.58,59.59,501081.0,54.851,54.9062,54.8326,54.8418,501081.0
2022-10-28 14:00:00,59.59,59.67,59.56,59.62,932445.0,54.8418,54.9154,54.8142,54.8694,932445.0
2022-10-28 14:30:00,59.62,59.75,59.6,59.74,1320698.0,54.8694,54.9891,54.851,54.9799,1320698.0
2022-10-28 15:00:00,59.74,59.79,59.7,59.78,1200002.0,54.9799,55.0259,54.9431,55.0167,1200002.0
2022-10-28 15:30:00,59.77,59.87,59.76,59.86,3191192.0,55.0075,55.0995,54.9983,55.0903,3191192.0
2022-10-31 09:30:00,59.2,59.36,59.11,59.18,2529459.0,54.4829,54.6301,54.4001,54.4645,2529459.0
2022-10-31 10:00:00,59.19,59.43,59.17,59.28,1952243.0,54.4737,54.6946,54.4553,54.5565,1952243.0
2022-10-31 10:30:00,59.27,59.36,59.19,59.28,1581522.0,54.5473,54.6301,54.4737,54.5565,1581522.0
2022-10-31 11:00:00,59.27,59.43,59.26,59.37,2412064.0,54.5473,54.6946,54.5381,54.6393,2412064.0
2022-10-31 11:30:00,59.38,59.44,59.25,59.29,2243899.0,54.6485,54.7038,54.5289,54.5657,2243899.0
2022-10-31 12:00:00,59.3,59.39,59.22,59.34,1354791.0,54.5749,54.6578,54.5013,54.6117,1354791.0
2022-10-31 12:30:00,59.34,59.34,59.19,59.23,881272.0,54.6117,54.6117,54.4737,54.5105,881272.0
2022-10-31 13:00:00,59.23,59.32,59.17,59.32,1045418.0,54.5105,54.5933,54.4553,54.5933,1045418.0
2022-10-31 13:30:00,59.31,59.32,59.21,59.28,763764.0,54.5841,54.5933,54.4921,54.5565,763764.0
2022-10-31 14:00:00,59.28,59.38,59.26,59.34,1794087.0,54.5565,54.6485,54.5381,54.6117,1794087.0
2022-10-31 14:30:00,59.33,59.4,59.29,59.32,1761819.0,54.6025,54.667,54.5657,54.5933,1761819.0
2022-10-31 15:00:00,59.33,59.34,59.14,59.19,2088621.0,54.6025,54.6117,54.4277,54.4737,2088621.0
2022-10-31 15:30:00,59.19,59.32,59.17,59.32,4002606.0,54.4737,54.5933,54.4553,54.5933,4002606.0
2022-11-01 09:30:00,60.5,60.52,60.35,60.4,8813289.0,55.6793,55.6977,55.5413,55.5873,8813289.0
2022-11-01 10:00:00,60.42,60.45,59.89,60.05,3112390.0,55.6057,55.6333,55.1179,55.2652,3112390.0
2022-11-01 10:30:00,60.06,60.13,59.59,59.66,2361464.0,55.2744,55.3388,54.8418,54.9062,2361464.0
2022-11-01 11:00:00,59.65,59.72,59.53,59.67,5484666.0,54.897,54.9615,54.7866,54.9154,5484666.0
2022-11-01 11:30:00,59.67,59.73,59.51,59.66,2536555.0,54.9154,54.9707,54.7682,54.9062,2536555.0
2022-11-01 12:00:00,59.65,59.94,59.58,59.63,2380408.0,54.897,55.1639,54.8326,54.8786,2380408.0
2022-11-01 12:30:00,59.63,59.7,59.53,59.68,1662215.0,54.8786,54.9431,54.7866,54.9246,1662215.0
2022-11-01 13:00:00,59.68,59.82,59.64,59.74,1241293.0,54.9246,55.0535,54.8878,54.9799,1241293.0
2022-11-01 13:30:00,59.73,59.84,59.68,59.84,705840.0,54.9707,55.0719,54.9246,55.0719,705840.0
2022-11-01 14:00:00,59.84,59.85,59.77,59.82,811609.0,55.0719,55.0811,55.0075,55.0535,811609.0
2022-11-01 14:30:00,59.82,59.88,59.72,59.86,1343838.0,55.0535,55.1087,54.9615,55.0903,1343838.0
2022-11-01 15:00:00,59.86,59.87,59.77,59.78,1517597.0,55.0903,55.0995,55.0075,55.0167,1517597.0
2022-11-01 15:30:00,59.78,59.82,59.71,59.78,3883703.0,55.0167,55.0535,54.9523,55.0167,3883703.0
2022-11-02 09:30:00,59.86,59.87,59.71,59.77,2651918.0,55.0903,55.0995,54.9523,55.0075,2651918.0
2022-11-02 10:00:00,59.77,59.81,59.68,59.71,1064850.0,55.0075,55.0443,54.9246,54.9523,1064850.0
2022-11-02 10:30:00,59.71,59.75,59.68,59.72,978240.0,54.9523,54.9891,54.9246,54.9615,978240.0
2022-11-02 11:00:00,59.72,59.78,59.67,59.73,2543724.0,54.9615,55.0167,54.9154,54.9707,2543724.0
2022-11-02 11:30:00,59.73,59.8,59.7,59.77,1949707.0,54.9707,55.0351,54.9431,55.0075,1949707.0
2022-11-02 12:00:00,59.76,59.8,59.64,59.65,660580.0,54.9983,55.0351,54.8878,54.897,660580.0
2022-11-02 12:30:00,59.64,59.75,59.58,59.73,1188855.0,54.8878,54.9891,54.8326,54.9707,1188855.0
2022-11-02 13:00:00,59.72,59.74,59.67,59.71,1481046.0,54.9615,54.9799,54.9154,54.9523,1481046.0
2022-11-02 13:30:00,59.71,59.92,59.69,59.8,964845.0,54.9523,55.1455,54.9338,55.0351,964845.0
2022-11-02 14:00:00,59.8,60.52,59.76,60.45,3499274.0,55.0351,55.6977,54.9983,55.6333,3499274.0
2022-11-02 14:30:00,60.45,60.65,59.42,59.64,4155244.0,55.6333,55.8174,54.6854,54.8878,4155244.0
2022-11-02 15:00:00,59.62,59.9,58.98,59.11,2957591.0,54.8694,55.1271,54.2804,54.4001,2957591.0
2022-11-02 15:30:00,59.11,59.2,58.91,58.92,4707314.0,54.4001,54.4829,54.216,54.2252,4707314.0
2022-11-03 09:30:00,58.11,58.32,58.07,58.12,3356369.0,53.4797,53.673,53.4429,53.4889,3356369.0
2022-11-03 10:00:00,58.12,58.55,58.06,58.52,2680511.0,53.4889,53.8847,53.4337,53.8571,2680511.0
2022-11-03 10:30:00,58.52,58.66,58.35,58.63,1704481.0,53.8571,53.9859,53.7006,53.9583,1704481.0
2022-11-03 11:00:00,58.63,58.69,58.51,58.51,1164541.0,53.9583,54.0135,53.8479,53.8479,1164541.0
2022-11-03 11:30:00,58.51,58.57,58.39,58.44,1204796.0,53.8479,53.9031,53.7374,53.7834,1204796.0
2022-11-03 12:00:00,58.44,58.61,58.4,58.53,1660629.0,53.7834,53.9399,53.7466,53.8663,1660629.0
2022-11-03 12:30:00,58.53,58.66,58.45,58.61,1181421.0,53.8663,53.9859,53.7927,53.9399,1181421.0
2022-11-03 13:00:00,58.6,58.65,58.53,58.6,558594.0,53.9307,53.9767,53.8663,53.9307,558594.0
2022-11-03 13:30:00,58.59,58.63,58.5,58.51,539276.0,53.9215,53.9583,53.8387,53.8479,539276.0
2022-11-03 14:00:00,58.51,58.59,58.46,58.58,672274.0,53.8479,53.9215,53.8019,53.9123,672274.0
2022-11-03 14:30:00,58.57,58.64,58.52,58.6,1076045.0,53.9031,53.9675,53.8571,53.9307,1076045.0
2022-11-03 15:00:00,58.6,58.65,58.56,58.65,1574832.0,53.9307,53.9767,53.8939,53.9767,1574832.0
2022-11-03 15:30:00,58.64,58.68,58.4,58.43,3628881.0,53.9675,54.0043,53.7466,53.7742,3628881.0
2022-11-04 09:30:00,60.17,60.23,59.79,60.13,4055965.0,55.3756,55.4308,55.0259,55.3388,4055965.0
2022-11-04 10:00:00,60.14,60.7,60.1,60.63,3648959.0,55.348,55.8634,55.3112,55.7989,3648959.0
2022-11-04 10:30:00,60.63,60.83,60.59,60.64,2191488.0,55.7989,55.983,55.7621,55.8082,2191488.0
2022-11-04 11:00:00,60.64,60.7,60.24,60.26,1760339.0,55.8082,55.8634,55.44,55.4584,1760339.0
2022-11-04 11:30:00,60.26,60.38,60.01,60.07,1503722.0,55.4584,55.5689,55.2283,55.2836,1503722.0
2022-11-04 12:00:00,60.06,60.34,59.93,60.32,1318938.0,55.2744,55.5321,55.1547,55.5136,1318938.0
2022-11-04 12:30:00,60.32,60.33,60.1,60.22,2190194.0,55.5136,55.5229,55.3112,55.4216,2190194.0
2022-11-04 13:00:00,60.22,60.32,60.12,60.22,1892158.0,55.4216,55.5136,55.3296,55.4216,1892158.0
2022-11-04 13:30:00,60.22,60.27,60.17,60.2,1140257.0,55.4216,55.4676,55.3756,55.4032,1140257.0
2022-11-04 14:00:00,60.2,60.33,60.03,60.3,1886899.0,55.4032,55.5229,55.2468,55.4952,1886899.0
2022-11-04 14:30:00,60.3,60.55,60.28,60.52,1706871.0,55.4952,55.7253,55.4768,55.6977,1706871.0
2022-11-04 15:00:00,60.53,60.66,60.5,60.58,2059274.0,55.7069,55.8266,55.6793,55.7529,2059274.0
2022-11-04 15:30:00,60.58,60.76,60.53,60.74,4286843.0,55.7529,55.9186,55.7069,55.9002,4286843.0
2022-11-07 09:30:00,60.97,61.03,60.73,60.78,2466927.0,56.1119,56.1671,55.891,55.937,2466927.0
2022-11-07 10:00:00,60.78,60.98,60.7,60.8,2041289.0,55.937,56.1211,55.8634,55.9554,2041289.0
2022-11-07 10:30:00,60.81,60.93,60.74,60.91,1588640.0,55.9646,56.075,55.9002,56.0566,1588640.0
2022-11-07 11:00:00,60.92,60.93,60.79,60.91,1119498.0,56.0658,56.075,55.9462,56.0566,1119498.0
2022-11-07 11:30:00,60.91,60.98,60.71,60.78,1816352.0,56.0566,56.1211,55.8726,55.937,1816352.0
2022-11-07 12:00:00,60.78,60.95,60.73,60.94,1051061.0,55.937,56.0934,55.891,56.0842,1051061.0
2022-11-07 12:30:00,60.95,60.97,60.87,60.93,762405.0,56.0934,56.1119,56.0198,56.075,762405.0
2022-11-07 13:00:00,60.93,61.03,60.92,61.02,807303.0,56.075,56.1671,56.0658,56.1579,807303.0
2022-11-07 13:30:00,61.03,61.05,60.96,61.04,759167.0,56.1671,56.1855,56.1027,56.1763,759167.0
2022-11-07 14:00:00,61.04,61.15,61.02,61.13,1042829.0,56.1763,56.2775,56.1579,56.2591,1042829.0
2022-11-07 14:30:00,61.13,61.21,61.09,61.11,1229519.0,56.2591,56.3327,56.2223,56.2407,1229519.0
2022-11-07 15:00:00,61.11,61.16,61.08,61.13,863624.0,56.2407,56.2867,56.2131,56.2591,863624.0
2022-11-07 15:30:00,61.12,61.17,60.93,60.94,3045944.0,56.2499,56.2959,56.075,56.0842,3045944.0
2022-11-08 09:30:00,61.36,61.36,61.21,61.31,2377530.0,56.4708,56.4708,56.3327,56.4248,2377530.0
2022-11-08 10:00:00,61.31,61.71,61.3,61.62,1548973.0,56.4248,56.7929,56.4156,56.7101,1548973.0
2022-11-08 10:30:00,61.62,61.92,61.6,61.81,868363.0,56.7101,56.9862,56.6917,56.8849,868363.0
2022-11-08 11:00:00,61.81,61.92,61.74,61.88,1223143.0,56.8849,56.9862,56.8205,56.9493,1223143.0
2022-11-08 11:30:00,61.88,62.01,61.87,61.97,809678.0,56.9493,57.069,56.9401,57.0322,809678.0
2022-11-08 12:00:00,61.97,61.99,61.86,61.89,859102.0,57.0322,57.0506,56.9309,56.9585,859102.0
2022-11-08 12:30:00,61.9,61.95,61.85,61.89,1374493.0,56.9678,57.0138,56.9217,56.9585,1374493.0
2022-11-08 13:00:00,61.9,61.96,61.53,61.56,938951.0,56.9678,57.023,56.6272,56.6548,938951.0
2022-11-08 13:30:00,61.55,61.7,61.47,61.54,958769.0,56.6456,56.7837,56.572,56.6364,958769.0
2022-11-08 14:00:00,61.52,61.59,61.28,61.29,1120181.0,56.618,56.6825,56.3972,56.4064,1120181.0
2022-11-08 14:30:00,61.28,61.65,61.23,61.56,1177540.0,56.3972,56.7377,56.3511,56.6548,1177540.0
2022-11-08 15:00:00,61.55,61.76,61.54,61.73,1454078.0,56.6456,56.8389,56.6364,56.8113,1454078.0
2022-11-08 15:30:00,61.73,61.88,61.61,61.64,3164350.0,56.8113,56.9493,56.7009,56.7285,3164350.0
2022-11-09 09:30:00,61.2,61.28,61.1,61.18,2038322.0,56.3235,56.3972,56.2315,56.3051,2038322.0
2022-11-09 10:00:00,61.18,61.64,61.18,61.36,3035730.0,56.3051,56.7285,56.3051,56.4708,3035730.0
2022-11-09 10:30:00,61.36,61.41,61.08,61.19,1872121.0,56.4708,56.5168,56.2131,56.3143,1872121.0
2022-11-09 11:00:00,61.19,61.46,61.19,61.4,745669.0,56.3143,56.5628,56.3143,56.5076,745669.0
2022-11-09 11:30:00,61.41,61.5,61.31,61.35,650885.0,56.5168,56.5996,56.4248,56.4616,650885.0
2022-11-09 12:00:00,61.36,61.39,61.2,61.24,385636.0,56.4708,56.4984,56.3235,56.3603,385636.0
2022-11-09 12:30:00,61.22,61.32,61.18,61.28,429114.0,56.3419,56.434,56.3051,56.3972,429114.0
2022-11-09 13:00:00,61.27,61.31,61.09,61.11,1410157.0,56.388,56.4248,56.2223,56.2407,1410157.0
2022-11-09 13:30:00,61.1,61.1,60.9,60.98,772525.0,56.2315,56.2315,56.0474,56.1211,772525.0
2022-11-09 14:00:00,60.97,61.04,60.92,60.97,564533.0,56.1119,56.1763,56.0658,56.1119,564533.0
2022-11-09 14:30:00,60.96,60.97,60.78,60.83,793956.0,56.1027,56.1119,55.937,55.983,793956.0
2022-11-09 15:00:00,60.83,60.98,60.81,60.91,1351913.0,55.983,56.1211,55.9646,56.0566,1351913.0
2022-11-09 15:30:00,60.9,60.92,60.76,60.77,5563422.0,56.0474,56.0658,55.9186,55.9278,5563422.0
2022-11-10 09:30:00,63.27,63.49,62.92,63.49,4529692.0,58.2286,58.4311,57.9065,58.4311,4529692.0
2022-11-10 10:00:00,63.49,63.83,63.49,63.82,3439165.0,58.4311,58.744,58.4311,58.7348,3439165.0
2022-11-10 10:30:00,63.83,63.88,63.58,63.79,2378093.0,58.744,58.79,58.5139,58.7072,2378093.0
2022-11-10 11:00:00,63.79,63.81,63.55,63.73,2808114.0,58.7072,58.7256,58.4863,58.6519,2808114.0
2022-11-10 11:30:00,63.74,63.85,63.71,63.81,1508824.0,58.6611,58.7624,58.6335,58.7256,1508824.0
2022-11-10 12:00:00,63.81,63.81,63.62,63.65,1380358.0,58.7256,58.7256,58.5507,58.5783,1380358.0
2022-11-10 12:30:00,63.64,63.64,63.39,63.44,937417.0,58.5691,58.5691,58.339,58.385,937417.0
2022-11-10 13:00:00,63.44,63.66,63.44,63.59,1435537.0,58.385,58.5875,58.385,58.5231,1435537.0
2022-11-10 13:30:00,63.6,63.7,63.53,63.68,1717067.0,58.5323,58.6243,58.4679,58.6059,1717067.0
2022-11-10 14:00:00,63.67,63.76,63.67,63.75,1107393.0,58.5967,58.6795,58.5967,58.6703,1107393.0
2022-11-10 14:30:00,63.75,63.84,63.71,63.81,1002948.0,58.6703,58.7532,58.6335,58.7256,1002948.0
2022-11-10 15:00:00,63.81,63.95,63.77,63.94,1289314.0,58.7256,58.8544,58.6887,58.8452,1289314.0
2022-11-10 15:30:00,63.93,64.18,63.92,64.17,3984090.0,58.836,59.0661,58.8268,59.0569,3984090.0
2022-11-11 09:30:00,64.76,64.86,64.51,64.81,3382647.0,59.5999,59.6919,59.3698,59.6459,3382647.0
2022-11-11 10:00:00,64.81,65.08,64.59,65.04,2195755.0,59.6459,59.8944,59.4434,59.8576,2195755.0
2022-11-11 10:30:00,65.04,65.15,64.89,65.09,1809691.0,59.8576,59.9588,59.7195,59.9036,1809691.0
2022-11-11 11:00:00,65.09,65.15,64.89,64.94,1789955.0,59.9036,59.9588,59.7195,59.7655,1789955.0
2022-11-11 11:30:00,64.94,65.11,64.87,65.03,1409667.0,59.7655,59.922,59.7011,59.8484,1409667.0
2022-11-11 12:00:00,65.03,65.21,64.98,65.16,899680.0,59.8484,60.014,59.8023,59.968,899680.0
2022-11-11 12:30:00,65.16,65.26,65.09,65.21,735078.0,59.968,60.06,59.9036,60.014,735078.0
2022-11-11 13:00:00,65.21,65.38,65.21,65.38,655237.0,60.014,60.1705,60.014,60.1705,655237.0
2022-11-11 13:30:00,65.38,65.44,65.3,65.42,1038766.0,60.1705,60.2257,60.0968,60.2073,1038766.0
2022-11-11 14:00:00,65.43,65.51,65.36,65.5,1035586.0,60.2165,60.2901,60.1521,60.2809,1035586.0
2022-11-11 14:30:00,65.5,65.56,65.46,65.55,978770.0,60.2809,60.3361,60.2441,60.3269,978770.0
2022-11-11 15:00:00,65.55,65.55,65.32,65.45,1448675.0,60.3269,60.3269,60.1152,60.2349,1448675.0
2022-11-11 15:30:00,65.45,65.52,65.38,65.46,3630823.0,60.2349,60.2993,60.1705,60.2441,3630823.0
2022-11-14 09:30:00,64.93,65.05,64.84,65.02,1968594.0,59.7563,59.8668,59.6735,59.8391,1968594.0
2022-11-14 10:00:00,65.03,65.35,65.03,65.09,1412751.0,59.8484,60.1429,59.8484,59.9036,1412751.0
2022-11-14 10:30:00,65.09,65.16,65.02,65.05,1913096.0,59.9036,59.968,59.8391,59.8668,1913096.0
2022-11-14 11:00:00,65.06,65.07,64.84,64.97,1870127.0,59.876,59.8852,59.6735,59.7931,1870127.0
2022-11-14 11:30:00,64.98,65.12,64.9,64.97,2376088.0,59.8023,59.9312,59.7287,59.7931,2376088.0
2022-11-14 12:00:00,64.97,65.09,64.89,65.05,1298264.0,59.7931,59.9036,59.7195,59.8668,1298264.0
2022-11-14 12:30:00,65.05,65.12,65.0,65.05,738686.0,59.8668,59.9312,59.8207,59.8668,738686.0
2022-11-14 13:00:00,65.05,65.29,65.03,65.29,706608.0,59.8668,60.0876,59.8484,60.0876,706608.0
2022-11-14 13:30:00,65.28,65.3,65.23,65.3,829923.0,60.0784,60.0968,60.0324,60.0968,829923.0
2022-11-14 14:00:00,65.29,65.31,65.18,65.22,1800111.0,60.0876,60.106,59.9864,60.0232,1800111.0
2022-11-14 14:30:00,65.22,65.24,65.13,65.21,1297052.0,60.0232,60.0416,59.9404,60.014,1297052.0
2022-11-14 15:00:00,65.22,65.27,65.04,65.09,1105193.0,60.0232,60.0692,59.8576,59.9036,1105193.0
2022-11-14 15:30:00,65.1,65.13,64.77,64.78,2823461.0,59.9128,59.9404,59.6091,59.6183,2823461.0
2022-11-15 09:30:00,65.82,65.93,65.44,65.66,2637892.0,60.5754,60.6766,60.2257,60.4282,2637892.0
2022-11-15 10:00:00,65.67,65.74,65.47,65.69,1610423.0,60.4374,60.5018,60.2533,60.4558,1610423.0
2022-11-15 10:30:00,65.69,65.76,65.42,65.52,2949703.0,60.4558,60.5202,60.2073,60.2993,2949703.0
2022-11-15 11:00:00,65.52,65.69,65.46,65.58,1989882.0,60.2993,60.4558,60.2441,60.3545,1989882.0
2022-11-15 11:30:00,65.58,65.78,65.57,65.7,1304051.0,60.3545,60.5386,60.3453,60.465,1304051.0
2022-11-15 12:00:00,65.7,65.72,65.5,65.62,962934.0,60.465,60.4834,60.2809,60.3913,962934.0
2022-11-15 12:30:00,65.63,65.71,65.58,65.66,812352.0,60.4005,60.4742,60.3545,60.4282,812352.0
2022-11-15 13:00:00,65.67,65.71,64.91,64.98,3384470.0,60.4374,60.4742,59.7379,59.8023,3384470.0
2022-11-15 13:30:00,64.98,65.11,64.6,64.88,5428910.0,59.8023,59.922,59.4526,59.7103,5428910.0
2022-11-15 14:00:00,64.88,65.33,64.6,65.18,4471428.0,59.7103,60.1244,59.4526,59.9864,4471428.0
2022-11-15 14:30:00,65.18,65.44,65.07,65.39,2293418.0,59.9864,60.2257,59.8852,60.1797,2293418.0
2022-11-15 15:00:00,65.39,65.49,65.32,65.4,1542942.0,60.1797,60.2717,60.1152,60.1889,1542942.0
2022-11-15 15:30:00,65.39,65.42,65.12,65.21,4032108.0,60.1797,60.2073,59.9312,60.014,4032108.0
2022-11-16 09:30:00,65.3,65.41,64.97,65.07,2039660.0,60.0968,60.1981,59.7931,59.8852,2039660.0
2022-11-16 10:00:00,65.08,65.19,65.03,65.1,2052065.0,59.8944,59.9956,59.8484,59.9128,2052065.0
2022-11-16 10:30:00,65.09,65.18,65.04,65.1,629113.0,59.9036,59.9864,59.8576,59.9128,629113.0
2022-11-16 11:00:00,65.1,65.2,65.07,65.17,877507.0,59.9128,60.0048,59.8852,59.9772,877507.0
2022-11-16 11:30:00,65.17,65.2,65.04,65.09,636786.0,59.9772,60.0048,59.8576,59.9036,636786.0
2022-11-16 12:00:00,65.09,65.11,64.95,65.04,1634914.0,59.9036,59.922,59.7747,59.8576,1634914.0
2022-11-16 12:30:00,65.05,65.24,65.02,65.14,1644649.0,59.8668,60.0416,59.8391,59.9496,1644649.0
2022-11-16 13:00:00,65.14,65.15,64.99,65.0,1171337.0,59.9496,59.9588,59.8115,59.8207,1171337.0
2022-11-16 13:30:00,65.0,65.03,64.86,64.89,985396.0,59.8207,59.8484,59.6919,59.7195,985396.0
2022-11-16 14:00:00,64.89,65.05,64.89,65.03,1327006.0,59.7195,59.8668,59.7195,59.8484,1327006.0
2022-11-16 14:30:00,65.03,65.15,64.95,65.14,1190496.0,59.8484,59.9588,59.7747,59.9496,1190496.0
2022-11-16 15:00:00,65.14,65.15,65.0,65.12,1338740.0,59.9496,59.9588,59.8207,59.9312,1338740.0
2022-11-16 15:30:00,65.11,65.18,65.05,65.06,2560209.0,59.922,59.9864,59.8668,59.876,2560209.0
2022-11-17 09:30:00,64.22,64.52,64.2,64.36,1561944.0,59.1029,59.379,59.0845,59.2317,1561944.0
2022-11-17 10:00:00,64.35,64.66,64.32,64.64,1254611.0,59.2225,59.5078,59.1949,59.4894,1254611.0
2022-11-17 10:30:00,64.63,64.64,64.37,64.42,1289809.0,59.4802,59.4894,59.2409,59.287,1289809.0
2022-11-17 11:00:00,64.42,64.49,64.37,64.48,1438504.0,59.287,59.3514,59.2409,59.3422,1438504.0
2022-11-17 11:30:00,64.49,64.79,64.44,64.77,1658696.0,59.3514,59.6275,59.3054,59.6091,1658696.0
2022-11-17 12:00:00,64.78,64.86,64.72,64.74,841780.0,59.6183,59.6919,59.5631,59.5815,841780.0
2022-11-17 12:30:00,64.75,64.93,64.72,64.9,939658.0,59.5907,59.7563,59.5631,59.7287,939658.0
2022-11-17 13:00:00,64.9,65.02,64.87,64.93,833677.0,59.7287,59.8391,59.7011,59.7563,833677.0
2022-11-17 13:30:00,64.93,65.03,64.9,64.95,463270.0,59.7563,59.8484,59.7287,59.7747,463270.0
2022-11-17 14:00:00,64.94,65.0,64.82,64.87,614147.0,59.7655,59.8207,59.6551,59.7011,614147.0
2022-11-17 14:30:00,64.87,64.93,64.81,64.92,531884.0,59.7011,59.7563,59.6459,59.7471,531884.0
2022-11-17 15:00:00,64.92,64.95,64.77,64.84,867924.0,59.7471,59.7747,59.6091,59.6735,867924.0
2022-11-17 15:30:00,64.84,65.06,64.84,65.02,2451883.0,59.6735,59.876,59.6735,59.8391,2451883.0
2022-11-18 09:30:00,65.32,65.33,65.07,65.12,2315513.0,60.1152,60.1244,59.8852,59.9312,2315513.0
2022-11-18 10:00:00,65.12,65.19,64.97,65.19,1920680.0,59.9312,59.9956,59.7931,59.9956,1920680.0
2022-11-18 10:30:00,65.17,65.27,65.14,65.19,1701313.0,59.9772,60.0692,59.9496,59.9956,1701313.0
2022-11-18 11:00:00,65.18,65.3,65.12,65.27,1200183.0,59.9864,60.0968,59.9312,60.0692,1200183.0
2022-11-18 11:30:00,65.27,65.3,65.09,65.17,1096586.0,60.0692,60.0968,59.9036,59.9772,1096586.0
2022-11-18 12:00:00,65.17,65.19,64.93,65.03,927677.0,59.9772,59.9956,59.7563,59.8484,927677.0
2022-11-18 12:30:00,65.03,65.1,64.94,65.01,775696.0,59.8484,59.9128,59.7655,59.8299,775696.0
2022-11-18 13:00:00,65.01,65.13,64.97,65.12,648439.0,59.8299,59.9404,59.7931,59.9312,648439.0
2022-11-18 13:30:00,65.13,65.13,64.97,65.03,546903.0,59.9404,59.9404,59.7931,59.8484,546903.0
2022-11-18 14:00:00,65.02,65.1,65.01,65.06,639159.0,59.8391,59.9128,59.8299,59.876,639159.0
2022-11-18 14:30:00,65.06,65.12,64.99,65.1,804899.0,59.876,59.9312,59.8115,59.9128,804899.0
2022-11-18 15:00:00,65.1,65.21,65.1,65.21,1353988.0,59.9128,60.014,59.9128,60.014,1353988.0
2022-11-18 15:30:00,65.21,65.25,65.08,65.14,2583082.0,60.014,60.0508,59.8944,59.9496,2583082.0
2022-11-21 09:30:00,64.6,64.73,64.47,64.71,2414411.0,59.4526,59.5723,59.333,59.5538,2414411.0
2022-11-21 10:00:00,64.73,64.78,64.44,64.51,1856168.0,59.5723,59.6183,59.3054,59.3698,1856168.0
2022-11-21 10:30:00,64.51,64.59,64.39,64.43,2168784.0,59.3698,59.4434,59.2593,59.2962,2168784.0
2022-11-21 11:00:00,64.42,64.55,64.41,64.49,1779189.0,59.287,59.4066,59.2778,59.3514,1779189.0
2022-11-21 11:30:00,64.49,64.53,64.37,64.44,1662340.0,59.3514,59.3882,59.2409,59.3054,1662340.0
2022-11-21 12:00:00,64.44,64.53,64.42,64.47,764548.0,59.3054,59.3882,59.287,59.333,764548.0
2022-11-21 12:30:00,64.47,64.6,64.46,64.55,604089.0,59.333,59.4526,59.3238,59.4066,604089.0
2022-11-21 13:00:00,64.54,64.73,64.53,64.65,809447.0,59.3974,59.5723,59.3882,59.4986,809447.0
2022-11-21 13:30:00,64.65,64.72,64.6,64.6,1080944.0,59.4986,59.5631,59.4526,59.4526,1080944.0
2022-11-21 14:00:00,64.61,64.7,64.61,64.65,1331433.0,59.4618,59.5446,59.4618,59.4986,1331433.0
2022-11-21 14:30:00,64.64,64.68,64.6,64.62,545255.0,59.4894,59.5262,59.4526,59.471,545255.0
2022-11-21 15:00:00,64.62,64.69,64.58,64.61,847367.0,59.471,59.5354,59.4342,59.4618,847367.0
2022-11-21 15:30:00,64.61,64.72,64.6,64.65,1704198.0,59.4618,59.5631,59.4526,59.4986,1704198.0
2022-11-22 09:30:00,65.07,65.18,64.96,65.14,1589994.0,59.8852,59.9864,59.7839,59.9496,1589994.0
2022-11-22 10:00:00,65.13,65.35,65.1,65.34,1258748.0,59.9404,60.1429,59.9128,60.1336,1258748.0
2022-11-22 10:30:00,65.34,65.41,65.25,65.34,740858.0,60.1336,60.1981,60.0508,60.1336,740858.0
2022-11-22 11:00:00,65.34,65.35,65.19,65.26,765304.0,60.1336,60.1429,59.9956,60.06,765304.0
2022-11-22 11:30:00,65.26,65.29,65.18,65.28,1073673.0,60.06,60.0876,59.9864,60.0784,1073673.0
2022-11-22 12:00:00,65.28,65.31,65.22,65.26,750172.0,60.0784,60.106,60.0232,60.06,750172.0
2022-11-22 12:30:00,65.26,65.38,65.25,65.37,600039.0,60.06,60.1705,60.0508,60.1613,600039.0
2022-11-22 13:00:00,65.38,65.45,65.32,65.44,984521.0,60.1705,60.2349,60.1152,60.2257,984521.0
2022-11-22 13:30:00,65.45,65.49,65.41,65.48,804787.0,60.2349,60.2717,60.1981,60.2625,804787.0
2022-11-22 14:00:00,65.48,65.48,65.39,65.44,857913.0,60.2625,60.2625,60.1797,60.2257,857913.0
2022-11-22 14:30:00,65.43,65.47,65.38,65.45,688470.0,60.2165,60.2533,60.1705,60.2349,688470.0
2022-11-22 15:00:00,65.45,65.52,65.44,65.52,607106.0,60.2349,60.2993,60.2257,60.2993,607106.0
2022-11-22 15:30:00,65.52,65.59,65.5,65.57,2263256.0,60.2993,60.3637,60.2809,60.3453,2263256.0
2022-11-23 09:30:00,65.69,66.14,65.68,66.08,2087670.0,60.4558,60.8699,60.4466,60.8147,2087670.0
2022-11-23 10:00:00,66.08,66.12,65.91,66.0,1064493.0,60.8147,60.8515,60.6582,60.7411,1064493.0
2022-11-23 10:30:00,66.02,66.23,66.01,66.19,524551.0,60.7595,60.9527,60.7503,60.9159,524551.0
2022-11-23 11:00:00,66.19,66.24,66.11,66.2,442036.0,60.9159,60.9619,60.8423,60.9251,442036.0
2022-11-23 11:30:00,66.2,66.21,65.92,66.01,706583.0,60.9251,60.9343,60.6674,60.7503,706583.0
2022-11-23 12:00:00,66.01,66.08,65.97,66.01,572964.0,60.7503,60.8147,60.7135,60.7503,572964.0
2022-11-23 12:30:00,66.02,66.06,65.87,65.91,681107.0,60.7595,60.7963,60.6214,60.6582,681107.0
2022-11-23 13:00:00,65.9,66.02,65.87,66.02,380710.0,60.649,60.7595,60.6214,60.7595,380710.0
2022-11-23 13:30:00,66.02,66.12,66.02,66.11,704972.0,60.7595,60.8515,60.7595,60.8423,704972.0
2022-11-23 14:00:00,66.11,66.38,65.98,66.29,1597724.0,60.8423,61.0908,60.7227,61.008,1597724.0
2022-11-23 14:30:00,66.29,66.3,66.14,66.28,777054.0,61.008,61.0172,60.8699,60.9987,777054.0
2022-11-23 15:00:00,66.27,66.34,66.22,66.28,651228.0,60.9895,61.054,60.9435,60.9987,651228.0
2022-11-23 15:30:00,66.28,66.31,66.21,66.3,2061967.0,60.9987,61.0264,60.9343,61.0172,2061967.0
2022-11-25 09:30:00,66.36,66.57,66.36,66.51,1080032.0,61.0724,61.2656,61.0724,61.2104,1080032.0
2022-11-25 10:00:00,66.51,66.52,66.43,66.47,1077021.0,61.2104,61.2196,61.1368,61.1736,1077021.0
2022-11-25 10:30:00,66.47,66.58,66.44,66.58,1730587.0,61.1736,61.2748,61.146,61.2748,1730587.0
2022-11-25 11:00:00,66.58,66.67,66.55,66.63,1389812.0,61.2748,61.3577,61.2472,61.3209,1389812.0
2022-11-25 11:30:00,66.63,66.76,66.59,66.71,795960.0,61.3209,61.4405,61.284,61.3945,795960.0
2022-11-25 12:00:00,66.71,66.73,66.66,66.7,912756.0,61.3945,61.4129,61.3485,61.3853,912756.0
2022-11-25 12:30:00,66.7,66.72,66.6,66.63,1952997.0,61.3853,61.4037,61.2933,61.3209,1952997.0
2022-11-28 09:30:00,66.29,66.54,66.28,66.4,1390732.0,61.008,61.238,60.9987,61.1092,1390732.0
2022-11-28 10:00:00,66.41,66.57,66.36,66.43,1429145.0,61.1184,61.2656,61.0724,61.1368,1429145.0
2022-11-28 10:30:00,66.43,66.48,66.28,66.32,705171.0,61.1368,61.1828,60.9987,61.0356,705171.0
2022-11-28 11:00:00,66.32,66.37,66.18,66.2,1104683.0,61.0356,61.0816,60.9067,60.9251,1104683.0
2022-11-28 11:30:00,66.2,66.31,66.16,66.29,671128.0,60.9251,61.0264,60.8883,61.008,671128.0
2022-11-28 12:00:00,66.29,66.35,66.09,66.2,916600.0,61.008,61.0632,60.8239,60.9251,916600.0
2022-11-28 12:30:00,66.2,66.27,66.08,66.09,1049877.0,60.9251,60.9895,60.8147,60.8239,1049877.0
2022-11-28 13:00:00,66.09,66.12,66.01,66.02,961426.0,60.8239,60.8515,60.7503,60.7595,961426.0
2022-11-28 13:30:00,66.02,66.08,65.92,65.94,777138.0,60.7595,60.8147,60.6674,60.6858,777138.0
2022-11-28 14:00:00,65.94,65.97,65.83,65.84,710458.0,60.6858,60.7135,60.5846,60.5938,710458.0
2022-11-28 14:30:00,65.85,65.89,65.79,65.81,1204745.0,60.603,60.6398,60.5478,60.5662,1204745.0
2022-11-28 15:00:00,65.81,65.83,65.71,65.72,1110938.0,60.5662,60.5846,60.4742,60.4834,1110938.0
2022-11-28 15:30:00,65.73,65.82,65.71,65.77,3701222.0,60.4926,60.5754,60.4742,60.5294,3701222.0
2022-11-29 09:30:00,65.92,66.08,65.89,66.03,861396.0,60.6674,60.8147,60.6398,60.7687,861396.0
2022-11-29 10:00:00,66.03,66.32,66.0,66.29,822486.0,60.7687,61.0356,60.7411,61.008,822486.0
2022-11-29 10:30:00,66.3,66.32,66.14,66.17,1020469.0,61.0172,61.0356,60.8699,60.8975,1020469.0
2022-11-29 11:00:00,66.17,66.19,65.78,65.86,1124137.0,60.8975,60.9159,60.5386,60.6122,1124137.0
2022-11-29 11:30:00,65.87,66.07,65.84,66.05,2253651.0,60.6214,60.8055,60.5938,60.7871,2253651.0
2022-11-29 12:00:00,66.05,66.06,65.91,65.93,767301.0,60.7871,60.7963,60.6582,60.6766,767301.0
2022-11-29 12:30:00,65.94,66.07,65.93,66.03,790564.0,60.6858,60.8055,60.6766,60.7687,790564.0
2022-11-29 13:00:00,66.03,66.08,65.92,65.93,814026.0,60.7687,60.8147,60.6674,60.6766,814026.0
2022-11-29 13:30:00,65.92,66.05,65.92,66.04,783552.0,60.6674,60.7871,60.6674,60.7779,783552.0
2022-11-29 14:00:00,66.05,66.13,65.95,65.96,1613368.0,60.7871,60.8607,60.695,60.7042,1613368.0
2022-11-29 14:30:00,65.96,65.98,65.89,65.97,1071294.0,60.7042,60.7227,60.6398,60.7135,1071294.0
2022-11-29 15:00:00,65.96,65.99,65.91,65.95,1244041.0,60.7042,60.7319,60.6582,60.695,1244041.0
2022-11-29 15:30:00,65.95,66.02,65.9,65.95,2491769.0,60.695,60.7595,60.649,60.695,2491769.0
2022-11-30 09:30:00,66.47,66.57,66.32,66.42,3008476.0,61.1736,61.2656,61.0356,61.1276,3008476.0
2022-11-30 10:00:00,66.43,66.45,66.02,66.04,2007623.0,61.1368,61.1552,60.7595,60.7779,2007623.0
2022-11-30 10:30:00,66.05,66.11,65.91,65.97,1091700.0,60.7871,60.8423,60.6582,60.7135,1091700.0
2022-11-30 11:00:00,65.98,66.19,65.92,66.14,1330568.0,60.7227,60.9159,60.6674,60.8699,1330568.0
2022-11-30 11:30:00,66.14,66.18,66.08,66.11,1684933.0,60.8699,60.9067,60.8147,60.8423,1684933.0
2022-11-30 12:00:00,66.11,66.14,65.93,66.03,633468.0,60.8423,60.8699,60.6766,60.7687,633468.0
2022-11-30 12:30:00,66.03,66.03,65.85,65.96,953693.0,60.7687,60.7687,60.603,60.7042,953693.0
2022-11-30 13:00:00,65.97,66.03,65.91,65.93,838377.0,60.7135,60.7687,60.6582,60.6766,838377.0
2022-11-30 13:30:00,65.92,66.76,65.83,66.7,3663840.0,60.6674,61.4405,60.5846,61.3853,3663840.0
2022-11-30 14:00:00,66.71,67.13,66.7,67.03,4581767.0,61.3945,61.781,61.3853,61.689,4581767.0
2022-11-30 14:30:00,67.03,67.11,66.91,67.1,2237925.0,61.689,61.7626,61.5786,61.7534,2237925.0
2022-11-30 15:00:00,67.09,67.3,67.04,67.25,3452560.0,61.7442,61.9375,61.6982,61.8915,3452560.0
2022-11-30 15:30:00,67.25,67.35,67.1,67.13,9693786.0,61.8915,61.9835,61.7534,61.781,9693786.0
2022-12-01 09:30:00,67.88,68.02,67.7,67.95,3305608.0,62.4713,62.6001,62.3056,62.5357,3305608.0
2022-12-01 10:00:00,67.95,68.06,67.5,67.51,2754506.0,62.5357,62.6369,62.1215,62.1307,2754506.0
2022-12-01 10:30:00,67.51,67.71,67.42,67.69,1639686.0,62.1307,62.3148,62.0479,62.2964,1639686.0
2022-12-01 11:00:00,67.7,67.73,67.55,67.58,1153886.0,62.3056,62.3332,62.1676,62.1952,1153886.0
2022-12-01 11:30:00,67.59,67.79,67.59,67.67,1352968.0,62.2044,62.3884,62.2044,62.278,1352968.0
2022-12-01 12:00:00,67.66,67.7,67.42,67.69,967240.0,62.2688,62.3056,62.0479,62.2964,967240.0
2022-12-01 12:30:00,67.69,67.78,67.65,67.74,953471.0,62.2964,62.3792,62.2596,62.3424,953471.0
2022-12-01 13:00:00,67.73,67.84,67.63,67.67,1303037.0,62.3332,62.4344,62.2412,62.278,1303037.0
2022-12-01 13:30:00,67.67,67.78,67.64,67.73,1006794.0,62.278,62.3792,62.2504,62.3332,1006794.0
2022-12-01 14:00:00,67.73,67.79,67.63,67.74,1096002.0,62.3332,62.3884,62.2412,62.3424,1096002.0
2022-12-01 14:30:00,67.75,67.86,67.7,67.82,1550186.0,62.3516,62.4529,62.3056,62.416,1550186.0
2022-12-01 15:00:00,67.82,67.86,67.71,67.76,1386050.0,62.416,62.4529,62.3148,62.3608,1386050.0
2022-12-01 15:30:00,67.76,67.9,67.75,67.75,2300959.0,62.3608,62.4897,62.3516,62.3516,2300959.0
2022-12-02 09:30:00,67.14,67.35,67.14,67.33,3783612.0,61.7902,61.9835,61.7902,61.9651,3783612.0
2022-12-02 10:00:00,67.32,67.46,67.19,67.26,1720528.0,61.9559,62.0847,61.8362,61.9007,1720528.0
2022-12-02 10:30:00,67.26,67.46,67.2,67.33,1141760.0,61.9007,62.0847,61.8454,61.9651,1141760.0
2022-12-02 11:00:00,67.32,67.49,67.24,67.48,906112.0,61.9559,62.1123,61.8823,62.1031,906112.0
2022-12-02 11:30:00,67.48,67.76,67.46,67.71,3179809.0,62.1031,62.3608,62.0847,62.3148,3179809.0
2022-12-02 12:00:00,67.71,67.82,67.68,67.73,570547.0,62.3148,62.416,62.2872,62.3332,570547.0
2022-12-02 12:30:00,67.72,67.76,67.65,67.66,1262628.0,62.324,62.3608,62.2596,62.2688,1262628.0
2022-12-02 13:00:00,67.66,67.7,67.59,67.66,902148.0,62.2688,62.3056,62.2044,62.2688,902148.0
2022-12-02 13:30:00,67.65,67.7,67.6,67.62,842374.0,62.2596,62.3056,62.2136,62.232,842374.0
2022-12-02 14:00:00,67.62,67.64,67.52,67.62,939461.0,62.232,62.2504,62.1399,62.232,939461.0
2022-12-02 14:30:00,67.62,67.84,67.58,67.83,1620332.0,62.232,62.4344,62.1952,62.4252,1620332.0
2022-12-02 15:00:00,67.83,67.93,67.79,67.84,1484113.0,62.4252,62.5173,62.3884,62.4344,1484113.0
2022-12-02 15:30:00,67.85,67.87,67.71,67.73,5102045.0,62.4437,62.4621,62.3148,62.3332,5102045.0
2022-12-05 09:30:00,67.49,67.68,67.47,67.47,1367411.0,62.1123,62.2872,62.0939,62.0939,1367411.0
2022-12-05 10:00:00,67.47,67.47,67.13,67.25,2199847.0,62.0939,62.0939,61.781,61.8915,2199847.0
2022-12-05 10:30:00,67.26,67.4,67.18,67.33,872628.0,61.9007,62.0295,61.827,61.9651,872628.0
2022-12-05 11:00:00,67.33,67.42,67.15,67.21,1051902.0,61.9651,62.0479,61.7994,61.8546,1051902.0
2022-12-05 11:30:00,67.21,67.23,66.95,66.98,2372229.0,61.8546,61.8731,61.6154,61.643,2372229.0
2022-12-05 12:00:00,66.98,67.14,66.92,67.09,1311901.0,61.643,61.7902,61.5878,61.7442,1311901.0
2022-12-05 12:30:00,67.08,67.09,66.91,66.94,747425.0,61.735,61.7442,61.5786,61.6062,747425.0
2022-12-05 13:00:00,66.94,67.01,66.91,66.95,461840.0,61.6062,61.6706,61.5786,61.6154,461840.0
2022-12-05 13:30:00,66.95,67.02,66.81,66.82,997256.0,61.6154,61.6798,61.4865,61.4957,997256.0
2022-12-05 14:00:00,66.82,66.88,66.74,66.78,851184.0,61.4957,61.5509,61.4221,61.4589,851184.0
2022-12-05 14:30:00,66.77,66.81,66.64,66.79,1953630.0,61.4497,61.4865,61.3301,61.4681,1953630.0
2022-12-05 15:00:00,66.8,66.85,66.73,66.73,1177418.0,61.4773,61.5233,61.4129,61.4129,1177418.0
2022-12-05 15:30:00,66.73,66.91,66.73,66.83,3833200.0,61.4129,61.5786,61.4129,61.5049,3833200.0
2022-12-06 09:30:00,66.97,67.11,66.75,66.83,1592112.0,61.6338,61.7626,61.4313,61.5049,1592112.0
2022-12-06 10:00:00,66.83,66.89,66.6,66.63,1159069.0,61.5049,61.5601,61.2933,61.3209,1159069.0
2022-12-06 10:30:00,66.63,66.76,66.48,66.72,1593633.0,61.3209,61.4405,61.1828,61.4037,1593633.0
2022-12-06 11:00:00,66.72,66.94,66.7,66.82,1243740.0,61.4037,61.6062,61.3853,61.4957,1243740.0
2022-12-06 11:30:00,66.82,66.88,66.6,66.64,1080048.0,61.4957,61.5509,61.2933,61.3301,1080048.0
2022-12-06 12:00:00,66.64,66.7,66.49,66.58,1155886.0,61.3301,61.3853,61.192,61.2748,1155886.0
2022-12-06 12:30:00,66.58,66.6,66.48,66.51,757925.0,61.2748,61.2933,61.1828,61.2104,757925.0
2022-12-06 13:00:00,66.5,66.53,66.27,66.29,943076.0,61.2012,61.2288,60.9895,61.008,943076.0
2022-12-06 13:30:00,66.29,66.41,66.25,66.36,1725372.0,61.008,61.1184,60.9711,61.0724,1725372.0
2022-12-06 14:00:00,66.36,66.47,66.3,66.39,2129859.0,61.0724,61.1736,61.0172,61.1,2129859.0
2022-12-06 14:30:00,66.38,66.45,66.3,66.41,981299.0,61.0908,61.1552,61.0172,61.1184,981299.0
2022-12-06 15:00:00,66.41,66.51,66.37,66.44,2111143.0,61.1184,61.2104,61.0816,61.146,2111143.0
2022-12-06 15:30:00,66.44,66.58,66.43,66.53,2524011.0,61.146,61.2748,61.1368,61.2288,2524011.0
2022-12-07 09:30:00,66.56,66.81,66.48,66.56,1686740.0,61.2564,61.4865,61.1828,61.2564,1686740.0
2022-12-07 10:00:00,66.55,66.78,66.33,66.78,4729018.0,61.2472,61.4589,61.0448,61.4589,4729018.0
2022-12-07 10:30:00,66.78,66.81,66.56,66.7,1005283.0,61.4589,61.4865,61.2564,61.3853,1005283.0
2022-12-07 11:00:00,66.7,66.74,66.36,66.36,951847.0,61.3853,61.4221,61.0724,61.0724,951847.0
2022-12-07 11:30:00,66.35,66.53,66.27,66.51,1274398.0,61.0632,61.2288,60.9895,61.2104,1274398.0
2022-12-07 12:00:00,66.5,66.58,66.42,66.51,611806.0,61.2012,61.2748,61.1276,61.2104,611806.0
2022-12-07 12:30:00,66.51,66.64,66.47,66.61,868289.0,61.2104,61.3301,61.1736,61.3025,868289.0
2022-12-07 13:00:00,66.61,66.74,66.57,66.66,785848.0,61.3025,61.4221,61.2656,61.3485,785848.0
2022-12-07 13:30:00,66.66,66.66,66.5,66.52,673085.0,61.3485,61.3485,61.2012,61.2196,673085.0
2022-12-07 14:00:00,66.52,66.61,66.44,66.58,915738.0,61.2196,61.3025,61.146,61.2748,915738.0
2022-12-07 14:30:00,66.57,66.64,66.52,66.56,1560550.0,61.2656,61.3301,61.2196,61.2564,1560550.0
2022-12-07 15:00:00,66.56,66.62,66.46,66.54,912485.0,61.2564,61.3117,61.1644,61.238,912485.0
2022-12-07 15:30:00,66.53,66.63,66.51,66.52,3054978.0,61.2288,61.3209,61.2104,61.2196,3054978.0
2022-12-08 09:30:00,66.52,66.69,66.31,66.67,1570832.0,61.2196,61.3761,61.0264,61.3577,1570832.0
2022-12-08 10:00:00,66.68,66.83,66.65,66.78,1540807.0,61.3669,61.5049,61.3393,61.4589,1540807.0
2022-12-08 10:30:00,66.79,66.84,66.7,66.75,1192753.0,61.4681,61.5141,61.3853,61.4313,1192753.0
2022-12-08 11:00:00,66.74,66.77,66.58,66.69,876410.0,61.4221,61.4497,61.2748,61.3761,876410.0
2022-12-08 11:30:00,66.7,66.78,66.66,66.72,1320072.0,61.3853,61.4589,61.3485,61.4037,1320072.0
2022-12-08 12:00:00,66.71,66.75,66.63,66.67,905691.0,61.3945,61.4313,61.3209,61.3577,905691.0
2022-12-08 12:30:00,66.67,66.74,66.64,66.74,627194.0,61.3577,61.4221,61.3301,61.4221,627194.0
2022-12-08 13:00:00,66.73,66.82,66.68,66.81,664894.0,61.4129,61.4957,61.3669,61.4865,664894.0
2022-12-08 13:30:00,66.82,66.94,66.81,66.87,720715.0,61.4957,61.6062,61.4865,61.5417,720715.0
2022-12-08 14:00:00,66.87,66.88,66.65,66.73,962064.0,61.5417,61.5509,61.3393,61.4129,962064.0
2022-12-08 14:30:00,66.73,66.81,66.67,66.76,1121316.0,61.4129,61.4865,61.3577,61.4405,1121316.0
2022-12-08 15:00:00,66.76,66.83,66.7,66.81,2701509.0,61.4405,61.5049,61.3853,61.4865,2701509.0
2022-12-08 15:30:00,66.82,66.87,66.72,66.86,4067393.0,61.4957,61.5417,61.4037,61.5325,4067393.0
2022-12-09 09:30:00,67.03,67.27,66.97,67.17,2434932.0,61.689,61.9099,61.6338,61.8178,2434932.0
2022-12-09 10:00:00,67.18,67.39,66.99,67.06,1879841.0,61.827,62.0203,61.6522,61.7166,1879841.0
2022-12-09 10:30:00,67.06,67.23,67.04,67.22,2649320.0,61.7166,61.8731,61.6982,61.8638,2649320.0
2022-12-09 11:00:00,67.22,67.3,67.15,67.3,2158724.0,61.8638,61.9375,61.7994,61.9375,2158724.0
2022-12-09 11:30:00,67.29,67.42,67.22,67.37,1379869.0,61.9283,62.0479,61.8638,62.0019,1379869.0
2022-12-09 12:00:00,67.37,67.4,67.24,67.25,632672.0,62.0019,62.0295,61.8823,61.8915,632672.0
2022-12-09 12:30:00,67.25,67.32,67.22,67.28,676252.0,61.8915,61.9559,61.8638,61.9191,676252.0
2022-12-09 13:00:00,67.28,67.29,67.13,67.19,543869.0,61.9191,61.9283,61.781,61.8362,543869.0
2022-12-09 13:30:00,67.18,67.23,67.17,67.19,856303.0,61.827,61.8731,61.8178,61.8362,856303.0
2022-12-09 14:00:00,67.2,67.22,67.09,67.2,1028344.0,61.8454,61.8638,61.7442,61.8454,1028344.0
2022-12-09 14:30:00,67.2,67.23,67.16,67.21,704607.0,61.8454,61.8731,61.8086,61.8546,704607.0
2022-12-09 15:00:00,67.21,67.23,67.1,67.1,1040801.0,61.8546,61.8731,61.7534,61.7534,1040801.0
2022-12-09 15:30:00,67.1,67.12,66.87,66.91,3200800.0,61.7534,61.7718,61.5417,61.5786,3200800.0
2022-12-12 09:30:00,66.9,66.93,66.77,66.84,1149108.0,61.5693,61.597,61.4497,61.5141,1149108.0
2022-12-12 10:00:00,66.85,66.96,66.8,66.84,1373950.0,61.5233,61.6246,61.4773,61.5141,1373950.0
2022-12-12 10:30:00,66.83,66.85,66.68,66.71,1235596.0,61.5049,61.5233,61.3669,61.3945,1235596.0
2022-12-12 11:00:00,66.72,66.83,66.68,66.8,1541483.0,61.4037,61.5049,61.3669,61.4773,1541483.0
2022-12-12 11:30:00,66.79,66.85,66.75,66.82,1876971.0,61.4681,61.5233,61.4313,61.4957,1876971.0
2022-12-12 12:00:00,66.83,66.87,66.76,66.77,813769.0,61.5049,61.5417,61.4405,61.4497,813769.0
2022-12-12 12:30:00,66.76,66.84,66.74,66.81,581472.0,61.4405,61.5141,61.4221,61.4865,581472.0
2022-12-12 13:00:00,66.81,66.86,66.7,66.74,1162475.0,61.4865,61.5325,61.3853,61.4221,1162475.0
2022-12-12 13:30:00,66.74,66.82,66.71,66.79,574889.0,61.4221,61.4957,61.3945,61.4681,574889.0
2022-12-12 14:00:00,66.79,66.8,66.69,66.77,709631.0,61.4681,61.4773,61.3761,61.4497,709631.0
2022-12-12 14:30:00,66.76,66.9,66.73,66.88,657296.0,61.4405,61.5693,61.4129,61.5509,657296.0
2022-12-12 15:00:00,66.9,67.05,66.88,67.01,1182953.0,61.5693,61.7074,61.5509,61.6706,1182953.0
2022-12-12 15:30:00,67.02,67.1,67.0,67.1,2115468.0,61.6798,61.7534,61.6614,61.7534,2115468.0
2022-12-13 09:30:00,68.65,68.78,68.32,68.67,3941594.0,63.4301,63.5502,63.1252,63.4486,3941594.0
2022-12-13 10:00:00,68.68,68.71,68.22,68.26,2254994.0,63.4578,63.4855,63.0328,63.0697,2254994.0
2022-12-13 10:30:00,68.27,68.38,67.91,67.98,2766231.0,63.079,63.1806,62.7464,62.811,2766231.0
2022-12-13 11:00:00,67.98,68.18,67.93,68.11,1722848.0,62.811,62.9958,62.7648,62.9311,1722848.0
2022-12-13 11:30:00,68.11,68.21,67.8,67.92,1839353.0,62.9311,63.0235,62.6447,62.7556,1839353.0
2022-12-13 12:00:00,67.93,68.02,67.65,67.73,1607325.0,62.7648,62.848,62.5061,62.58,1607325.0
2022-12-13 12:30:00,67.73,67.74,67.53,67.64,1486494.0,62.58,62.5893,62.3952,62.4969,1486494.0
2022-12-13 13:00:00,67.64,67.87,67.59,67.82,1335073.0,62.4969,62.7094,62.4507,62.6632,1335073.0
2022-12-13 13:30:00,67.83,67.9,67.67,67.78,1079295.0,62.6724,62.7371,62.5246,62.6262,1079295.0
2022-12-13 14:00:00,67.78,67.84,67.72,67.8,900122.0,62.6262,62.6817,62.5708,62.6447,900122.0
2022-12-13 14:30:00,67.81,68.02,67.72,67.8,1081065.0,62.654,62.848,62.5708,62.6447,1081065.0
2022-12-13 15:00:00,67.79,67.87,67.62,67.86,1714645.0,62.6355,62.7094,62.4784,62.7002,1714645.0
2022-12-13 15:30:00,67.86,67.95,67.76,67.78,3841461.0,62.7002,62.7833,62.6078,62.6262,3841461.0
2022-12-14 09:30:00,67.89,68.05,67.8,67.99,2814620.0,62.7279,62.8757,62.6447,62.8203,2814620.0
2022-12-14 10:00:00,68.0,68.04,67.94,68.03,914733.0,62.8295,62.8665,62.7741,62.8572,914733.0
2022-12-14 10:30:00,68.02,68.14,67.95,68.07,1070688.0,62.848,62.9589,62.7833,62.8942,1070688.0
2022-12-14 11:00:00,68.08,68.17,68.0,68.15,744262.0,62.9034,62.9866,62.8295,62.9681,744262.0
2022-12-14 11:30:00,68.15,68.2,68.07,68.09,1678651.0,62.9681,63.0143,62.8942,62.9127,1678651.0
2022-12-14 12:00:00,68.09,68.14,68.0,68.07,607910.0,62.9127,62.9589,62.8295,62.8942,607910.0
2022-12-14 12:30:00,68.06,68.11,68.02,68.02,475169.0,62.8849,62.9311,62.848,62.848,475169.0
2022-12-14 13:00:00,68.03,68.17,68.02,68.16,538088.0,62.8572,62.9866,62.848,62.9773,538088.0
2022-12-14 13:30:00,68.16,68.34,68.15,68.25,1255960.0,62.9773,63.1437,62.9681,63.0605,1255960.0
2022-12-14 14:00:00,68.25,68.26,67.51,67.77,3064184.0,63.0605,63.0697,62.3768,62.617,3064184.0
2022-12-14 14:30:00,67.77,67.87,67.28,67.74,3782526.0,62.617,62.7094,62.1643,62.5893,3782526.0
2022-12-14 15:00:00,67.74,68.29,67.69,67.73,2369697.0,62.5893,63.0975,62.5431,62.58,2369697.0
2022-12-14 15:30:00,67.73,67.96,67.64,67.73,3097084.0,62.58,62.7925,62.4969,62.58,3097084.0
2022-12-15 09:30:00,66.89,67.01,66.44,66.5,2843069.0,61.8039,61.9148,61.3881,61.4436,2843069.0
2022-12-15 10:00:00,66.49,66.5,66.22,66.28,1963470.0,61.4343,61.4436,61.1849,61.2403,1963470.0
2022-12-15 10:30:00,66.28,66.4,66.16,66.31,1454801.0,61.2403,61.3512,61.1294,61.268,1454801.0
2022-12-15 11:00:00,66.31,66.35,66.02,66.11,1783964.0,61.268,61.305,61.0001,61.0832,1783964.0
2022-12-15 11:30:00,66.11,66.14,65.98,66.04,1234388.0,61.0832,61.1109,60.9631,61.0185,1234388.0
2022-12-15 12:00:00,66.05,66.12,65.94,66.01,1073267.0,61.0278,61.0925,60.9261,60.9908,1073267.0
2022-12-15 12:30:00,66.02,66.09,65.85,65.87,1493645.0,61.0001,61.0647,60.843,60.8615,1493645.0
2022-12-15 13:00:00,65.87,65.9,65.77,65.87,1729510.0,60.8615,60.8892,60.7691,60.8615,1729510.0
2022-12-15 13:30:00,65.87,65.95,65.84,65.95,770424.0,60.8615,60.9354,60.8337,60.9354,770424.0
2022-12-15 14:00:00,65.95,65.98,65.9,65.94,786628.0,60.9354,60.9631,60.8892,60.9261,786628.0
2022-12-15 14:30:00,65.95,66.11,65.94,66.11,1406937.0,60.9354,61.0832,60.9261,61.0832,1406937.0
2022-12-15 15:00:00,66.1,66.14,65.99,66.09,2654203.0,61.074,61.1109,60.9723,61.0647,2654203.0
2022-12-15 15:30:00,66.09,66.11,65.98,66.01,3600741.0,61.0647,61.0832,60.9631,60.9908,3600741.0
2022-12-16 09:30:00,65.46,65.76,65.42,65.7,2601705.0,60.4826,60.7598,60.4457,60.7044,2601705.0
2022-12-16 10:00:00,65.7,65.7,65.22,65.22,1104642.0,60.7044,60.7044,60.2609,60.2609,1104642.0
2022-12-16 10:30:00,65.22,65.35,65.12,65.34,1485173.0,60.2609,60.381,60.1685,60.3718,1485173.0
2022-12-16 11:00:00,65.34,65.47,65.28,65.29,1196481.0,60.3718,60.4919,60.3163,60.3256,1196481.0
2022-12-16 11:30:00,65.29,65.41,65.21,65.22,1227928.0,60.3256,60.4364,60.2517,60.2609,1227928.0
2022-12-16 12:00:00,65.24,65.33,65.22,65.33,1158384.0,60.2794,60.3625,60.2609,60.3625,1158384.0
2022-12-16 12:30:00,65.33,65.41,65.23,65.25,799289.0,60.3625,60.4364,60.2701,60.2886,799289.0
2022-12-16 13:00:00,65.25,65.32,65.22,65.27,1448794.0,60.2886,60.3533,60.2609,60.3071,1448794.0
2022-12-16 13:30:00,65.27,65.39,65.26,65.34,425482.0,60.3071,60.418,60.2978,60.3718,425482.0
2022-12-16 14:00:00,65.34,65.41,65.3,65.31,562520.0,60.3718,60.4364,60.3348,60.344,562520.0
2022-12-16 14:30:00,65.31,65.45,65.25,65.41,1020338.0,60.344,60.4734,60.2886,60.4364,1020338.0
2022-12-16 15:00:00,65.4,65.52,65.32,65.5,1790010.0,60.4272,60.5381,60.3533,60.5196,1790010.0
2022-12-16 15:30:00,65.51,65.57,65.4,65.4,4772032.0,60.5288,60.5843,60.4272,60.4272,4772032.0
2022-12-19 09:30:00,65.63,65.68,65.45,65.55,2407076.0,60.6397,60.6859,60.4734,60.5658,2407076.0
2022-12-19 10:00:00,65.54,65.72,65.5,65.69,1185346.0,60.5566,60.7229,60.5196,60.6952,1185346.0
2022-12-19 10:30:00,65.69,65.69,65.31,65.32,1641831.0,60.6952,60.6952,60.344,60.3533,1641831.0
2022-12-19 11:00:00,65.32,65.5,65.29,65.48,1279722.0,60.3533,60.5196,60.3256,60.5011,1279722.0
2022-12-19 11:30:00,65.48,65.51,65.35,65.43,1161985.0,60.5011,60.5288,60.381,60.4549,1161985.0
2022-12-19 12:00:00,65.43,65.52,65.41,65.46,781187.0,60.4549,60.5381,60.4364,60.4826,781187.0
2022-12-19 12:30:00,65.46,65.54,65.42,65.49,570349.0,60.4826,60.5566,60.4457,60.5104,570349.0
2022-12-19 13:00:00,65.5,65.51,65.43,65.45,739736.0,60.5196,60.5288,60.4549,60.4734,739736.0
2022-12-19 13:30:00,65.44,65.46,65.29,65.31,908346.0,60.4642,60.4826,60.3256,60.344,908346.0
2022-12-19 14:00:00,65.3,65.31,65.14,65.16,1370593.0,60.3348,60.344,60.187,60.2055,1370593.0
2022-12-19 14:30:00,65.16,65.25,65.1,65.14,2291906.0,60.2055,60.2886,60.15,60.187,2291906.0
2022-12-19 15:00:00,65.14,65.2,65.09,65.17,1849235.0,60.187,60.2424,60.1408,60.2147,1849235.0
2022-12-19 15:30:00,65.17,65.29,65.14,65.25,2519545.0,60.2147,60.3256,60.187,60.2886,2519545.0
2022-12-20 09:30:00,65.4,65.59,65.31,65.56,1756573.0,60.4272,60.6028,60.344,60.575,1756573.0
2022-12-20 10:00:00,65.57,65.79,65.56,65.76,2016626.0,60.5843,60.7875,60.575,60.7598,2016626.0
2022-12-20 10:30:00,65.77,65.85,65.69,65.73,3301326.0,60.7691,60.843,60.6952,60.7321,3301326.0
2022-12-20 11:00:00,65.73,65.74,65.44,65.47,1206303.0,60.7321,60.7414,60.4642,60.4919,1206303.0
2022-12-20 11:30:00,65.47,65.66,65.47,65.65,793226.0,60.4919,60.6674,60.4919,60.6582,793226.0
2022-12-20 12:00:00,65.65,65.75,65.6,65.63,750701.0,60.6582,60.7506,60.612,60.6397,750701.0
2022-12-20 12:30:00,65.63,65.64,65.54,65.62,1179178.0,60.6397,60.649,60.5566,60.6305,1179178.0
2022-12-20 13:00:00,65.63,65.64,65.52,65.6,717855.0,60.6397,60.649,60.5381,60.612,717855.0
2022-12-20 13:30:00,65.61,65.71,65.57,65.59,1284367.0,60.6212,60.7136,60.5843,60.6028,1284367.0
2022-12-20 14:00:00,65.59,65.69,65.55,65.61,546342.0,60.6028,60.6952,60.5658,60.6212,546342.0
2022-12-20 14:30:00,65.61,65.63,65.54,65.59,565422.0,60.6212,60.6397,60.5566,60.6028,565422.0
2022-12-20 15:00:00,65.59,65.62,65.51,65.6,1068913.0,60.6028,60.6305,60.5288,60.612,1068913.0
2022-12-20 15:30:00,65.6,65.67,65.5,65.51,2028444.0,60.612,60.6767,60.5196,60.5288,2028444.0
2022-12-21 09:30:00,65.92,66.02,65.86,65.9,1526142.0,60.9077,61.0001,60.8522,60.8892,1526142.0
2022-12-21 10:00:00,65.91,66.21,65.83,66.19,1074944.0,60.8984,61.1756,60.8245,61.1571,1074944.0
2022-12-21 10:30:00,66.19,66.38,66.18,66.31,1301967.0,61.1571,61.3327,61.1479,61.268,1301967.0
2022-12-21 11:00:00,66.31,66.35,66.21,66.24,1080431.0,61.268,61.305,61.1756,61.2033,1080431.0
2022-12-21 11:30:00,66.24,66.28,66.09,66.12,745631.0,61.2033,61.2403,61.0647,61.0925,745631.0
2022-12-21 12:00:00,66.13,66.15,66.04,66.09,675665.0,61.1017,61.1202,61.0185,61.0647,675665.0
2022-12-21 12:30:00,66.1,66.21,66.09,66.19,647930.0,61.074,61.1756,61.0647,61.1571,647930.0
2022-12-21 13:00:00,66.2,66.25,66.1,66.13,902521.0,61.1664,61.2126,61.074,61.1017,902521.0
2022-12-21 13:30:00,66.13,66.25,66.12,66.23,654881.0,61.1017,61.2126,61.0925,61.1941,654881.0
2022-12-21 14:00:00,66.23,66.39,66.22,66.3,889757.0,61.1941,61.3419,61.1849,61.2588,889757.0
2022-12-21 14:30:00,66.3,66.35,66.21,66.28,812419.0,61.2588,61.305,61.1756,61.2403,812419.0
2022-12-21 15:00:00,66.28,66.31,66.21,66.22,974026.0,61.2403,61.268,61.1756,61.1849,974026.0
2022-12-21 15:30:00,66.22,66.29,66.18,66.19,2917559.0,61.1849,61.2495,61.1479,61.1571,2917559.0
2022-12-22 09:30:00,65.95,65.96,65.62,65.8,1570219.0,60.9354,60.9446,60.6305,60.7968,1570219.0
2022-12-22 10:00:00,65.79,65.81,65.54,65.57,1127328.0,60.7875,60.806,60.5566,60.5843,1127328.0
2022-12-22 10:30:00,65.58,65.63,65.5,65.58,832215.0,60.5935,60.6397,60.5196,60.5935,832215.0
2022-12-22 11:00:00,65.57,65.64,65.51,65.52,1170262.0,60.5843,60.649,60.5288,60.5381,1170262.0
2022-12-22 11:30:00,65.52,65.56,65.41,65.47,1091411.0,60.5381,60.575,60.4364,60.4919,1091411.0
2022-12-22 12:00:00,65.46,65.47,65.27,65.3,574504.0,60.4826,60.4919,60.3071,60.3348,574504.0
2022-12-22 12:30:00,65.29,65.31,65.22,65.27,825001.0,60.3256,60.344,60.2609,60.3071,825001.0
2022-12-22 13:00:00,65.28,65.28,65.15,65.17,814466.0,60.3163,60.3163,60.1962,60.2147,814466.0
2022-12-22 13:30:00,65.17,65.23,65.11,65.18,834234.0,60.2147,60.2701,60.1593,60.2239,834234.0
2022-12-22 14:00:00,65.19,65.32,65.16,65.31,1762506.0,60.2332,60.3533,60.2055,60.344,1762506.0
2022-12-22 14:30:00,65.3,65.5,65.27,65.48,1730358.0,60.3348,60.5196,60.3071,60.5011,1730358.0
2022-12-22 15:00:00,65.49,65.66,65.45,65.64,2297726.0,60.5104,60.6674,60.4734,60.649,2297726.0
2022-12-22 15:30:00,65.64,65.7,65.49,65.66,3162878.0,60.649,60.7044,60.5104,60.6674,3162878.0
2022-12-23 09:30:00,65.55,65.71,65.41,65.52,1816069.0,60.5658,60.7136,60.4364,60.5381,1816069.0
2022-12-23 10:00:00,65.53,65.84,65.45,65.79,1480585.0,60.5473,60.8337,60.4734,60.7875,1480585.0
2022-12-23 10:30:00,65.81,65.99,65.75,65.76,1024781.0,60.806,60.9723,60.7506,60.7598,1024781.0
2022-12-23 11:00:00,65.75,65.85,65.68,65.77,741526.0,60.7506,60.843,60.6859,60.7691,741526.0
2022-12-23 11:30:00,65.77,65.87,65.75,65.78,594658.0,60.7691,60.8615,60.7506,60.7783,594658.0
2022-12-23 12:00:00,65.78,65.89,65.76,65.85,556716.0,60.7783,60.8799,60.7598,60.843,556716.0
2022-12-23 12:30:00,65.85,65.93,65.77,65.8,529301.0,60.843,60.9169,60.7691,60.7968,529301.0
2022-12-23 13:00:00,65.8,65.84,65.75,65.8,363154.0,60.7968,60.8337,60.7506,60.7968,363154.0
2022-12-23 13:30:00,65.8,65.83,65.66,65.72,396935.0,60.7968,60.8245,60.6674,60.7229,396935.0
2022-12-23 14:00:00,65.71,65.77,65.67,65.74,365874.0,60.7136,60.7691,60.6767,60.7414,365874.0
2022-12-23 14:30:00,65.75,65.85,65.73,65.84,571961.0,60.7506,60.843,60.7321,60.8337,571961.0
2022-12-23 15:00:00,65.84,65.89,65.8,65.8,544079.0,60.8337,60.8799,60.7968,60.7968,544079.0
2022-12-23 15:30:00,65.8,65.92,65.75,65.9,1782303.0,60.7968,60.9077,60.7506,60.8892,1782303.0
2022-12-27 09:30:00,65.94,66.0,65.85,65.87,1560893.0,60.9261,60.9816,60.843,60.8615,1560893.0
2022-12-27 10:00:00,65.85,66.23,65.82,66.16,1780990.0,60.843,61.1941,60.8153,61.1294,1780990.0
2022-12-27 10:30:00,66.17,66.24,66.05,66.07,1115248.0,61.1387,61.2033,61.0278,61.0463,1115248.0
2022-12-27 11:00:00,66.08,66.14,66.02,66.08,802368.0,61.0555,61.1109,61.0001,61.0555,802368.0
2022-12-27 11:30:00,66.09,66.15,66.05,66.08,841086.0,61.0647,61.1202,61.0278,61.0555,841086.0
2022-12-27 12:00:00,66.08,66.14,66.02,66.04,828125.0,61.0555,61.1109,61.0001,61.0185,828125.0
2022-12-27 12:30:00,66.04,66.05,65.94,66.02,533295.0,61.0185,61.0278,60.9261,61.0001,533295.0
2022-12-27 13:00:00,66.02,66.08,66.0,66.05,452658.0,61.0001,61.0555,60.9816,61.0278,452658.0
2022-12-27 13:30:00,66.05,66.11,65.98,66.03,593254.0,61.0278,61.0832,60.9631,61.0093,593254.0
2022-12-27 14:00:00,66.02,66.08,65.94,65.95,1484574.0,61.0001,61.0555,60.9261,60.9354,1484574.0
2022-12-27 14:30:00,65.94,66.02,65.9,66.01,695850.0,60.9261,61.0001,60.8892,60.9908,695850.0
2022-12-27 15:00:00,66.01,66.07,66.0,66.06,809873.0,60.9908,61.0463,60.9816,61.037,809873.0
2022-12-27 15:30:00,66.06,66.11,65.96,65.98,2006905.0,61.037,61.0832,60.9446,60.9631,2006905.0
2022-12-28 09:30:00,66.13,66.33,66.07,66.08,1125116.0,61.1017,61.2865,61.0463,61.0555,1125116.0
2022-12-28 10:00:00,66.08,66.15,65.82,65.86,1039240.0,61.0555,61.1202,60.8153,60.8522,1039240.0
2022-12-28 10:30:00,65.86,65.89,65.64,65.66,1352689.0,60.8522,60.8799,60.649,60.6674,1352689.0
2022-12-28 11:00:00,65.65,65.7,65.59,65.65,1103172.0,60.6582,60.7044,60.6028,60.6582,1103172.0
2022-12-28 11:30:00,65.65,65.68,65.55,65.58,1093740.0,60.6582,60.6859,60.5658,60.5935,1093740.0
2022-12-28 12:00:00,65.58,65.59,65.47,65.56,558110.0,60.5935,60.6028,60.4919,60.575,558110.0
2022-12-28 12:30:00,65.56,65.74,65.55,65.73,595744.0,60.575,60.7414,60.5658,60.7321,595744.0
2022-12-28 13:00:00,65.73,65.83,65.69,65.72,431005.0,60.7321,60.8245,60.6952,60.7229,431005.0
2022-12-28 13:30:00,65.72,65.72,65.57,65.58,472836.0,60.7229,60.7229,60.5843,60.5935,472836.0
2022-12-28 14:00:00,65.58,65.59,65.49,65.53,474560.0,60.5935,60.6028,60.5104,60.5473,474560.0
2022-12-28 14:30:00,65.53,65.62,65.5,65.52,536092.0,60.5473,60.6305,60.5196,60.5381,536092.0
2022-12-28 15:00:00,65.52,65.53,65.35,65.38,818331.0,60.5381,60.5473,60.381,60.4087,818331.0
2022-12-28 15:30:00,65.38,65.42,65.3,65.3,2353071.0,60.4087,60.4457,60.3348,60.3348,2353071.0
2022-12-29 09:30:00,66.04,66.23,66.0,66.15,1212275.0,61.0185,61.1941,60.9816,61.1202,1212275.0
2022-12-29 10:00:00,66.16,66.29,66.09,66.21,1675009.0,61.1294,61.2495,61.0647,61.1756,1675009.0
2022-12-29 10:30:00,66.21,66.34,66.21,66.31,744377.0,61.1756,61.2957,61.1756,61.268,744377.0
2022-12-29 11:00:00,66.32,66.36,66.27,66.31,613327.0,61.2772,61.3142,61.2311,61.268,613327.0
2022-12-29 11:30:00,66.31,66.47,66.3,66.42,781125.0,61.268,61.4158,61.2588,61.3696,781125.0
2022-12-29 12:00:00,66.43,66.45,66.38,66.4,375362.0,61.3789,61.3974,61.3327,61.3512,375362.0
2022-12-29 12:30:00,66.4,66.5,66.36,66.47,375844.0,61.3512,61.4436,61.3142,61.4158,375844.0
2022-12-29 13:00:00,66.46,66.48,66.39,66.43,536183.0,61.4066,61.4251,61.3419,61.3789,536183.0
2022-12-29 13:30:00,66.44,66.47,66.4,66.45,459918.0,61.3881,61.4158,61.3512,61.3974,459918.0
2022-12-29 14:00:00,66.45,66.5,66.42,66.42,596027.0,61.3974,61.4436,61.3696,61.3696,596027.0
2022-12-29 14:30:00,66.43,66.48,66.4,66.44,533663.0,61.3789,61.4251,61.3512,61.3881,533663.0
2022-12-29 15:00:00,66.43,66.45,66.32,66.36,1276587.0,61.3789,61.3974,61.2772,61.3142,1276587.0
2022-12-29 15:30:00,66.36,66.39,66.3,66.31,2761266.0,61.3142,61.3419,61.2588,61.268,2761266.0
2022-12-30 09:30:00,65.95,66.18,65.79,65.94,2233281.0,60.9354,61.1479,60.7875,60.9261,2233281.0
2022-12-30 10:00:00,65.94,65.98,65.81,65.85,998516.0,60.9261,60.9631,60.806,60.843,998516.0
2022-12-30 10:30:00,65.86,65.9,65.74,65.8,1230154.0,60.8522,60.8892,60.7414,60.7968,1230154.0
2022-12-30 11:00:00,65.8,65.85,65.62,65.64,1570809.0,60.7968,60.843,60.6305,60.649,1570809.0
2022-12-30 11:30:00,65.64,65.74,65.62,65.73,1677951.0,60.649,60.7414,60.6305,60.7321,1677951.0
2022-12-30 12:00:00,65.73,65.79,65.7,65.78,631057.0,60.7321,60.7875,60.7044,60.7783,631057.0
2022-12-30 12:30:00,65.79,65.88,65.77,65.88,767970.0,60.7875,60.8707,60.7691,60.8707,767970.0
2022-12-30 13:00:00,65.88,65.89,65.6,65.68,632429.0,60.8707,60.8799,60.612,60.6859,632429.0
2022-12-30 13:30:00,65.68,65.76,65.65,65.66,1054482.0,60.6859,60.7598,60.6582,60.6674,1054482.0
2022-12-30 14:00:00,65.66,65.68,65.57,65.62,689210.0,60.6674,60.6859,60.5843,60.6305,689210.0
2022-12-30 14:30:00,65.62,65.68,65.59,65.61,910993.0,60.6305,60.6859,60.6028,60.6212,910993.0
2022-12-30 15:00:00,65.6,65.82,65.59,65.75,1674964.0,60.612,60.8153,60.6028,60.7506,1674964.0
2022-12-30 15:30:00,65.75,65.91,65.61,65.64,7325741.0,60.7506,60.8984,60.6212,60.649,7325741.0
2023-01-03 09:30:00,66.46,66.83,66.37,66.38,3394813.0,61.4066,61.7485,61.3234,61.3327,3394813.0
2023-01-03 10:00:00,66.38,66.46,66.15,66.21,2230195.0,61.3327,61.4066,61.1202,61.1756,2230195.0
2023-01-03 10:30:00,66.2,66.44,66.1,66.44,1524349.0,61.1664,61.3881,61.074,61.3881,1524349.0
2023-01-03 11:00:00,66.45,66.48,66.14,66.25,1898897.0,61.3974,61.4251,61.1109,61.2126,1898897.0
2023-01-03 11:30:00,66.24,66.24,65.97,66.05,1361188.0,61.2033,61.2033,60.9539,61.0278,1361188.0
2023-01-03 12:00:00,66.04,66.14,66.02,66.05,1554444.0,61.0185,61.1109,61.0001,61.0278,1554444.0
2023-01-03 12:30:00,66.04,66.16,65.9,66.01,732312.0,61.0185,61.1294,60.8892,60.9908,732312.0
2023-01-03 13:00:00,66.01,66.22,65.98,66.2,1161460.0,60.9908,61.1849,60.9631,61.1664,1161460.0
2023-01-03 13:30:00,66.19,66.21,66.11,66.19,748637.0,61.1571,61.1756,61.0832,61.1571,748637.0
2023-01-03 14:00:00,66.19,66.22,66.05,66.09,1335441.0,61.1571,61.1849,61.0278,61.0647,1335441.0
2023-01-03 14:30:00,66.08,66.29,66.01,66.22,1466332.0,61.0555,61.2495,60.9908,61.1849,1466332.0
2023-01-03 15:00:00,66.22,66.31,66.12,66.18,2944198.0,61.1849,61.268,61.0925,61.1479,2944198.0
2023-01-03 15:30:00,66.18,66.25,66.16,66.21,3042285.0,61.1479,61.2126,61.1294,61.1756,3042285.0
2023-01-04 09:30:00,67.17,67.31,67.11,67.25,2480511.0,62.0626,62.192,62.0072,62.1365,2480511.0
2023-01-04 10:00:00,67.25,67.3,66.71,66.98,2865007.0,62.1365,62.1827,61.6376,61.8871,2865007.0
2023-01-04 10:30:00,66.98,67.13,66.85,67.06,3607603.0,61.8871,62.0257,61.767,61.961,3607603.0
2023-01-04 11:00:00,67.07,67.13,67.01,67.12,1821592.0,61.9702,62.0257,61.9148,62.0164,1821592.0
2023-01-04 11:30:00,67.12,67.32,67.11,67.29,1096195.0,62.0164,62.2012,62.0072,62.1735,1096195.0
2023-01-04 12:00:00,67.3,67.31,67.2,67.22,883115.0,62.1827,62.192,62.0903,62.1088,883115.0
2023-01-04 12:30:00,67.22,67.31,67.17,67.18,707809.0,62.1088,62.192,62.0626,62.0719,707809.0
2023-01-04 13:00:00,67.17,67.25,67.11,67.17,809678.0,62.0626,62.1365,62.0072,62.0626,809678.0
2023-01-04 13:30:00,67.17,67.21,67.07,67.09,1850878.0,62.0626,62.0996,61.9702,61.9887,1850878.0
2023-01-04 14:00:00,67.09,67.23,66.87,66.9,2388029.0,61.9887,62.1181,61.7854,61.8131,2388029.0
2023-01-04 14:30:00,66.89,67.13,66.87,67.12,1659314.0,61.8039,62.0257,61.7854,62.0164,1659314.0
2023-01-04 15:00:00,67.12,67.19,67.05,67.1,1277067.0,62.0164,62.0811,61.9517,61.9979,1277067.0
2023-01-04 15:30:00,67.09,67.14,66.92,67.1,2905833.0,61.9887,62.0349,61.8316,61.9979,2905833.0
2023-01-05 09:30:00,66.47,66.56,66.35,66.47,1170287.0,61.4158,61.499,61.305,61.4158,1170287.0
2023-01-05 10:00:00,66.47,66.69,66.36,66.41,2144915.0,61.4158,61.6191,61.3142,61.3604,2144915.0
2023-01-05 10:30:00,66.41,66.49,66.31,66.32,2547096.0,61.3604,61.4343,61.268,61.2772,2547096.0
2023-01-05 11:00:00,66.32,66.46,66.29,66.39,1156193.0,61.2772,61.4066,61.2495,61.3419,1156193.0
2023-01-05 11:30:00,66.38,66.41,66.32,66.35,981095.0,61.3327,61.3604,61.2772,61.305,981095.0
2023-01-05 12:00:00,66.35,66.51,66.34,66.47,652683.0,61.305,61.4528,61.2957,61.4158,652683.0
2023-01-05 12:30:00,66.46,66.51,66.42,66.45,324080.0,61.4066,61.4528,61.3696,61.3974,324080.0
2023-01-05 13:00:00,66.45,66.69,66.4,66.62,739011.0,61.3974,61.6191,61.3512,61.5544,739011.0
2023-01-05 13:30:00,66.63,66.69,66.57,66.6,499901.0,61.5637,61.6191,61.5082,61.536,499901.0
2023-01-05 14:00:00,66.6,66.65,66.51,66.51,1285506.0,61.536,61.5822,61.4528,61.4528,1285506.0
2023-01-05 14:30:00,66.51,66.66,66.51,66.58,763674.0,61.4528,61.5914,61.4528,61.5175,763674.0
2023-01-05 15:00:00,66.58,66.58,66.42,66.45,694828.0,61.5175,61.5175,61.3696,61.3974,694828.0
2023-01-05 15:30:00,66.44,66.5,66.4,66.42,3144665.0,61.3881,61.4436,61.3512,61.3696,3144665.0
2023-01-06 09:30:00,66.83,66.96,66.44,66.56,1365031.0,61.7485,61.8686,61.3881,61.499,1365031.0
2023-01-06 10:00:00,66.57,67.31,66.57,67.17,2053339.0,61.5082,62.192,61.5082,62.0626,2053339.0
2023-01-06 10:30:00,67.17,67.59,67.16,67.56,1342663.0,62.0626,62.4507,62.0534,62.423,1342663.0
2023-01-06 11:00:00,67.56,67.69,67.54,67.62,1831990.0,62.423,62.5431,62.4045,62.4784,1831990.0
2023-01-06 11:30:00,67.63,67.86,67.6,67.79,1534091.0,62.4876,62.7002,62.4599,62.6355,1534091.0
2023-01-06 12:00:00,67.79,67.85,67.73,67.77,709949.0,62.6355,62.6909,62.58,62.617,709949.0
2023-01-06 12:30:00,67.77,67.82,67.74,67.8,437741.0,62.617,62.6632,62.5893,62.6447,437741.0
2023-01-06 13:00:00,67.81,67.9,67.77,67.89,458470.0,62.654,62.7371,62.617,62.7279,458470.0
2023-01-06 13:30:00,67.89,67.98,67.87,67.95,695046.0,62.7279,62.811,62.7094,62.7833,695046.0
2023-01-06 14:00:00,67.95,68.11,67.94,68.06,652212.0,62.7833,62.9311,62.7741,62.8849,652212.0
2023-01-06 14:30:00,68.06,68.13,68.05,68.11,576772.0,62.8849,62.9496,62.8757,62.9311,576772.0
2023-01-06 15:00:00,68.1,68.16,68.08,68.11,865194.0,62.9219,62.9773,62.9034,62.9311,865194.0
2023-01-06 15:30:00,68.11,68.17,68.07,68.12,3118772.0,62.9311,62.9866,62.8942,62.9404,3118772.0
2023-01-09 09:30:00,68.65,68.84,68.55,68.82,1697149.0,63.4301,63.6056,63.3377,63.5872,1697149.0
2023-01-09 10:00:00,68.82,68.94,68.79,68.88,1291011.0,63.5872,63.698,63.5594,63.6426,1291011.0
2023-01-09 10:30:00,68.87,69.05,68.87,68.94,884008.0,63.6334,63.7997,63.6334,63.698,884008.0
2023-01-09 11:00:00,68.94,69.06,68.93,69.02,1133832.0,63.698,63.8089,63.6888,63.772,1133832.0
2023-01-09 11:30:00,69.02,69.03,68.87,68.97,1984626.0,63.772,63.7812,63.6334,63.7258,1984626.0
2023-01-09 12:00:00,68.96,68.96,68.78,68.82,1209160.0,63.7165,63.7165,63.5502,63.5872,1209160.0
2023-01-09 12:30:00,68.82,68.83,68.7,68.8,1097169.0,63.5872,63.5964,63.4763,63.5687,1097169.0
2023-01-09 13:00:00,68.81,68.83,68.73,68.8,2243287.0,63.5779,63.5964,63.504,63.5687,2243287.0
2023-01-09 13:30:00,68.8,68.82,68.54,68.65,924589.0,63.5687,63.5872,63.3284,63.4301,924589.0
2023-01-09 14:00:00,68.66,68.76,68.6,68.73,2011473.0,63.4393,63.5317,63.3839,63.504,2011473.0
2023-01-09 14:30:00,68.73,68.76,68.6,68.62,1394042.0,63.504,63.5317,63.3839,63.4024,1394042.0
2023-01-09 15:00:00,68.61,68.63,68.48,68.51,1028037.0,63.3931,63.4116,63.273,63.3007,1028037.0
2023-01-09 15:30:00,68.5,68.51,68.38,68.42,3457088.0,63.2915,63.3007,63.1806,63.2176,3457088.0
2023-01-10 09:30:00,68.33,68.52,68.25,68.35,1287963.0,63.1344,63.31,63.0605,63.1529,1287963.0
2023-01-10 10:00:00,68.36,68.51,68.32,68.35,1038873.0,63.1621,63.3007,63.1252,63.1529,1038873.0
2023-01-10 10:30:00,68.36,68.38,68.17,68.35,969675.0,63.1621,63.1806,62.9866,63.1529,969675.0
2023-01-10 11:00:00,68.35,68.46,68.31,68.36,1056378.0,63.1529,63.2545,63.1159,63.1621,1056378.0
2023-01-10 11:30:00,68.36,68.4,68.26,68.36,3950063.0,63.1621,63.1991,63.0697,63.1621,3950063.0
2023-01-10 12:00:00,68.35,68.45,68.28,68.42,1011859.0,63.1529,63.2453,63.0882,63.2176,1011859.0
2023-01-10 12:30:00,68.42,68.5,68.4,68.43,609067.0,63.2176,63.2915,63.1991,63.2268,609067.0
2023-01-10 13:00:00,68.42,68.48,68.39,68.43,945838.0,63.2176,63.273,63.1899,63.2268,945838.0
2023-01-10 13:30:00,68.44,68.55,68.41,68.53,1277572.0,63.2361,63.3377,63.2083,63.3192,1277572.0
2023-01-10 14:00:00,68.54,68.6,68.54,68.58,1102550.0,63.3284,63.3839,63.3284,63.3654,1102550.0
2023-01-10 14:30:00,68.59,68.61,68.51,68.55,393006.0,63.3746,63.3931,63.3007,63.3377,393006.0
2023-01-10 15:00:00,68.55,68.59,68.49,68.56,978198.0,63.3377,63.3746,63.2823,63.3469,978198.0
2023-01-10 15:30:00,68.56,68.63,68.52,68.61,2425694.0,63.3469,63.4116,63.31,63.3931,2425694.0
2023-01-11 09:30:00,68.95,69.06,68.85,68.99,1077179.0,63.7073,63.8089,63.6149,63.7442,1077179.0
2023-01-11 10:00:00,68.99,69.04,68.94,69.03,743665.0,63.7442,63.7904,63.698,63.7812,743665.0
2023-01-11 10:30:00,69.03,69.03,68.73,68.75,787490.0,63.7812,63.7812,63.504,63.5225,787490.0
2023-01-11 11:00:00,68.76,68.84,68.75,68.79,695331.0,63.5317,63.6056,63.5225,63.5594,695331.0
2023-01-11 11:30:00,68.8,68.9,68.79,68.81,985510.0,63.5687,63.6611,63.5594,63.5779,985510.0
2023-01-11 12:00:00,68.81,68.86,68.79,68.83,1346548.0,63.5779,63.6241,63.5594,63.5964,1346548.0
2023-01-11 12:30:00,68.83,68.88,68.8,68.86,2381531.0,63.5964,63.6426,63.5687,63.6241,2381531.0
2023-01-11 13:00:00,68.86,69.03,68.74,68.87,2309077.0,63.6241,63.7812,63.5132,63.6334,2309077.0
2023-01-11 13:30:00,68.87,68.95,68.86,68.94,1440907.0,63.6334,63.7073,63.6241,63.698,1440907.0
2023-01-11 14:00:00,68.95,68.96,68.89,68.95,619166.0,63.7073,63.7165,63.6518,63.7073,619166.0
2023-01-11 14:30:00,68.95,69.05,68.94,69.04,399366.0,63.7073,63.7997,63.698,63.7904,399366.0
2023-01-11 15:00:00,69.04,69.11,69.02,69.08,821969.0,63.7904,63.8551,63.772,63.8274,821969.0
2023-01-11 15:30:00,69.08,69.15,69.02,69.14,2116198.0,63.8274,63.8921,63.772,63.8828,2116198.0
2023-01-12 09:30:00,69.71,69.82,69.0,69.22,1444770.0,64.4095,64.5111,63.7535,63.9567,1444770.0
2023-01-12 10:00:00,69.23,69.73,69.22,69.64,1018919.0,63.966,64.428,63.9567,64.3448,1018919.0
2023-01-12 10:30:00,69.64,69.84,69.56,69.71,1141713.0,64.3448,64.5296,64.2709,64.4095,1141713.0
2023-01-12 11:00:00,69.72,69.85,69.63,69.78,1385569.0,64.4187,64.5388,64.3356,64.4742,1385569.0
2023-01-12 11:30:00,69.78,69.82,69.63,69.79,1443446.0,64.4742,64.5111,64.3356,64.4834,1443446.0
2023-01-12 12:00:00,69.79,70.07,69.78,70.04,704185.0,64.4834,64.7421,64.4742,64.7144,704185.0
2023-01-12 12:30:00,70.04,70.16,70.04,70.14,684296.0,64.7144,64.8253,64.7144,64.8068,684296.0
2023-01-12 13:00:00,70.13,70.28,69.96,70.0,1273193.0,64.7975,64.9361,64.6405,64.6774,1273193.0
2023-01-12 13:30:00,70.0,70.27,69.96,70.22,857095.0,64.6774,64.9269,64.6405,64.8807,857095.0
2023-01-12 14:00:00,70.22,70.23,70.06,70.07,1442670.0,64.8807,64.8899,64.7329,64.7421,1442670.0
2023-01-12 14:30:00,70.06,70.17,70.02,70.12,654717.0,64.7329,64.8345,64.6959,64.7883,654717.0
2023-01-12 15:00:00,70.12,70.13,69.99,70.04,2768275.0,64.7883,64.7975,64.6682,64.7144,2768275.0
2023-01-12 15:30:00,70.05,70.16,69.99,70.15,3317185.0,64.7236,64.8253,64.6682,64.816,3317185.0
2023-01-13 09:30:00,69.81,70.19,69.81,70.16,2276977.0,64.5019,64.853,64.5019,64.8253,2276977.0
2023-01-13 10:00:00,70.16,70.32,70.06,70.27,1635862.0,64.8253,64.9731,64.7329,64.9269,1635862.0
2023-01-13 10:30:00,70.26,70.36,70.2,70.29,1486555.0,64.9177,65.0101,64.8622,64.9454,1486555.0
2023-01-13 11:00:00,70.29,70.3,70.11,70.21,1433905.0,64.9454,64.9546,64.7791,64.8715,1433905.0
2023-01-13 11:30:00,70.22,70.23,70.05,70.15,1223540.0,64.8807,64.8899,64.7236,64.816,1223540.0
2023-01-13 12:00:00,70.15,70.3,70.14,70.28,402831.0,64.816,64.9546,64.8068,64.9361,402831.0
2023-01-13 12:30:00,70.29,70.33,70.22,70.3,633825.0,64.9454,64.9823,64.8807,64.9546,633825.0
2023-01-13 13:00:00,70.3,70.32,70.22,70.24,546990.0,64.9546,64.9731,64.8807,64.8992,546990.0
2023-01-13 13:30:00,70.24,70.42,70.23,70.41,433720.0,64.8992,65.0655,64.8899,65.0563,433720.0
2023-01-13 14:00:00,70.41,70.43,70.33,70.39,595130.0,65.0563,65.0747,64.9823,65.0378,595130.0
2023-01-13 14:30:00,70.39,70.42,70.33,70.36,420535.0,65.0378,65.0655,64.9823,65.0101,420535.0
2023-01-13 15:00:00,70.36,70.47,70.34,70.47,673745.0,65.0101,65.1117,64.9916,65.1117,673745.0
2023-01-13 15:30:00,70.47,70.55,70.46,70.52,4261759.0,65.1117,65.1856,65.1025,65.1579,4261759.0
2023-01-17 09:30:00,70.78,70.85,70.72,70.81,2024799.0,65.3981,65.4628,65.3427,65.4258,2024799.0
2023-01-17 10:00:00,70.82,71.06,70.75,70.78,2186270.0,65.4351,65.6568,65.3704,65.3981,2186270.0
2023-01-17 10:30:00,70.79,70.8,70.55,70.66,2044085.0,65.4074,65.4166,65.1856,65.2873,2044085.0
2023-01-17 11:00:00,70.66,70.72,70.56,70.7,3060052.0,65.2873,65.3427,65.1949,65.3242,3060052.0
2023-01-17 11:30:00,70.7,70.79,70.65,70.74,1570497.0,65.3242,65.4074,65.278,65.3612,1570497.0
2023-01-17 12:00:00,70.74,70.8,70.6,70.62,1254064.0,65.3612,65.4166,65.2318,65.2503,1254064.0
2023-01-17 12:30:00,70.61,70.69,70.61,70.69,1534908.0,65.2411,65.315,65.2411,65.315,1534908.0
2023-01-17 13:00:00,70.69,70.74,70.65,70.7,1700042.0,65.315,65.3612,65.278,65.3242,1700042.0
2023-01-17 13:30:00,70.69,70.74,70.67,70.73,825518.0,65.315,65.3612,65.2965,65.3519,825518.0
2023-01-17 14:00:00,70.72,70.74,70.62,70.72,1192593.0,65.3427,65.3612,65.2503,65.3427,1192593.0
2023-01-17 14:30:00,70.73,70.82,70.71,70.73,1087101.0,65.3519,65.4351,65.3334,65.3519,1087101.0
2023-01-17 15:00:00,70.72,70.79,70.7,70.74,2153103.0,65.3427,65.4074,65.3242,65.3612,2153103.0
2023-01-17 15:30:00,70.73,70.76,70.67,70.74,2988492.0,65.3519,65.3796,65.2965,65.3612,2988492.0
2023-01-18 09:30:00,71.55,71.68,71.34,71.46,3869856.0,66.1096,66.2297,65.9155,66.0264,3869856.0
2023-01-18 10:00:00,71.47,71.51,71.28,71.41,1264053.0,66.0357,66.0726,65.8601,65.9802,1264053.0
2023-01-18 10:30:00,71.42,71.43,71.13,71.25,8372597.0,65.9895,65.9987,65.7215,65.8324,8372597.0
2023-01-18 11:00:00,71.25,71.26,70.95,71.04,1215755.0,65.8324,65.8416,65.5552,65.6384,1215755.0
2023-01-18 11:30:00,71.03,71.04,70.84,70.95,1071536.0,65.6291,65.6384,65.4536,65.5552,1071536.0
2023-01-18 12:00:00,70.95,70.97,70.64,70.68,1177799.0,65.5552,65.5737,65.2688,65.3057,1177799.0
2023-01-18 12:30:00,70.67,70.73,70.62,70.67,568781.0,65.2965,65.3519,65.2503,65.2965,568781.0
2023-01-18 13:00:00,70.67,70.73,70.59,70.65,1388680.0,65.2965,65.3519,65.2226,65.278,1388680.0
2023-01-18 13:30:00,70.65,70.75,70.57,70.7,1433400.0,65.278,65.3704,65.2041,65.3242,1433400.0
2023-01-18 14:00:00,70.7,70.72,70.63,70.7,1726832.0,65.3242,65.3427,65.2595,65.3242,1726832.0
2023-01-18 14:30:00,70.71,70.73,70.64,70.7,674295.0,65.3334,65.3519,65.2688,65.3242,674295.0
2023-01-18 15:00:00,70.7,70.71,70.63,70.69,1154433.0,65.3242,65.3334,65.2595,65.315,1154433.0
2023-01-18 15:30:00,70.69,70.7,70.5,70.51,3376478.0,65.315,65.3242,65.1394,65.1487,3376478.0
2023-01-19 09:30:00,70.28,70.43,70.13,70.29,2081401.0,64.9361,65.0747,64.7975,64.9454,2081401.0
2023-01-19 10:00:00,70.28,70.37,70.18,70.28,1761567.0,64.9361,65.0193,64.8437,64.9361,1761567.0
2023-01-19 10:30:00,70.27,70.27,70.07,70.12,1619642.0,64.9269,64.9269,64.7421,64.7883,1619642.0
2023-01-19 11:00:00,70.12,70.23,70.05,70.07,1275019.0,64.7883,64.8899,64.7236,64.7421,1275019.0
2023-01-19 11:30:00,70.07,70.12,70.01,70.11,995316.0,64.7421,64.7883,64.6867,64.7791,995316.0
2023-01-19 12:00:00,70.11,70.31,70.11,70.16,1335614.0,64.7791,64.9639,64.7791,64.8253,1335614.0
2023-01-19 12:30:00,70.17,70.19,70.1,70.19,893983.0,64.8345,64.853,64.7698,64.853,893983.0
2023-01-19 13:00:00,70.2,70.33,70.18,70.27,1507253.0,64.8622,64.9823,64.8437,64.9269,1507253.0
2023-01-19 13:30:00,70.27,70.46,70.27,70.39,1523119.0,64.9269,65.1025,64.9269,65.0378,1523119.0
2023-01-19 14:00:00,70.39,70.48,70.31,70.47,1304832.0,65.0378,65.1209,64.9639,65.1117,1304832.0
2023-01-19 14:30:00,70.47,70.54,70.44,70.49,1417300.0,65.1117,65.1764,65.084,65.1302,1417300.0
2023-01-19 15:00:00,70.5,70.54,70.45,70.52,1762116.0,65.1394,65.1764,65.0932,65.1579,1762116.0
2023-01-19 15:30:00,70.52,70.52,70.37,70.4,3894706.0,65.1579,65.1579,65.0193,65.047,3894706.0
2023-01-20 09:30:00,70.35,70.43,70.17,70.37,1435740.0,65.0008,65.0747,64.8345,65.0193,1435740.0
2023-01-20 10:00:00,70.37,70.63,70.31,70.62,1281769.0,65.0193,65.2595,64.9639,65.2503,1281769.0
2023-01-20 10:30:00,70.62,70.66,70.47,70.48,1211488.0,65.2503,65.2873,65.1117,65.1209,1211488.0
2023-01-20 11:00:00,70.48,70.65,70.47,70.64,1353168.0,65.1209,65.278,65.1117,65.2688,1353168.0
2023-01-20 11:30:00,70.64,70.67,70.49,70.51,1095379.0,65.2688,65.2965,65.1302,65.1487,1095379.0
2023-01-20 12:00:00,70.52,70.64,70.51,70.62,503198.0,65.1579,65.2688,65.1487,65.2503,503198.0
2023-01-20 12:30:00,70.62,70.66,70.58,70.59,440395.0,65.2503,65.2873,65.2133,65.2226,440395.0
2023-01-20 13:00:00,70.6,70.69,70.47,70.56,1227848.0,65.2318,65.315,65.1117,65.1949,1227848.0
2023-01-20 13:30:00,70.57,70.76,70.57,70.73,539538.0,65.2041,65.3796,65.2041,65.3519,539538.0
2023-01-20 14:00:00,70.74,70.8,70.72,70.78,463485.0,65.3612,65.4166,65.3427,65.3981,463485.0
2023-01-20 14:30:00,70.79,70.84,70.77,70.81,682812.0,65.4074,65.4536,65.3889,65.4258,682812.0
2023-01-20 15:00:00,70.81,70.94,70.81,70.87,987742.0,65.4258,65.546,65.4258,65.4813,987742.0
2023-01-20 15:30:00,70.87,71.03,70.83,71.02,3329347.0,65.4813,65.6291,65.4443,65.6199,3329347.0
2023-01-23 09:30:00,70.7,70.93,70.66,70.87,1212727.0,65.3242,65.5367,65.2873,65.4813,1212727.0
2023-01-23 10:00:00,70.87,71.02,70.79,70.99,1187456.0,65.4813,65.6199,65.4074,65.5922,1187456.0
2023-01-23 10:30:00,71.0,71.14,70.99,71.09,773542.0,65.6014,65.7308,65.5922,65.6846,773542.0
2023-01-23 11:00:00,71.09,71.28,71.09,71.16,1674569.0,65.6846,65.8601,65.6846,65.7492,1674569.0
2023-01-23 11:30:00,71.16,71.17,71.08,71.14,638360.0,65.7492,65.7585,65.6753,65.7308,638360.0
2023-01-23 12:00:00,71.15,71.16,71.02,71.09,786996.0,65.74,65.7492,65.6199,65.6846,786996.0
2023-01-23 12:30:00,71.09,71.16,71.07,71.15,949211.0,65.6846,65.7492,65.6661,65.74,949211.0
2023-01-23 13:00:00,71.15,71.23,71.13,71.23,393362.0,65.74,65.8139,65.7215,65.8139,393362.0
2023-01-23 13:30:00,71.24,71.31,71.23,71.25,696800.0,65.8231,65.8878,65.8139,65.8324,696800.0
2023-01-23 14:00:00,71.25,71.25,71.15,71.17,2314713.0,65.8324,65.8324,65.74,65.7585,2314713.0
2023-01-23 14:30:00,71.17,71.21,70.93,71.06,1729221.0,65.7585,65.7954,65.5367,65.6568,1729221.0
2023-01-23 15:00:00,71.06,71.15,71.02,71.1,1255791.0,65.6568,65.74,65.6199,65.6938,1255791.0
2023-01-23 15:30:00,71.1,71.29,71.05,71.28,6917276.0,65.6938,65.8693,65.6476,65.8601,6917276.0
2023-01-24 09:30:00,70.91,70.96,70.67,70.67,1668457.0,65.5182,65.5644,65.2965,65.2965,1668457.0
2023-01-24 10:00:00,70.67,71.03,70.66,71.03,1009851.0,65.2965,65.6291,65.2873,65.6291,1009851.0
2023-01-24 10:30:00,71.03,71.27,70.91,71.22,937014.0,65.6291,65.8509,65.5182,65.8047,937014.0
2023-01-24 11:00:00,71.22,71.3,71.15,71.3,815359.0,65.8047,65.8786,65.74,65.8786,815359.0
2023-01-24 11:30:00,71.3,71.3,71.18,71.22,823762.0,65.8786,65.8786,65.7677,65.8047,823762.0
2023-01-24 12:00:00,71.22,71.31,71.15,71.28,662328.0,65.8047,65.8878,65.74,65.8601,662328.0
2023-01-24 12:30:00,71.28,71.3,71.22,71.27,863438.0,65.8601,65.8786,65.8047,65.8509,863438.0
2023-01-24 13:00:00,71.27,71.31,71.19,71.29,867318.0,65.8509,65.8878,65.777,65.8693,867318.0
2023-01-24 13:30:00,71.29,71.33,71.26,71.29,511165.0,65.8693,65.9063,65.8416,65.8693,511165.0
2023-01-24 14:00:00,71.3,71.3,71.19,71.26,1178239.0,65.8786,65.8786,65.777,65.8416,1178239.0
2023-01-24 14:30:00,71.26,71.36,71.25,71.34,589856.0,65.8416,65.934,65.8324,65.9155,589856.0
2023-01-24 15:00:00,71.34,71.36,71.23,71.29,628035.0,65.9155,65.934,65.8139,65.8693,628035.0
2023-01-24 15:30:00,71.28,71.29,71.15,71.22,1313011.0,65.8601,65.8693,65.74,65.8047,1313011.0
2023-01-25 09:30:00,70.98,71.14,70.94,71.0,1972080.0,65.5829,65.7308,65.546,65.6014,1972080.0
2023-01-25 10:00:00,71.0,71.27,70.96,71.12,1937099.0,65.6014,65.8509,65.5644,65.7123,1937099.0
2023-01-25 10:30:00,71.13,71.19,70.93,71.15,1003307.0,65.7215,65.777,65.5367,65.74,1003307.0
2023-01-25 11:00:00,71.15,71.28,71.02,71.23,1553594.0,65.74,65.8601,65.6199,65.8139,1553594.0
2023-01-25 11:30:00,71.23,71.4,71.2,71.37,817828.0,65.8139,65.971,65.7862,65.9433,817828.0
2023-01-25 12:00:00,71.37,71.38,71.3,71.31,474140.0,65.9433,65.9525,65.8786,65.8878,474140.0
2023-01-25 12:30:00,71.31,71.42,71.31,71.38,410089.0,65.8878,65.9895,65.8878,65.9525,410089.0
2023-01-25 13:00:00,71.38,71.63,71.37,71.61,636500.0,65.9525,66.1835,65.9433,66.165,636500.0
2023-01-25 13:30:00,71.61,71.67,71.57,71.59,317096.0,66.165,66.2205,66.1281,66.1465,317096.0
2023-01-25 14:00:00,71.6,71.71,71.54,71.62,805742.0,66.1558,66.2574,66.1003,66.1743,805742.0
2023-01-25 14:30:00,71.62,71.69,71.57,71.67,536893.0,66.1743,66.2389,66.1281,66.2205,536893.0
2023-01-25 15:00:00,71.67,71.74,71.59,71.66,723193.0,66.2205,66.2851,66.1465,66.2112,723193.0
2023-01-25 15:30:00,71.66,71.7,71.6,71.69,1297918.0,66.2112,66.2482,66.1558,66.2389,1297918.0
2023-01-26 09:30:00,71.74,71.82,71.32,71.43,1541575.0,66.2851,66.359,65.8971,65.9987,1541575.0
2023-01-26 10:00:00,71.44,71.54,71.33,71.49,1308650.0,66.0079,66.1003,65.9063,66.0541,1308650.0
2023-01-26 10:30:00,71.49,71.52,71.16,71.21,1389040.0,66.0541,66.0819,65.7492,65.7954,1389040.0
2023-01-26 11:00:00,71.21,71.41,71.17,71.3,1608259.0,65.7954,65.9802,65.7585,65.8786,1608259.0
2023-01-26 11:30:00,71.3,71.37,71.23,71.33,1696032.0,65.8786,65.9433,65.8139,65.9063,1696032.0
2023-01-26 12:00:00,71.34,71.44,71.31,71.39,486161.0,65.9155,66.0079,65.8878,65.9617,486161.0
2023-01-26 12:30:00,71.39,71.43,71.32,71.37,571957.0,65.9617,65.9987,65.8971,65.9433,571957.0
2023-01-26 13:00:00,71.37,71.44,71.33,71.42,624213.0,65.9433,66.0079,65.9063,65.9895,624213.0
2023-01-26 13:30:00,71.42,71.55,71.42,71.5,673814.0,65.9895,66.1096,65.9895,66.0634,673814.0
2023-01-26 14:00:00,71.5,71.6,71.46,71.52,333856.0,66.0634,66.1558,66.0264,66.0819,333856.0
2023-01-26 14:30:00,71.53,71.6,71.53,71.59,385164.0,66.0911,66.1558,66.0911,66.1465,385164.0
2023-01-26 15:00:00,71.6,71.71,71.57,71.67,739359.0,66.1558,66.2574,66.1281,66.2205,739359.0
2023-01-26 15:30:00,71.67,71.75,71.63,71.74,1265965.0,66.2205,66.2944,66.1835,66.2851,1265965.0
2023-01-27 09:30:00,71.3,71.56,71.23,71.49,1057686.0,65.8786,66.1188,65.8139,66.0541,1057686.0
2023-01-27 10:00:00,71.49,71.69,71.4,71.5,1808930.0,66.0541,66.2389,65.971,66.0634,1808930.0
2023-01-27 10:30:00,71.5,71.54,71.21,71.28,845169.0,66.0634,66.1003,65.7954,65.8601,845169.0
2023-01-27 11:00:00,71.28,71.51,71.26,71.49,1025723.0,65.8601,66.0726,65.8416,66.0541,1025723.0
2023-01-27 11:30:00,71.49,71.64,71.48,71.56,750455.0,66.0541,66.1927,66.0449,66.1188,750455.0
2023-01-27 12:00:00,71.56,71.61,71.51,71.57,360563.0,66.1188,66.165,66.0726,66.1281,360563.0
2023-01-27 12:30:00,71.56,71.68,71.56,71.64,380933.0,66.1188,66.2297,66.1188,66.1927,380933.0
2023-01-27 13:00:00,71.64,71.65,71.54,71.57,281290.0,66.1927,66.202,66.1003,66.1281,281290.0
2023-01-27 13:30:00,71.57,71.63,71.54,71.62,294082.0,66.1281,66.1835,66.1003,66.1743,294082.0
2023-01-27 14:00:00,71.62,71.68,71.58,71.67,513376.0,66.1743,66.2297,66.1373,66.2205,513376.0
2023-01-27 14:30:00,71.67,71.69,71.64,71.68,413780.0,66.2205,66.2389,66.1927,66.2297,413780.0
2023-01-27 15:00:00,71.69,71.76,71.63,71.7,526896.0,66.2389,66.3036,66.1835,66.2482,526896.0
2023-01-27 15:30:00,71.7,71.72,71.56,71.59,3898583.0,66.2482,66.2667,66.1188,66.1465,3898583.0
2023-01-30 09:30:00,71.34,71.55,71.34,71.5,1105877.0,65.9155,66.1096,65.9155,66.0634,1105877.0
2023-01-30 10:00:00,71.5,71.67,71.43,71.51,938638.0,66.0634,66.2205,65.9987,66.0726,938638.0
2023-01-30 10:30:00,71.51,71.51,71.35,71.46,963051.0,66.0726,66.0726,65.9248,66.0264,963051.0
2023-01-30 11:00:00,71.45,71.51,71.38,71.42,2116890.0,66.0172,66.0726,65.9525,65.9895,2116890.0
2023-01-30 11:30:00,71.42,71.46,71.3,71.41,1121177.0,65.9895,66.0264,65.8786,65.9802,1121177.0
2023-01-30 12:00:00,71.4,71.42,71.29,71.36,547131.0,65.971,65.9895,65.8693,65.934,547131.0
2023-01-30 12:30:00,71.36,71.38,71.27,71.29,518144.0,65.934,65.9525,65.8509,65.8693,518144.0
2023-01-30 13:00:00,71.28,71.38,71.25,71.35,330492.0,65.8601,65.9525,65.8324,65.9248,330492.0
2023-01-30 13:30:00,71.34,71.35,71.24,71.3,375997.0,65.9155,65.9248,65.8231,65.8786,375997.0
2023-01-30 14:00:00,71.3,71.31,71.18,71.2,780781.0,65.8786,65.8878,65.7677,65.7862,780781.0
2023-01-30 14:30:00,71.19,71.23,71.14,71.19,791247.0,65.777,65.8139,65.7308,65.777,791247.0
2023-01-30 15:00:00,71.2,71.24,71.15,71.15,946569.0,65.7862,65.8231,65.74,65.74,946569.0
2023-01-30 15:30:00,71.16,71.26,71.13,71.15,1622900.0,65.7492,65.8416,65.7215,65.74,1622900.0
2023-01-31 09:30:00,70.94,71.01,70.83,70.86,1776371.0,65.546,65.6106,65.4443,65.472,1776371.0
2023-01-31 10:00:00,70.86,71.0,70.79,70.95,1437630.0,65.472,65.6014,65.4074,65.5552,1437630.0
2023-01-31 10:30:00,70.96,71.14,70.96,71.13,1510974.0,65.5644,65.7308,65.5644,65.7215,1510974.0
2023-01-31 11:00:00,71.12,71.2,71.11,71.16,1125485.0,65.7123,65.7862,65.703,65.7492,1125485.0
2023-01-31 11:30:00,71.16,71.22,71.1,71.14,1247237.0,65.7492,65.8047,65.6938,65.7308,1247237.0
2023-01-31 12:00:00,71.15,71.21,71.08,71.18,471987.0,65.74,65.7954,65.6753,65.7677,471987.0
2023-01-31 12:30:00,71.18,71.26,71.14,71.23,408778.0,65.7677,65.8416,65.7308,65.8139,408778.0
2023-01-31 13:00:00,71.23,71.27,71.21,71.26,249003.0,65.8139,65.8509,65.7954,65.8416,249003.0
2023-01-31 13:30:00,71.26,71.34,71.24,71.33,549657.0,65.8416,65.9155,65.8231,65.9063,549657.0
2023-01-31 14:00:00,71.33,71.36,71.31,71.35,676724.0,65.9063,65.934,65.8878,65.9248,676724.0
2023-01-31 14:30:00,71.34,71.4,71.32,71.34,597253.0,65.9155,65.971,65.8971,65.9155,597253.0
2023-01-31 15:00:00,71.34,71.36,71.25,71.29,1122424.0,65.9155,65.934,65.8324,65.8693,1122424.0
2023-01-31 15:30:00,71.29,71.59,71.28,71.56,8336148.0,65.8693,66.1465,65.8601,66.1188,8336148.0
2023-02-01 09:30:00,71.49,71.64,71.42,71.55,7078266.0,66.0541,66.1927,65.9895,66.1096,7078266.0
2023-02-01 10:00:00,71.56,71.6,71.23,71.36,1906886.0,66.1188,66.1558,65.8139,65.934,1906886.0
2023-02-01 10:30:00,71.36,71.39,71.22,71.29,1208521.0,65.934,65.9617,65.8047,65.8693,1208521.0
2023-02-01 11:00:00,71.28,71.43,71.25,71.39,1631155.0,65.8601,65.9987,65.8324,65.9617,1631155.0
2023-02-01 11:30:00,71.4,71.44,71.33,71.33,1408764.0,65.971,66.0079,65.9063,65.9063,1408764.0
2023-02-01 12:00:00,71.33,71.35,71.2,71.23,604570.0,65.9063,65.9248,65.7862,65.8139,604570.0
2023-02-01 12:30:00,71.24,71.27,71.16,71.19,386817.0,65.8231,65.8509,65.7492,65.777,386817.0
2023-02-01 13:00:00,71.19,71.28,71.16,71.28,319250.0,65.777,65.8601,65.7492,65.8601,319250.0
2023-02-01 13:30:00,71.28,71.33,71.19,71.31,815122.0,65.8601,65.9063,65.777,65.8878,815122.0
2023-02-01 14:00:00,71.31,71.43,71.0,71.27,1483937.0,65.8878,65.9987,65.6014,65.8509,1483937.0
2023-02-01 14:30:00,71.27,72.12,70.94,72.01,3709253.0,65.8509,66.6362,65.546,66.5346,3709253.0
2023-02-01 15:00:00,72.01,72.28,71.97,72.23,2054173.0,66.5346,66.7841,66.4976,66.7379,2054173.0
2023-02-01 15:30:00,72.23,72.45,72.06,72.19,3330663.0,66.7379,66.9411,66.5808,66.7009,3330663.0
2023-02-02 09:30:00,72.38,72.43,71.89,71.9,1743200.0,66.8765,66.9227,66.4237,66.433,1743200.0
2023-02-02 10:00:00,71.9,72.02,71.64,71.92,1096485.0,66.433,66.5438,66.1927,66.4514,1096485.0
2023-02-02 10:30:00,71.92,72.25,71.92,72.22,961275.0,66.4514,66.7564,66.4514,66.7286,961275.0
2023-02-02 11:00:00,72.22,72.31,72.15,72.22,1071667.0,66.7286,66.8118,66.664,66.7286,1071667.0
2023-02-02 11:30:00,72.21,72.22,72.02,72.03,1139106.0,66.7194,66.7286,66.5438,66.5531,1139106.0
2023-02-02 12:00:00,72.04,72.17,72.02,72.13,766504.0,66.5623,66.6824,66.5438,66.6455,766504.0
2023-02-02 12:30:00,72.13,72.18,72.0,72.05,653949.0,66.6455,66.6917,66.5254,66.5716,653949.0
2023-02-02 13:00:00,72.05,72.14,72.04,72.1,659084.0,66.5716,66.6547,66.5623,66.6178,659084.0
2023-02-02 13:30:00,72.11,72.22,72.1,72.22,763082.0,66.627,66.7286,66.6178,66.7286,763082.0
2023-02-02 14:00:00,72.23,72.25,71.95,71.96,1052793.0,66.7379,66.7564,66.4792,66.4884,1052793.0
2023-02-02 14:30:00,71.95,71.98,71.77,71.81,1351169.0,66.4792,66.5069,66.3128,66.3498,1351169.0
2023-02-02 15:00:00,71.8,71.97,71.76,71.93,764702.0,66.3406,66.4976,66.3036,66.4607,764702.0
2023-02-02 15:30:00,71.93,72.1,71.9,72.1,1929827.0,66.4607,66.6178,66.433,66.6178,1929827.0
2023-02-03 09:30:00,71.39,71.88,71.38,71.69,2848664.0,65.9617,66.4145,65.9525,66.2389,2848664.0
2023-02-03 10:00:00,71.67,71.84,71.26,71.7,1670349.0,66.2205,66.3775,65.8416,66.2482,1670349.0
2023-02-03 10:30:00,71.71,72.0,71.69,71.79,1283634.0,66.2574,66.5254,66.2389,66.3313,1283634.0
2023-02-03 11:00:00,71.8,71.86,71.72,71.76,403224.0,66.3406,66.396,66.2667,66.3036,403224.0
2023-02-03 11:30:00,71.76,71.82,71.58,71.6,1116709.0,66.3036,66.359,66.1373,66.1558,1116709.0
2023-02-03 12:00:00,71.59,71.74,71.58,71.7,553902.0,66.1465,66.2851,66.1373,66.2482,553902.0
2023-02-03 12:30:00,71.7,71.79,71.51,71.53,1048603.0,66.2482,66.3313,66.0726,66.0911,1048603.0
2023-02-03 13:00:00,71.53,71.56,71.4,71.42,1040875.0,66.0911,66.1188,65.971,65.9895,1040875.0
2023-02-03 13:30:00,71.42,71.47,71.28,71.41,1593977.0,65.9895,66.0357,65.8601,65.9802,1593977.0
2023-02-03 14:00:00,71.42,71.45,71.33,71.39,844919.0,65.9895,66.0172,65.9063,65.9617,844919.0
2023-02-03 14:30:00,71.39,71.44,71.3,71.35,934893.0,65.9617,66.0079,65.8786,65.9248,934893.0
2023-02-03 15:00:00,71.34,71.46,71.28,71.41,801715.0,65.9155,66.0264,65.8601,65.9802,801715.0
2023-02-03 15:30:00,71.41,71.45,71.33,71.42,1718237.0,65.9802,66.0172,65.9063,65.9895,1718237.0
2023-02-06 09:30:00,70.72,70.88,70.55,70.66,1901970.0,65.3427,65.4905,65.1856,65.2873,1901970.0
2023-02-06 10:00:00,70.67,70.67,70.37,70.38,1310748.0,65.2965,65.2965,65.0193,65.0285,1310748.0
2023-02-06 10:30:00,70.37,70.57,70.32,70.52,1257526.0,65.0193,65.2041,64.9731,65.1579,1257526.0
2023-02-06 11:00:00,70.52,70.64,70.48,70.61,1460550.0,65.1579,65.2688,65.1209,65.2411,1460550.0
2023-02-06 11:30:00,70.62,70.65,70.49,70.52,995482.0,65.2503,65.278,65.1302,65.1579,995482.0
2023-02-06 12:00:00,70.51,70.54,70.46,70.49,454912.0,65.1487,65.1764,65.1025,65.1302,454912.0
2023-02-06 12:30:00,70.49,70.58,70.49,70.51,811700.0,65.1302,65.2133,65.1302,65.1487,811700.0
2023-02-06 13:00:00,70.51,70.58,70.46,70.54,552071.0,65.1487,65.2133,65.1025,65.1764,552071.0
2023-02-06 13:30:00,70.53,70.63,70.53,70.63,404907.0,65.1671,65.2595,65.1671,65.2595,404907.0
2023-02-06 14:00:00,70.63,70.78,70.63,70.74,408011.0,65.2595,65.3981,65.2595,65.3612,408011.0
2023-02-06 14:30:00,70.74,70.75,70.64,70.67,1093483.0,65.3612,65.3704,65.2688,65.2965,1093483.0
2023-02-06 15:00:00,70.67,70.68,70.58,70.61,1080889.0,65.2965,65.3057,65.2133,65.2411,1080889.0
2023-02-06 15:30:00,70.6,70.71,70.53,70.7,3000277.0,65.2318,65.3334,65.1671,65.3242,3000277.0
2023-02-07 09:30:00,70.36,70.45,70.31,70.34,818467.0,65.0101,65.0932,64.9639,64.9916,818467.0
2023-02-07 10:00:00,70.34,70.35,70.22,70.27,714012.0,64.9916,65.0008,64.8807,64.9269,714012.0
2023-02-07 10:30:00,70.27,70.52,70.26,70.46,568424.0,64.9269,65.1579,64.9177,65.1025,568424.0
2023-02-07 11:00:00,70.46,70.59,70.45,70.55,604441.0,65.1025,65.2226,65.0932,65.1856,604441.0
2023-02-07 11:30:00,70.56,70.7,70.55,70.64,532319.0,65.1949,65.3242,65.1856,65.2688,532319.0
2023-02-07 12:00:00,70.64,70.68,70.57,70.59,226907.0,65.2688,65.3057,65.2041,65.2226,226907.0
2023-02-07 12:30:00,70.58,71.38,70.54,71.27,1891871.0,65.2133,65.9525,65.1764,65.8509,1891871.0
2023-02-07 13:00:00,71.28,71.34,70.66,70.66,2984300.0,65.8601,65.9155,65.2873,65.2873,2984300.0
2023-02-07 13:30:00,70.66,70.66,70.37,70.56,1462652.0,65.2873,65.2873,65.0193,65.1949,1462652.0
2023-02-07 14:00:00,70.55,70.95,70.55,70.9,812468.0,65.1856,65.5552,65.1856,65.509,812468.0
2023-02-07 14:30:00,70.91,71.1,70.88,71.06,1208801.0,65.5182,65.6938,65.4905,65.6568,1208801.0
2023-02-07 15:00:00,71.05,71.15,70.9,71.14,747877.0,65.6476,65.74,65.509,65.7308,747877.0
2023-02-07 15:30:00,71.13,71.37,71.08,71.31,3900422.0,65.7215,65.9433,65.6753,65.8878,3900422.0
2023-02-08 09:30:00,71.18,71.29,71.08,71.16,1641561.0,65.7677,65.8693,65.6753,65.7492,1641561.0
2023-02-08 10:00:00,71.15,71.18,70.98,71.06,852529.0,65.74,65.7677,65.5829,65.6568,852529.0
2023-02-08 10:30:00,71.06,71.06,70.86,70.96,814550.0,65.6568,65.6568,65.472,65.5644,814550.0
2023-02-08 11:00:00,70.95,71.01,70.78,70.81,2425612.0,65.5552,65.6106,65.3981,65.4258,2425612.0
2023-02-08 11:30:00,70.81,70.94,70.72,70.92,1059910.0,65.4258,65.546,65.3427,65.5275,1059910.0
2023-02-08 12:00:00,70.92,71.01,70.84,70.98,267982.0,65.5275,65.6106,65.4536,65.5829,267982.0
2023-02-08 12:30:00,70.99,71.0,70.85,70.97,275571.0,65.5922,65.6014,65.4628,65.5737,275571.0
2023-02-08 13:00:00,70.98,71.1,70.96,70.97,894041.0,65.5829,65.6938,65.5644,65.5737,894041.0
2023-02-08 13:30:00,70.96,70.99,70.89,70.97,804249.0,65.5644,65.5922,65.4998,65.5737,804249.0
2023-02-08 14:00:00,70.97,71.01,70.88,70.89,816468.0,65.5737,65.6106,65.4905,65.4998,816468.0
2023-02-08 14:30:00,70.88,70.94,70.81,70.89,335347.0,65.4905,65.546,65.4258,65.4998,335347.0
2023-02-08 15:00:00,70.9,70.9,70.72,70.78,5325266.0,65.509,65.509,65.3427,65.3981,5325266.0
2023-02-08 15:30:00,70.77,70.87,70.77,70.85,1861114.0,65.3889,65.4813,65.3889,65.4628,1861114.0
2023-02-09 09:30:00,71.87,71.93,71.68,71.72,1321362.0,66.4052,66.4607,66.2297,66.2667,1321362.0
2023-02-09 10:00:00,71.73,71.78,71.56,71.58,882808.0,66.2759,66.3221,66.1188,66.1373,882808.0
2023-02-09 10:30:00,71.56,71.64,71.54,71.63,845936.0,66.1188,66.1927,66.1003,66.1835,845936.0
2023-02-09 11:00:00,71.63,71.63,71.4,71.45,1630837.0,66.1835,66.1835,65.971,66.0172,1630837.0
2023-02-09 11:30:00,71.45,71.48,71.38,71.46,869117.0,66.0172,66.0449,65.9525,66.0264,869117.0
2023-02-09 12:00:00,71.46,71.55,71.43,71.49,577879.0,66.0264,66.1096,65.9987,66.0541,577879.0
2023-02-09 12:30:00,71.48,71.49,71.19,71.35,597972.0,66.0449,66.0541,65.777,65.9248,597972.0
2023-02-09 13:00:00,71.35,71.35,71.21,71.28,594095.0,65.9248,65.9248,65.7954,65.8601,594095.0
2023-02-09 13:30:00,71.28,71.36,71.18,71.23,272724.0,65.8601,65.934,65.7677,65.8139,272724.0
2023-02-09 14:00:00,71.22,71.26,71.07,71.09,485288.0,65.8047,65.8416,65.6661,65.6846,485288.0
2023-02-09 14:30:00,71.09,71.14,71.05,71.08,343148.0,65.6846,65.7308,65.6476,65.6753,343148.0
2023-02-09 15:00:00,71.08,71.08,70.92,70.94,605943.0,65.6753,65.6753,65.5275,65.546,605943.0
2023-02-09 15:30:00,70.93,71.08,70.85,71.0,1224466.0,65.5367,65.6753,65.4628,65.6014,1224466.0
2023-02-10 09:30:00,70.72,70.74,70.52,70.61,1249065.0,65.3427,65.3612,65.1579,65.2411,1249065.0
2023-02-10 10:00:00,70.62,70.77,70.41,70.68,1531133.0,65.2503,65.3889,65.0563,65.3057,1531133.0
2023-02-10 10:30:00,70.67,70.71,70.4,70.47,1727364.0,65.2965,65.3334,65.047,65.1117,1727364.0
2023-02-10 11:00:00,70.47,70.59,70.45,70.49,839788.0,65.1117,65.2226,65.0932,65.1302,839788.0
2023-02-10 11:30:00,70.5,70.55,70.42,70.45,1144766.0,65.1394,65.1856,65.0655,65.0932,1144766.0
2023-02-10 12:00:00,70.44,70.47,70.35,70.44,687476.0,65.084,65.1117,65.0008,65.084,687476.0
2023-02-10 12:30:00,70.43,70.53,70.43,70.51,474926.0,65.0747,65.1671,65.0747,65.1487,474926.0
2023-02-10 13:00:00,70.52,70.64,70.5,70.6,445216.0,65.1579,65.2688,65.1394,65.2318,445216.0
2023-02-10 13:30:00,70.59,70.6,70.5,70.51,314293.0,65.2226,65.2318,65.1394,65.1487,314293.0
2023-02-10 14:00:00,70.5,70.56,70.46,70.53,184091.0,65.1394,65.1949,65.1025,65.1671,184091.0
2023-02-10 14:30:00,70.53,70.6,70.5,70.58,450308.0,65.1671,65.2318,65.1394,65.2133,450308.0
2023-02-10 15:00:00,70.58,70.62,70.55,70.6,894441.0,65.2133,65.2503,65.1856,65.2318,894441.0
2023-02-10 15:30:00,70.61,70.72,70.6,70.67,1789781.0,65.2411,65.3427,65.2318,65.2965,1789781.0
2023-02-13 09:30:00,70.77,70.99,70.69,70.98,619925.0,65.3889,65.5922,65.315,65.5829,619925.0
2023-02-13 10:00:00,70.98,71.09,70.92,71.07,478685.0,65.5829,65.6846,65.5275,65.6661,478685.0
2023-02-13 10:30:00,71.08,71.2,71.05,71.13,466674.0,65.6753,65.7862,65.6476,65.7215,466674.0
2023-02-13 11:00:00,71.12,71.17,71.08,71.14,872745.0,65.7123,65.7585,65.6753,65.7308,872745.0
2023-02-13 11:30:00,71.15,71.25,71.07,71.18,473378.0,65.74,65.8324,65.6661,65.7677,473378.0
2023-02-13 12:00:00,71.18,71.25,71.17,71.24,217727.0,65.7677,65.8324,65.7585,65.8231,217727.0
2023-02-13 12:30:00,71.24,71.29,71.21,71.26,386140.0,65.8231,65.8693,65.7954,65.8416,386140.0
2023-02-13 13:00:00,71.26,71.3,71.2,71.29,180216.0,65.8416,65.8786,65.7862,65.8693,180216.0
2023-02-13 13:30:00,71.3,71.37,71.29,71.37,215339.0,65.8786,65.9433,65.8693,65.9433,215339.0
2023-02-13 14:00:00,71.37,71.38,71.26,71.27,413966.0,65.9433,65.9525,65.8416,65.8509,413966.0
2023-02-13 14:30:00,71.28,71.28,71.2,71.25,291986.0,65.8601,65.8601,65.7862,65.8324,291986.0
2023-02-13 15:00:00,71.25,71.31,71.19,71.3,486071.0,65.8324,65.8878,65.777,65.8786,486071.0
2023-02-13 15:30:00,71.3,71.37,71.28,71.37,5376250.0,65.8786,65.9433,65.8601,65.9433,5376250.0
2023-02-14 09:30:00,71.05,71.58,70.86,71.54,1611752.0,65.6476,66.1373,65.472,66.1003,1611752.0
2023-02-14 10:00:00,71.55,71.83,71.54,71.58,1371459.0,66.1096,66.3683,66.1003,66.1373,1371459.0
2023-02-14 10:30:00,71.58,71.62,71.0,71.14,1008851.0,66.1373,66.1743,65.6014,65.7308,1008851.0
2023-02-14 11:00:00,71.14,71.39,71.11,71.13,1291056.0,65.7308,65.9617,65.703,65.7215,1291056.0
2023-02-14 11:30:00,71.13,71.14,70.91,71.05,1401436.0,65.7215,65.7308,65.5182,65.6476,1401436.0
2023-02-14 12:00:00,71.04,71.21,71.03,71.13,866728.0,65.6384,65.7954,65.6291,65.7215,866728.0
2023-02-14 12:30:00,71.14,71.23,71.12,71.21,469802.0,65.7308,65.8139,65.7123,65.7954,469802.0
2023-02-14 13:00:00,71.22,71.5,71.21,71.37,1103839.0,65.8047,66.0634,65.7954,65.9433,1103839.0
2023-02-14 13:30:00,71.38,71.44,71.31,71.38,373007.0,65.9525,66.0079,65.8878,65.9525,373007.0
2023-02-14 14:00:00,71.38,71.42,71.22,71.35,478771.0,65.9525,65.9895,65.8047,65.9248,478771.0
2023-02-14 14:30:00,71.36,71.51,71.36,71.48,333323.0,65.934,66.0726,65.934,66.0449,333323.0
2023-02-14 15:00:00,71.49,71.51,71.4,71.47,382391.0,66.0541,66.0726,65.971,66.0357,382391.0
2023-02-14 15:30:00,71.48,71.59,71.45,71.5,2524436.0,66.0449,66.1465,66.0172,66.0634,2524436.0
2023-02-15 09:30:00,70.63,70.77,70.58,70.61,1404018.0,65.2595,65.3889,65.2133,65.2411,1404018.0
2023-02-15 10:00:00,70.6,70.82,70.57,70.73,609474.0,65.2318,65.4351,65.2041,65.3519,609474.0
2023-02-15 10:30:00,70.72,70.83,70.66,70.72,1081913.0,65.3427,65.4443,65.2873,65.3427,1081913.0
2023-02-15 11:00:00,70.71,70.88,70.71,70.84,2396915.0,65.3334,65.4905,65.3334,65.4536,2396915.0
2023-02-15 11:30:00,70.84,70.99,70.76,70.93,931595.0,65.4536,65.5922,65.3796,65.5367,931595.0
2023-02-15 12:00:00,70.93,70.94,70.73,70.74,770775.0,65.5367,65.546,65.3519,65.3612,770775.0
2023-02-15 12:30:00,70.73,70.84,70.72,70.81,387267.0,65.3519,65.4536,65.3427,65.4258,387267.0
2023-02-15 13:00:00,70.81,70.92,70.75,70.91,657042.0,65.4258,65.5275,65.3704,65.5182,657042.0
2023-02-15 13:30:00,70.91,71.0,70.88,70.97,1003230.0,65.5182,65.6014,65.4905,65.5737,1003230.0
2023-02-15 14:00:00,70.98,71.08,70.97,71.06,630647.0,65.5829,65.6753,65.5737,65.6568,630647.0
2023-02-15 14:30:00,71.06,71.09,70.98,70.98,672052.0,65.6568,65.6846,65.5829,65.5829,672052.0
2023-02-15 15:00:00,70.98,71.06,70.98,71.02,625922.0,65.5829,65.6568,65.5829,65.6199,625922.0
2023-02-15 15:30:00,71.02,71.2,71.01,71.19,1709126.0,65.6199,65.7862,65.6106,65.777,1709126.0
2023-02-16 09:30:00,70.57,70.7,70.52,70.58,1228113.0,65.2041,65.3242,65.1579,65.2133,1228113.0
2023-02-16 10:00:00,70.57,70.85,70.49,70.85,627189.0,65.2041,65.4628,65.1302,65.4628,627189.0
2023-02-16 10:30:00,70.83,70.99,70.83,70.9,717550.0,65.4443,65.5922,65.4443,65.509,717550.0
2023-02-16 11:00:00,70.9,71.04,70.87,71.01,870280.0,65.509,65.6384,65.4813,65.6106,870280.0
2023-02-16 11:30:00,71.01,71.13,70.95,71.06,794338.0,65.6106,65.7215,65.5552,65.6568,794338.0
2023-02-16 12:00:00,71.07,71.15,71.02,71.1,289863.0,65.6661,65.74,65.6199,65.6938,289863.0
2023-02-16 12:30:00,71.1,71.24,71.1,71.16,352366.0,65.6938,65.8231,65.6938,65.7492,352366.0
2023-02-16 13:00:00,71.17,71.22,71.06,71.06,954701.0,65.7585,65.8047,65.6568,65.6568,954701.0
2023-02-16 13:30:00,71.06,71.2,71.06,71.17,759159.0,65.6568,65.7862,65.6568,65.7585,759159.0
2023-02-16 14:00:00,71.17,71.26,71.17,71.24,482545.0,65.7585,65.8416,65.7585,65.8231,482545.0
2023-02-16 14:30:00,71.23,71.27,71.16,71.16,630383.0,65.8139,65.8509,65.7492,65.7492,630383.0
2023-02-16 15:00:00,71.17,71.17,70.88,70.88,1627707.0,65.7585,65.7585,65.4905,65.4905,1627707.0
2023-02-16 15:30:00,70.87,70.89,70.78,70.83,2675917.0,65.4813,65.4998,65.3981,65.4443,2675917.0
2023-02-17 09:30:00,70.51,70.57,70.38,70.44,1424582.0,65.1487,65.2041,65.0285,65.084,1424582.0
2023-02-17 10:00:00,70.45,70.92,70.44,70.73,1299464.0,65.0932,65.5275,65.084,65.3519,1299464.0
2023-02-17 10:30:00,70.73,70.96,70.63,70.64,684866.0,65.3519,65.5644,65.2595,65.2688,684866.0
2023-02-17 11:00:00,70.64,70.75,70.58,70.62,432496.0,65.2688,65.3704,65.2133,65.2503,432496.0
2023-02-17 11:30:00,70.61,70.82,70.58,70.74,836517.0,65.2411,65.4351,65.2133,65.3612,836517.0
2023-02-17 12:00:00,70.74,70.92,70.74,70.9,281236.0,65.3612,65.5275,65.3612,65.509,281236.0
2023-02-17 12:30:00,70.89,70.91,70.72,70.76,459198.0,65.4998,65.5182,65.3427,65.3796,459198.0
2023-02-17 13:00:00,70.77,70.88,70.73,70.82,342041.0,65.3889,65.4905,65.3519,65.4351,342041.0
2023-02-17 13:30:00,70.81,70.9,70.78,70.86,588507.0,65.4258,65.509,65.3981,65.472,588507.0
2023-02-17 14:00:00,70.87,71.02,70.86,70.97,619553.0,65.4813,65.6199,65.472,65.5737,619553.0
2023-02-17 14:30:00,70.98,71.07,70.96,71.05,1317651.0,65.5829,65.6661,65.5644,65.6476,1317651.0
2023-02-17 15:00:00,71.06,71.1,70.98,70.99,751240.0,65.6568,65.6938,65.5829,65.5922,751240.0
2023-02-17 15:30:00,70.99,71.07,70.97,71.01,2492597.0,65.5922,65.6661,65.5737,65.6106,2492597.0
2023-02-21 09:30:00,70.52,70.68,70.37,70.41,1138489.0,65.1579,65.3057,65.0193,65.0563,1138489.0
2023-02-21 10:00:00,70.4,70.56,70.35,70.51,569445.0,65.047,65.1949,65.0008,65.1487,569445.0
2023-02-21 10:30:00,70.5,70.77,70.48,70.63,521709.0,65.1394,65.3889,65.1209,65.2595,521709.0
2023-02-21 11:00:00,70.63,70.67,70.48,70.5,753764.0,65.2595,65.2965,65.1209,65.1394,753764.0
2023-02-21 11:30:00,70.51,70.55,70.42,70.44,1193840.0,65.1487,65.1856,65.0655,65.084,1193840.0
2023-02-21 12:00:00,70.44,70.48,70.39,70.44,597637.0,65.084,65.1209,65.0378,65.084,597637.0
2023-02-21 12:30:00,70.43,70.52,70.41,70.52,647799.0,65.0747,65.1579,65.0563,65.1579,647799.0
2023-02-21 13:00:00,70.51,70.53,70.33,70.35,584113.0,65.1487,65.1671,64.9823,65.0008,584113.0
2023-02-21 13:30:00,70.35,70.36,70.24,70.27,486071.0,65.0008,65.0101,64.8992,64.9269,486071.0
2023-02-21 14:00:00,70.28,70.29,70.19,70.26,564347.0,64.9361,64.9454,64.853,64.9177,564347.0
2023-02-21 14:30:00,70.25,70.35,70.23,70.29,1493736.0,64.9084,65.0008,64.8899,64.9454,1493736.0
2023-02-21 15:00:00,70.29,70.35,70.25,70.3,557442.0,64.9454,65.0008,64.9084,64.9546,557442.0
2023-02-21 15:30:00,70.31,70.37,70.2,70.23,4069076.0,64.9639,65.0193,64.8622,64.8899,4069076.0
2023-02-22 09:30:00,70.12,70.24,70.08,70.09,1104668.0,64.7883,64.8992,64.7514,64.7606,1104668.0
2023-02-22 10:00:00,70.09,70.12,69.84,69.91,803256.0,64.7606,64.7883,64.5296,64.5943,803256.0
2023-02-22 10:30:00,69.9,70.03,69.81,69.99,433190.0,64.585,64.7052,64.5019,64.6682,433190.0
2023-02-22 11:00:00,69.98,70.08,69.95,69.97,1058355.0,64.659,64.7514,64.6312,64.6497,1058355.0
2023-02-22 11:30:00,69.98,70.03,69.94,70.0,565735.0,64.659,64.7052,64.622,64.6774,565735.0
2023-02-22 12:00:00,70.0,70.15,69.93,70.1,1258597.0,64.6774,64.816,64.6128,64.7698,1258597.0
2023-02-22 12:30:00,70.11,70.18,70.08,70.14,554051.0,64.7791,64.8437,64.7514,64.8068,554051.0
2023-02-22 13:00:00,70.14,70.2,70.1,70.16,471815.0,64.8068,64.8622,64.7698,64.8253,471815.0
2023-02-22 13:30:00,70.16,70.2,70.08,70.11,408005.0,64.8253,64.8622,64.7514,64.7791,408005.0
2023-02-22 14:00:00,70.11,70.24,69.87,69.98,1349565.0,64.7791,64.8992,64.5573,64.659,1349565.0
2023-02-22 14:30:00,69.96,69.97,69.74,69.74,917827.0,64.6405,64.6497,64.4372,64.4372,917827.0
2023-02-22 15:00:00,69.75,69.86,69.71,69.78,621604.0,64.4464,64.5481,64.4095,64.4742,621604.0
2023-02-22 15:30:00,69.78,69.86,69.7,69.84,1914554.0,64.4742,64.5481,64.4002,64.5296,1914554.0
2023-02-23 09:30:00,70.15,70.29,69.97,70.22,1553099.0,64.816,64.9454,64.6497,64.8807,1553099.0
2023-02-23 10:00:00,70.23,70.25,70.05,70.18,792903.0,64.8899,64.9084,64.7236,64.8437,792903.0
2023-02-23 10:30:00,70.17,70.18,69.84,69.93,1503208.0,64.8345,64.8437,64.5296,64.6128,1503208.0
2023-02-23 11:00:00,69.92,69.99,69.81,69.84,1841556.0,64.6035,64.6682,64.5019,64.5296,1841556.0
2023-02-23 11:30:00,69.85,69.87,69.62,69.65,1573329.0,64.5388,64.5573,64.3263,64.354,1573329.0
2023-02-23 12:00:00,69.65,69.69,69.57,69.67,1617089.0,64.354,64.391,64.2801,64.3725,1617089.0
2023-02-23 12:30:00,69.67,69.76,69.64,69.76,1632919.0,64.3725,64.4557,64.3448,64.4557,1632919.0
2023-02-23 13:00:00,69.75,69.82,69.7,69.76,2026512.0,64.4464,64.5111,64.4002,64.4557,2026512.0
2023-02-23 13:30:00,69.75,69.86,69.71,69.81,1757435.0,64.4464,64.5481,64.4095,64.5019,1757435.0
2023-02-23 14:00:00,69.81,70.05,69.78,70.04,2010469.0,64.5019,64.7236,64.4742,64.7144,2010469.0
2023-02-23 14:30:00,70.04,70.13,70.04,70.08,1958191.0,64.7144,64.7975,64.7144,64.7514,1958191.0
2023-02-23 15:00:00,70.08,70.21,70.07,70.2,2389339.0,64.7514,64.8715,64.7421,64.8622,2389339.0
2023-02-23 15:30:00,70.2,70.25,70.16,70.2,3565696.0,64.8622,64.9084,64.8253,64.8622,3565696.0
2023-02-24 09:30:00,69.02,69.27,68.87,68.99,1957871.0,63.772,64.0029,63.6334,63.7442,1957871.0
2023-02-24 10:00:00,68.99,69.14,68.84,68.94,1541635.0,63.7442,63.8828,63.6056,63.698,1541635.0
2023-02-24 10:30:00,68.94,68.99,68.81,68.86,1843998.0,63.698,63.7442,63.5779,63.6241,1843998.0
2023-02-24 11:00:00,68.86,69.06,68.82,69.01,1585207.0,63.6241,63.8089,63.5872,63.7627,1585207.0
2023-02-24 11:30:00,69.01,69.05,68.81,68.93,2440129.0,63.7627,63.7997,63.5779,63.6888,2440129.0
2023-02-24 12:00:00,68.94,68.97,68.85,68.93,1228025.0,63.698,63.7258,63.6149,63.6888,1228025.0
2023-02-24 12:30:00,68.94,69.0,68.76,68.79,965959.0,63.698,63.7535,63.5317,63.5594,965959.0
2023-02-24 13:00:00,68.79,68.94,68.76,68.92,1218716.0,63.5594,63.698,63.5317,63.6796,1218716.0
2023-02-24 13:30:00,68.91,68.95,68.84,68.91,1091552.0,63.6703,63.7073,63.6056,63.6703,1091552.0
2023-02-24 14:00:00,68.91,69.01,68.9,68.97,1540634.0,63.6703,63.7627,63.6611,63.7258,1540634.0
2023-02-24 14:30:00,68.97,69.08,68.89,69.05,1686927.0,63.7258,63.8274,63.6518,63.7997,1686927.0
2023-02-24 15:00:00,69.04,69.09,69.01,69.02,1944398.0,63.7904,63.8366,63.7627,63.772,1944398.0
2023-02-24 15:30:00,69.03,69.08,68.93,69.03,3726485.0,63.7812,63.8274,63.6888,63.7812,3726485.0
2023-02-27 09:30:00,69.84,69.87,69.71,69.85,1351399.0,64.5296,64.5573,64.4095,64.5388,1351399.0
2023-02-27 10:00:00,69.85,70.04,69.81,69.99,960840.0,64.5388,64.7144,64.5019,64.6682,960840.0
2023-02-27 10:30:00,70.0,70.0,69.72,69.8,1737689.0,64.6774,64.6774,64.4187,64.4926,1737689.0
2023-02-27 11:00:00,69.81,69.86,69.72,69.74,1718668.0,64.5019,64.5481,64.4187,64.4372,1718668.0
2023-02-27 11:30:00,69.74,69.8,69.64,69.8,1365099.0,64.4372,64.4926,64.3448,64.4926,1365099.0
2023-02-27 12:00:00,69.8,69.81,69.7,69.78,770896.0,64.4926,64.5019,64.4002,64.4742,770896.0
2023-02-27 12:30:00,69.78,69.89,69.78,69.89,891386.0,64.4742,64.5758,64.4742,64.5758,891386.0
2023-02-27 13:00:00,69.88,69.93,69.87,69.92,565885.0,64.5666,64.6128,64.5573,64.6035,565885.0
2023-02-27 13:30:00,69.92,69.95,69.86,69.95,901260.0,64.6035,64.6312,64.5481,64.6312,901260.0
2023-02-27 14:00:00,69.95,70.03,69.91,69.94,830187.0,64.6312,64.7052,64.5943,64.622,830187.0
2023-02-27 14:30:00,69.94,69.97,69.85,69.86,1327235.0,64.622,64.6497,64.5388,64.5481,1327235.0
2023-02-27 15:00:00,69.87,69.9,69.81,69.87,2857370.0,64.5573,64.585,64.5019,64.5573,2857370.0
2023-02-27 15:30:00,69.87,69.9,69.77,69.87,3409908.0,64.5573,64.585,64.4649,64.5573,3409908.0
2023-02-28 09:30:00,69.66,69.78,69.52,69.66,1789986.0,64.3633,64.4742,64.2339,64.3633,1789986.0
2023-02-28 10:00:00,69.66,69.82,69.64,69.73,2253956.0,64.3633,64.5111,64.3448,64.428,2253956.0
2023-02-28 10:30:00,69.73,69.8,69.59,69.64,1971110.0,64.428,64.4926,64.2986,64.3448,1971110.0
2023-02-28 11:00:00,69.64,69.79,69.63,69.65,2613122.0,64.3448,64.4834,64.3356,64.354,2613122.0
2023-02-28 11:30:00,69.64,69.68,69.51,69.53,2611001.0,64.3448,64.3818,64.2247,64.2432,2611001.0
2023-02-28 12:00:00,69.54,69.66,69.52,69.63,1095796.0,64.2524,64.3633,64.2339,64.3356,1095796.0
2023-02-28 12:30:00,69.63,69.73,69.55,69.69,1199177.0,64.3356,64.428,64.2617,64.391,1199177.0
2023-02-28 13:00:00,69.69,69.71,69.56,69.59,1106982.0,64.391,64.4095,64.2709,64.2986,1106982.0
2023-02-28 13:30:00,69.59,69.63,69.54,69.58,881986.0,64.2986,64.3356,64.2524,64.2894,881986.0
2023-02-28 14:00:00,69.57,69.62,69.47,69.49,1498245.0,64.2801,64.3263,64.1877,64.2062,1498245.0
2023-02-28 14:30:00,69.48,69.52,69.43,69.44,1298292.0,64.197,64.2339,64.1508,64.16,1298292.0
2023-02-28 15:00:00,69.44,69.45,69.37,69.39,1714117.0,64.16,64.1693,64.0953,64.1138,1714117.0
2023-02-28 15:30:00,69.38,69.41,69.32,69.34,4454881.0,64.1046,64.1323,64.0491,64.0676,4454881.0
2023-03-01 09:30:00,69.9,70.02,69.83,69.93,1709640.0,64.585,64.6959,64.5204,64.6128,1709640.0
2023-03-01 10:00:00,69.95,70.06,69.58,69.67,2188199.0,64.6312,64.7329,64.2894,64.3725,2188199.0
2023-03-01 10:30:00,69.66,69.95,69.6,69.85,1025812.0,64.3633,64.6312,64.3078,64.5388,1025812.0
2023-03-01 11:00:00,69.84,69.85,69.45,69.62,1564773.0,64.5296,64.5388,64.1693,64.3263,1564773.0
2023-03-01 11:30:00,69.62,69.86,69.59,69.82,2420137.0,64.3263,64.5481,64.2986,64.5111,2420137.0
2023-03-01 12:00:00,69.81,69.91,69.79,69.79,1609270.0,64.5019,64.5943,64.4834,64.4834,1609270.0
2023-03-01 12:30:00,69.79,69.87,69.74,69.75,1448887.0,64.4834,64.5573,64.4372,64.4464,1448887.0
2023-03-01 13:00:00,69.76,69.76,69.65,69.66,1159841.0,64.4557,64.4557,64.354,64.3633,1159841.0
2023-03-01 13:30:00,69.66,69.66,69.57,69.62,1116685.0,64.3633,64.3633,64.2801,64.3263,1116685.0
2023-03-01 14:00:00,69.61,69.65,69.54,69.55,1125404.0,64.3171,64.354,64.2524,64.2617,1125404.0
2023-03-01 14:30:00,69.54,69.64,69.51,69.61,1097365.0,64.2524,64.3448,64.2247,64.3171,1097365.0
2023-03-01 15:00:00,69.61,69.7,69.6,69.64,1001566.0,64.3171,64.4002,64.3078,64.3448,1001566.0
2023-03-01 15:30:00,69.64,69.74,69.62,69.71,2150139.0,64.3448,64.4372,64.3263,64.4095,2150139.0
2023-03-02 09:30:00,69.24,69.52,69.2,69.46,1691310.0,63.9752,64.2339,63.9383,64.1785,1691310.0
2023-03-02 10:00:00,69.46,69.6,69.32,69.52,820752.0,64.1785,64.3078,64.0491,64.2339,820752.0
2023-03-02 10:30:00,69.53,69.63,69.43,69.58,931933.0,64.2432,64.3356,64.1508,64.2894,931933.0
2023-03-02 11:00:00,69.58,69.65,69.49,69.5,1361722.0,64.2894,64.354,64.2062,64.2155,1361722.0
2023-03-02 11:30:00,69.49,69.6,69.49,69.53,2020357.0,64.2062,64.3078,64.2062,64.2432,2020357.0
2023-03-02 12:00:00,69.53,69.56,69.42,69.47,736047.0,64.2432,64.2709,64.1415,64.1877,736047.0
2023-03-02 12:30:00,69.47,69.53,69.43,69.48,1060870.0,64.1877,64.2432,64.1508,64.197,1060870.0
2023-03-02 13:00:00,69.48,69.5,69.43,69.44,1348942.0,64.197,64.2155,64.1508,64.16,1348942.0
2023-03-02 13:30:00,69.45,69.73,69.43,69.71,1484322.0,64.1693,64.428,64.1508,64.4095,1484322.0
2023-03-02 14:00:00,69.72,69.81,69.67,69.8,1190231.0,64.4187,64.5019,64.3725,64.4926,1190231.0
2023-03-02 14:30:00,69.8,69.83,69.71,69.73,1120010.0,64.4926,64.5204,64.4095,64.428,1120010.0
2023-03-02 15:00:00,69.73,69.82,69.68,69.8,1189980.0,64.428,64.5111,64.3818,64.4926,1189980.0
2023-03-02 15:30:00,69.8,69.92,69.79,69.85,3224509.0,64.4926,64.6035,64.4834,64.5388,3224509.0
2023-03-03 09:30:00,70.25,70.38,70.21,70.35,1049042.0,64.9084,65.0285,64.8715,65.0008,1049042.0
2023-03-03 10:00:00,70.36,70.44,70.05,70.39,1419260.0,65.0101,65.084,64.7236,65.0378,1419260.0
2023-03-03 10:30:00,70.39,70.4,70.22,70.26,1261424.0,65.0378,65.047,64.8807,64.9177,1261424.0
2023-03-03 11:00:00,70.26,70.41,70.24,70.41,2078244.0,64.9177,65.0563,64.8992,65.0563,2078244.0
2023-03-03 11:30:00,70.41,70.56,70.36,70.54,2773900.0,65.0563,65.1949,65.0101,65.1764,2773900.0
2023-03-03 12:00:00,70.54,70.59,70.5,70.58,1609636.0,65.1764,65.2226,65.1394,65.2133,1609636.0
2023-03-03 12:30:00,70.58,70.67,70.53,70.65,1670317.0,65.2133,65.2965,65.1671,65.278,1670317.0
2023-03-03 13:00:00,70.66,70.72,70.64,70.69,1806568.0,65.2873,65.3427,65.2688,65.315,1806568.0
2023-03-03 13:30:00,70.68,70.69,70.62,70.67,1085182.0,65.3057,65.315,65.2503,65.2965,1085182.0
2023-03-03 14:00:00,70.68,70.78,70.64,70.77,1548132.0,65.3057,65.3981,65.2688,65.3889,1548132.0
2023-03-03 14:30:00,70.77,70.85,70.76,70.84,1326171.0,65.3889,65.4628,65.3796,65.4536,1326171.0
2023-03-03 15:00:00,70.84,70.92,70.78,70.83,1931601.0,65.4536,65.5275,65.3981,65.4443,1931601.0
2023-03-03 15:30:00,70.83,70.88,70.75,70.88,2475692.0,65.4443,65.4905,65.3704,65.4905,2475692.0
2023-03-06 09:30:00,70.72,70.78,70.64,70.75,1002273.0,65.3427,65.3981,65.2688,65.3704,1002273.0
2023-03-06 10:00:00,70.76,70.93,70.68,70.84,1248215.0,65.3796,65.5367,65.3057,65.4536,1248215.0
2023-03-06 10:30:00,70.84,70.92,70.79,70.81,1462769.0,65.4536,65.5275,65.4074,65.4258,1462769.0
2023-03-06 11:00:00,70.8,70.9,70.79,70.8,1343430.0,65.4166,65.509,65.4074,65.4166,1343430.0
2023-03-06 11:30:00,70.8,70.93,70.79,70.92,1270937.0,65.4166,65.5367,65.4074,65.5275,1270937.0
2023-03-06 12:00:00,70.92,71.0,70.9,70.92,1729885.0,65.5275,65.6014,65.509,65.5275,1729885.0
2023-03-06 12:30:00,70.92,70.93,70.79,70.84,1875113.0,65.5275,65.5367,65.4074,65.4536,1875113.0
2023-03-06 13:00:00,70.84,70.86,70.74,70.8,2311724.0,65.4536,65.472,65.3612,65.4166,2311724.0
2023-03-06 13:30:00,70.79,70.81,70.66,70.68,1225014.0,65.4074,65.4258,65.2873,65.3057,1225014.0
2023-03-06 14:00:00,70.69,70.74,70.64,70.69,1101005.0,65.315,65.3612,65.2688,65.315,1101005.0
2023-03-06 14:30:00,70.69,70.73,70.66,70.67,1457095.0,65.315,65.3519,65.2873,65.2965,1457095.0
2023-03-06 15:00:00,70.68,70.71,70.63,70.65,1707728.0,65.3057,65.3334,65.2595,65.278,1707728.0
2023-03-06 15:30:00,70.65,70.73,70.62,70.71,2794776.0,65.278,65.3519,65.2503,65.3334,2794776.0
2023-03-07 09:30:00,70.62,70.66,70.51,70.59,1001730.0,65.2503,65.2873,65.1487,65.2226,1001730.0
2023-03-07 10:00:00,70.58,70.58,69.89,70.07,1989210.0,65.2133,65.2133,64.5758,64.7421,1989210.0
2023-03-07 10:30:00,70.07,70.29,69.85,69.89,1415987.0,64.7421,64.9454,64.5388,64.5758,1415987.0
2023-03-07 11:00:00,69.89,70.03,69.77,69.78,1236310.0,64.5758,64.7052,64.4649,64.4742,1236310.0
2023-03-07 11:30:00,69.78,69.94,69.75,69.8,1649903.0,64.4742,64.622,64.4464,64.4926,1649903.0
2023-03-07 12:00:00,69.79,70.03,69.75,69.92,1381610.0,64.4834,64.7052,64.4464,64.6035,1381610.0
2023-03-07 12:30:00,69.91,69.94,69.77,69.77,1457805.0,64.5943,64.622,64.4649,64.4649,1457805.0
2023-03-07 13:00:00,69.78,69.83,69.65,69.69,1758753.0,64.4742,64.5204,64.354,64.391,1758753.0
2023-03-07 13:30:00,69.69,69.72,69.51,69.55,2245984.0,64.391,64.4187,64.2247,64.2617,2245984.0
2023-03-07 14:00:00,69.55,69.61,69.49,69.52,1785378.0,64.2617,64.3171,64.2062,64.2339,1785378.0
2023-03-07 14:30:00,69.51,69.53,69.44,69.49,1564927.0,64.2247,64.2432,64.16,64.2062,1564927.0
2023-03-07 15:00:00,69.48,69.61,69.48,69.53,1770060.0,64.197,64.3171,64.197,64.2432,1770060.0
2023-03-07 15:30:00,69.53,69.63,69.5,69.53,3732803.0,64.2432,64.3356,64.2155,64.2432,3732803.0
2023-03-08 09:30:00,69.74,69.91,69.73,69.87,1113209.0,64.4372,64.5943,64.428,64.5573,1113209.0
2023-03-08 10:00:00,69.87,69.99,69.57,69.89,1623817.0,64.5573,64.6682,64.2801,64.5758,1623817.0
2023-03-08 10:30:00,69.9,70.11,69.82,69.86,1254371.0,64.585,64.7791,64.5111,64.5481,1254371.0
2023-03-08 11:00:00,69.87,70.0,69.85,69.92,2400120.0,64.5573,64.6774,64.5388,64.6035,2400120.0
2023-03-08 11:30:00,69.93,70.0,69.81,69.92,1635149.0,64.6128,64.6774,64.5019,64.6035,1635149.0
2023-03-08 12:00:00,69.93,69.95,69.8,69.81,1031375.0,64.6128,64.6312,64.4926,64.5019,1031375.0
2023-03-08 12:30:00,69.81,69.89,69.73,69.77,1275177.0,64.5019,64.5758,64.428,64.4649,1275177.0
2023-03-08 13:00:00,69.77,69.8,69.68,69.68,2414242.0,64.4649,64.4926,64.3818,64.3818,2414242.0
2023-03-08 13:30:00,69.68,69.72,69.63,69.69,1153509.0,64.3818,64.4187,64.3356,64.391,1153509.0
2023-03-08 14:00:00,69.69,69.79,69.67,69.78,1105726.0,64.391,64.4834,64.3725,64.4742,1105726.0
2023-03-08 14:30:00,69.79,69.79,69.71,69.72,1227395.0,64.4834,64.4834,64.4095,64.4187,1227395.0
2023-03-08 15:00:00,69.73,69.75,69.67,69.7,1134061.0,64.428,64.4464,64.3725,64.4002,1134061.0
2023-03-08 15:30:00,69.7,69.9,69.69,69.89,2430358.0,64.4002,64.585,64.391,64.5758,2430358.0
2023-03-09 09:30:00,70.03,70.24,69.96,70.17,945232.0,64.7052,64.8992,64.6405,64.8345,945232.0
2023-03-09 10:00:00,70.18,70.27,70.01,70.08,1382471.0,64.8437,64.9269,64.6867,64.7514,1382471.0
2023-03-09 10:30:00,70.09,70.22,70.04,70.04,1581953.0,64.7606,64.8807,64.7144,64.7144,1581953.0
2023-03-09 11:00:00,70.05,70.1,69.97,70.04,1646432.0,64.7236,64.7698,64.6497,64.7144,1646432.0
2023-03-09 11:30:00,70.05,70.09,69.97,69.99,1303697.0,64.7236,64.7606,64.6497,64.6682,1303697.0
2023-03-09 12:00:00,69.99,70.02,69.88,70.02,1471620.0,64.6682,64.6959,64.5666,64.6959,1471620.0
2023-03-09 12:30:00,70.01,70.04,69.88,69.91,1368560.0,64.6867,64.7144,64.5666,64.5943,1368560.0
2023-03-09 13:00:00,69.91,69.99,69.77,69.8,1519877.0,64.5943,64.6682,64.4649,64.4926,1519877.0
2023-03-09 13:30:00,69.79,69.83,69.69,69.78,827619.0,64.4834,64.5204,64.391,64.4742,827619.0
2023-03-09 14:00:00,69.78,69.79,69.66,69.7,1410139.0,64.4742,64.4834,64.3633,64.4002,1410139.0
2023-03-09 14:30:00,69.69,69.7,69.51,69.52,1690251.0,64.391,64.4002,64.2247,64.2339,1690251.0
2023-03-09 15:00:00,69.51,69.55,69.27,69.3,1835400.0,64.2247,64.2617,64.0029,64.0307,1835400.0
2023-03-09 15:30:00,69.3,69.41,69.26,69.36,5354722.0,64.0307,64.1323,63.9937,64.0861,5354722.0
2023-03-10 09:30:00,69.41,69.43,69.04,69.29,4855420.0,64.1323,64.1508,63.7904,64.0214,4855420.0
2023-03-10 10:00:00,69.29,69.57,69.28,69.35,2122412.0,64.0214,64.2801,64.0122,64.0769,2122412.0
2023-03-10 10:30:00,69.35,69.56,69.26,69.54,1863893.0,64.0769,64.2709,63.9937,64.2524,1863893.0
2023-03-10 11:00:00,69.53,69.54,69.31,69.39,1615980.0,64.2432,64.2524,64.0399,64.1138,1615980.0
2023-03-10 11:30:00,69.4,69.55,69.13,69.16,1932637.0,64.1231,64.2617,63.8736,63.9013,1932637.0
2023-03-10 12:00:00,69.16,69.24,69.02,69.13,1137335.0,63.9013,63.9752,63.772,63.8736,1137335.0
2023-03-10 12:30:00,69.13,69.24,69.08,69.08,2064241.0,63.8736,63.9752,63.8274,63.8274,2064241.0
2023-03-10 13:00:00,69.07,69.13,68.74,68.78,1644099.0,63.8181,63.8736,63.5132,63.5502,1644099.0
2023-03-10 13:30:00,68.78,68.8,68.58,68.62,1458609.0,63.5502,63.5687,63.3654,63.4024,1458609.0
2023-03-10 14:00:00,68.62,68.88,68.62,68.7,1550052.0,63.4024,63.6426,63.4024,63.4763,1550052.0
2023-03-10 14:30:00,68.71,68.97,68.7,68.9,1813846.0,63.4855,63.7258,63.4763,63.6611,1813846.0
2023-03-10 15:00:00,68.9,68.95,68.73,68.79,1652855.0,63.6611,63.7073,63.504,63.5594,1652855.0
2023-03-10 15:30:00,68.78,68.83,68.6,68.64,5138774.0,63.5502,63.5964,63.3839,63.4208,5138774.0
2023-03-13 09:30:00,67.93,68.44,67.8,68.38,2848126.0,62.7648,63.2361,62.6447,63.1806,2848126.0
2023-03-13 10:00:00,68.37,68.55,68.0,68.04,2202082.0,63.1714,63.3377,62.8295,62.8665,2202082.0
2023-03-13 10:30:00,68.04,68.53,68.04,68.51,3031325.0,62.8665,63.3192,62.8665,63.3007,3031325.0
2023-03-13 11:00:00,68.52,68.72,68.39,68.7,2862632.0,63.31,63.4948,63.1899,63.4763,2862632.0
2023-03-13 11:30:00,68.72,68.74,68.27,68.51,2373823.0,63.4948,63.5132,63.079,63.3007,2373823.0
2023-03-13 12:00:00,68.51,68.65,68.2,68.35,1868669.0,63.3007,63.4301,63.0143,63.1529,1868669.0
2023-03-13 12:30:00,68.34,68.46,68.08,68.2,1728304.0,63.1437,63.2545,62.9034,63.0143,1728304.0
2023-03-13 13:00:00,68.2,68.38,68.08,68.29,1213742.0,63.0143,63.1806,62.9034,63.0975,1213742.0
2023-03-13 13:30:00,68.3,68.46,68.2,68.41,881466.0,63.1067,63.2545,63.0143,63.2083,881466.0
2023-03-13 14:00:00,68.41,68.54,68.37,68.46,851674.0,63.2083,63.3284,63.1714,63.2545,851674.0
2023-03-13 14:30:00,68.47,68.56,68.35,68.47,1048256.0,63.2638,63.3469,63.1529,63.2638,1048256.0
2023-03-13 15:00:00,68.46,68.5,68.2,68.24,1284913.0,63.2545,63.2915,63.0143,63.0513,1284913.0
2023-03-13 15:30:00,68.23,68.46,68.15,68.19,3038853.0,63.042,63.2545,62.9681,63.0051,3038853.0
2023-03-14 09:30:00,68.89,68.9,68.67,68.74,2081883.0,63.6518,63.6611,63.4486,63.5132,2081883.0
2023-03-14 10:00:00,68.75,68.96,68.7,68.93,1264242.0,63.5225,63.7165,63.4763,63.6888,1264242.0
2023-03-14 10:30:00,68.93,68.99,68.73,68.74,889002.0,63.6888,63.7442,63.504,63.5132,889002.0
2023-03-14 11:00:00,68.75,69.07,68.72,69.03,674114.0,63.5225,63.8181,63.4948,63.7812,674114.0
2023-03-14 11:30:00,69.03,69.09,68.89,68.9,903505.0,63.7812,63.8366,63.6518,63.6611,903505.0
2023-03-14 12:00:00,68.9,68.99,68.79,68.8,828595.0,63.6611,63.7442,63.5594,63.5687,828595.0
2023-03-14 12:30:00,68.81,68.95,68.73,68.79,967562.0,63.5779,63.7073,63.504,63.5594,967562.0
2023-03-14 13:00:00,68.79,68.86,68.56,68.73,1170580.0,63.5594,63.6241,63.3469,63.504,1170580.0
2023-03-14 13:30:00,68.72,68.85,68.69,68.73,616400.0,63.4948,63.6149,63.467,63.504,616400.0
2023-03-14 14:00:00,68.72,68.84,68.58,68.82,679273.0,63.4948,63.6056,63.3654,63.5872,679273.0
2023-03-14 14:30:00,68.82,68.88,68.73,68.75,905403.0,63.5872,63.6426,63.504,63.5225,905403.0
2023-03-14 15:00:00,68.75,68.78,68.57,68.72,1417515.0,63.5225,63.5502,63.3562,63.4948,1417515.0
2023-03-14 15:30:00,68.72,69.1,68.7,69.08,3703142.0,63.4948,63.8459,63.4763,63.8274,3703142.0
2023-03-15 09:30:00,66.53,66.91,66.49,66.59,2767127.0,61.4713,61.8224,61.4343,61.5267,2767127.0
2023-03-15 10:00:00,66.58,66.92,66.52,66.73,3002895.0,61.5175,61.8316,61.462,61.6561,3002895.0
2023-03-15 10:30:00,66.73,66.8,66.38,66.69,2455471.0,61.6561,61.7208,61.3327,61.6191,2455471.0
2023-03-15 11:00:00,66.69,66.8,66.57,66.63,2787352.0,61.6191,61.7208,61.5082,61.5637,2787352.0
2023-03-15 11:30:00,66.62,66.7,66.45,66.53,2710204.0,61.5544,61.6284,61.3974,61.4713,2710204.0
2023-03-15 12:00:00,66.53,66.6,66.16,66.22,2396373.0,61.4713,61.536,61.1294,61.1849,2396373.0
2023-03-15 12:30:00,66.23,66.32,66.07,66.14,2757090.0,61.1941,61.2772,61.0463,61.1109,2757090.0
2023-03-15 13:00:00,66.14,66.48,66.14,66.45,2315717.0,61.1109,61.4251,61.1109,61.3974,2315717.0
2023-03-15 13:30:00,66.45,66.51,66.29,66.49,1243247.0,61.3974,61.4528,61.2495,61.4343,1243247.0
2023-03-15 14:00:00,66.49,66.97,66.32,66.78,2019721.0,61.4343,61.8778,61.2772,61.7023,2019721.0
2023-03-15 14:30:00,66.79,67.02,66.72,66.95,2209418.0,61.7115,61.924,61.6468,61.8593,2209418.0
2023-03-15 15:00:00,66.96,67.05,66.69,66.92,2368591.0,61.8686,61.9517,61.6191,61.8316,2368591.0
2023-03-15 15:30:00,66.92,66.97,66.69,66.96,4026600.0,61.8316,61.8778,61.6191,61.8686,4026600.0
2023-03-16 09:30:00,66.61,67.17,66.55,67.17,1770859.0,61.5452,62.0626,61.4898,62.0626,1770859.0
2023-03-16 10:00:00,67.17,67.18,66.58,66.81,1665165.0,62.0626,62.0719,61.5175,61.73,1665165.0
2023-03-16 10:30:00,66.8,67.45,66.75,67.42,3026215.0,61.7208,62.3213,61.6746,62.2936,3026215.0
2023-03-16 11:00:00,67.42,67.53,67.22,67.47,3165340.0,62.2936,62.3952,62.1088,62.3398,3165340.0
2023-03-16 11:30:00,67.48,67.79,67.32,67.66,2238038.0,62.349,62.6355,62.2012,62.5154,2238038.0
2023-03-16 12:00:00,67.68,67.7,67.44,67.66,2732059.0,62.5338,62.5523,62.3121,62.5154,2732059.0
2023-03-16 12:30:00,67.65,67.8,67.52,67.78,4011918.0,62.5061,62.6447,62.386,62.6262,4011918.0
2023-03-16 13:00:00,67.78,67.9,67.76,67.81,2383328.0,62.6262,62.7371,62.6078,62.654,2383328.0
2023-03-16 13:30:00,67.81,67.82,67.61,67.65,1635241.0,62.654,62.6632,62.4692,62.5061,1635241.0
2023-03-16 14:00:00,67.64,67.7,67.58,67.7,1340787.0,62.4969,62.5523,62.4414,62.5523,1340787.0
2023-03-16 14:30:00,67.7,67.82,67.6,67.81,1153805.0,62.5523,62.6632,62.4599,62.654,1153805.0
2023-03-16 15:00:00,67.82,67.91,67.79,67.88,1238628.0,62.6632,62.7464,62.6355,62.7186,1238628.0
2023-03-16 15:30:00,67.89,67.99,67.81,67.99,3986523.0,62.7279,62.8203,62.654,62.8203,3986523.0
2023-03-17 09:30:00,67.38,67.4,67.12,67.27,2488293.0,62.2567,62.2751,62.0164,62.155,2488293.0
2023-03-17 10:00:00,67.28,67.53,67.04,67.13,1915327.0,62.1643,62.3952,61.9425,62.0257,1915327.0
2023-03-17 10:30:00,67.13,67.16,66.98,67.05,1927397.0,62.0257,62.0534,61.8871,61.9517,1927397.0
2023-03-17 11:00:00,67.04,67.23,66.91,67.04,1533282.0,61.9425,62.1181,61.8224,61.9425,1533282.0
2023-03-17 11:30:00,67.03,67.17,66.92,67.15,1016128.0,61.9333,62.0626,61.8316,62.0441,1016128.0
2023-03-17 12:00:00,67.14,67.34,67.09,67.32,1513830.0,62.0349,62.2197,61.9887,62.2012,1513830.0
2023-03-17 12:30:00,67.33,67.44,67.23,67.26,1701192.0,62.2105,62.3121,62.1181,62.1458,1701192.0
2023-03-17 13:00:00,67.26,67.35,67.23,67.27,1500196.0,62.1458,62.2289,62.1181,62.155,1500196.0
2023-03-17 13:30:00,67.27,67.37,67.23,67.32,914123.0,62.155,62.2474,62.1181,62.2012,914123.0
2023-03-17 14:00:00,67.33,67.38,67.15,67.17,1024039.0,62.2105,62.2567,62.0441,62.0626,1024039.0
2023-03-17 14:30:00,67.17,67.35,67.15,67.34,1003075.0,62.0626,62.2289,62.0441,62.2197,1003075.0
2023-03-17 15:00:00,67.33,67.42,67.26,67.38,1281327.0,62.2105,62.2936,62.1458,62.2567,1281327.0
2023-03-17 15:30:00,67.39,67.39,67.15,67.19,3012380.0,62.2659,62.2659,62.0441,62.0811,3012380.0
2023-03-20 09:30:00,67.93,68.14,67.8,68.13,3254352.0,62.7648,62.9589,62.6447,62.9496,3254352.0
2023-03-20 10:00:00,68.13,68.24,67.95,68.12,1914302.0,62.9496,63.0513,62.7833,62.9404,1914302.0
2023-03-20 10:30:00,68.11,68.28,68.09,68.26,1484040.0,62.9311,63.0882,62.9127,63.0697,1484040.0
2023-03-20 11:00:00,68.27,68.4,68.23,68.39,1498146.0,63.079,63.1991,63.042,63.1899,1498146.0
2023-03-20 11:30:00,68.4,68.4,68.22,68.24,1501146.0,63.1991,63.1991,63.0328,63.0513,1501146.0
2023-03-20 12:00:00,68.24,68.27,67.99,68.12,1808810.0,63.0513,63.079,62.8203,62.9404,1808810.0
2023-03-20 12:30:00,68.13,68.32,68.11,68.3,1043380.0,62.9496,63.1252,62.9311,63.1067,1043380.0
2023-03-20 13:00:00,68.31,68.46,68.29,68.34,673794.0,63.1159,63.2545,63.0975,63.1437,673794.0
2023-03-20 13:30:00,68.34,68.38,68.25,68.28,617796.0,63.1437,63.1806,63.0605,63.0882,617796.0
2023-03-20 14:00:00,68.27,68.33,68.22,68.29,591357.0,63.079,63.1344,63.0328,63.0975,591357.0
2023-03-20 14:30:00,68.29,68.35,68.21,68.28,1570330.0,63.0975,63.1529,63.0235,63.0882,1570330.0
2023-03-20 15:00:00,68.28,68.31,68.2,68.28,832476.0,63.0882,63.1159,63.0143,63.0882,832476.0
2023-03-20 15:30:00,68.28,68.35,68.23,68.25,3691893.0,63.0882,63.1529,63.042,63.0605,3691893.0
2023-03-21 09:30:00,69.23,69.3,69.18,69.26,1843904.0,63.966,64.0307,63.9198,63.9937,1843904.0
2023-03-21 10:00:00,69.27,69.33,68.91,69.0,2140700.0,64.0029,64.0584,63.6703,63.7535,2140700.0
2023-03-21 10:30:00,69.0,69.16,68.94,69.01,1257713.0,63.7535,63.9013,63.698,63.7627,1257713.0
2023-03-21 11:00:00,69.0,69.14,68.99,69.0,997571.0,63.7535,63.8828,63.7442,63.7535,997571.0
2023-03-21 11:30:00,69.0,69.07,68.86,68.93,1217044.0,63.7535,63.8181,63.6241,63.6888,1217044.0
2023-03-21 12:00:00,68.93,69.02,68.91,69.0,1011216.0,63.6888,63.772,63.6703,63.7535,1011216.0
2023-03-21 12:30:00,69.0,69.02,68.9,68.99,1344962.0,63.7535,63.772,63.6611,63.7442,1344962.0
2023-03-21 13:00:00,69.0,69.04,68.97,69.03,715191.0,63.7535,63.7904,63.7258,63.7812,715191.0
2023-03-21 13:30:00,69.03,69.08,68.95,68.97,508515.0,63.7812,63.8274,63.7073,63.7258,508515.0
2023-03-21 14:00:00,68.97,69.05,68.97,69.03,636349.0,63.7258,63.7997,63.7258,63.7812,636349.0
2023-03-21 14:30:00,69.03,69.13,69.02,69.1,663786.0,63.7812,63.8736,63.772,63.8459,663786.0
2023-03-21 15:00:00,69.1,69.22,69.09,69.18,554835.0,63.8459,63.9567,63.8366,63.9198,554835.0
2023-03-21 15:30:00,69.19,69.33,69.17,69.26,2317684.0,63.929,64.0584,63.9105,63.9937,2317684.0
2023-03-22 09:30:00,69.37,69.38,69.23,69.34,805895.0,64.0953,64.1046,63.966,64.0676,805895.0
2023-03-22 10:00:00,69.34,69.47,69.3,69.47,471109.0,64.0676,64.1877,64.0307,64.1877,471109.0
2023-03-22 10:30:00,69.46,69.57,69.45,69.51,546148.0,64.1785,64.2801,64.1693,64.2247,546148.0
2023-03-22 11:00:00,69.51,69.53,69.37,69.4,434241.0,64.2247,64.2432,64.0953,64.1231,434241.0
2023-03-22 11:30:00,69.4,69.41,69.32,69.33,749467.0,64.1231,64.1323,64.0491,64.0584,749467.0
2023-03-22 12:00:00,69.34,69.36,69.25,69.31,880043.0,64.0676,64.0861,63.9845,64.0399,880043.0
2023-03-22 12:30:00,69.31,69.34,69.26,69.3,820164.0,64.0399,64.0676,63.9937,64.0307,820164.0
2023-03-22 13:00:00,69.3,69.3,69.18,69.28,564904.0,64.0307,64.0307,63.9198,64.0122,564904.0
2023-03-22 13:30:00,69.28,69.38,69.26,69.34,748244.0,64.0122,64.1046,63.9937,64.0676,748244.0
2023-03-22 14:00:00,69.35,69.96,69.35,69.73,1502616.0,64.0769,64.6405,64.0769,64.428,1502616.0
2023-03-22 14:30:00,69.74,70.22,69.42,69.69,1913262.0,64.4372,64.8807,64.1415,64.391,1913262.0
2023-03-22 15:00:00,69.67,69.8,69.25,69.75,2124973.0,64.3725,64.4926,63.9845,64.4464,2124973.0
2023-03-22 15:30:00,69.76,69.78,68.98,69.01,2781444.0,64.4557,64.4742,63.735,63.7627,2781444.0
2023-03-23 09:30:00,69.63,69.71,69.54,69.7,729076.0,64.3356,64.4095,64.2524,64.4002,729076.0
2023-03-23 10:00:00,69.71,69.81,69.69,69.73,881855.0,64.4095,64.5019,64.391,64.428,881855.0
2023-03-23 10:30:00,69.74,69.92,69.64,69.9,735032.0,64.4372,64.6035,64.3448,64.585,735032.0
2023-03-23 11:00:00,69.9,70.04,69.89,69.9,2540614.0,64.585,64.7144,64.5758,64.585,2540614.0
2023-03-23 11:30:00,69.91,69.99,69.86,69.92,1573389.0,64.5943,64.6682,64.5481,64.6035,1573389.0
2023-03-23 12:00:00,69.91,69.96,69.83,69.84,1582175.0,64.5943,64.6405,64.5204,64.5296,1582175.0
2023-03-23 12:30:00,69.84,69.9,69.69,69.72,1451975.0,64.5296,64.585,64.391,64.4187,1451975.0
2023-03-23 13:00:00,69.72,69.72,69.35,69.41,1411489.0,64.4187,64.4187,64.0769,64.1323,1411489.0
2023-03-23 13:30:00,69.4,69.53,69.34,69.36,1265323.0,64.1231,64.2432,64.0676,64.0861,1265323.0
2023-03-23 14:00:00,69.37,69.41,69.09,69.09,1857504.0,64.0953,64.1323,63.8366,63.8366,1857504.0
2023-03-23 14:30:00,69.09,69.15,68.71,68.92,1574748.0,63.8366,63.8921,63.4855,63.6796,1574748.0
2023-03-23 15:00:00,68.92,69.21,68.74,68.89,2246707.0,63.6796,63.9475,63.5132,63.6518,2246707.0
2023-03-23 15:30:00,68.88,69.19,68.82,69.01,2969274.0,63.6426,63.929,63.5872,63.7627,2969274.0
2023-03-24 09:30:00,68.54,68.63,68.18,68.44,2286028.0,63.3284,63.4116,62.9958,63.2361,2286028.0
2023-03-24 10:00:00,68.44,68.51,68.18,68.41,1293114.0,63.2361,63.3007,62.9958,63.2083,1293114.0
2023-03-24 10:30:00,68.42,68.47,68.25,68.42,1492678.0,63.2176,63.2638,63.0605,63.2176,1492678.0
2023-03-24 11:00:00,68.41,68.44,68.14,68.25,1175971.0,63.2083,63.2361,62.9589,63.0605,1175971.0
2023-03-24 11:30:00,68.26,68.58,68.21,68.56,1115455.0,63.0697,63.3654,63.0235,63.3469,1115455.0
2023-03-24 12:00:00,68.56,68.65,68.34,68.43,1570542.0,63.3469,63.4301,63.1437,63.2268,1570542.0
2023-03-24 12:30:00,68.43,68.65,68.41,68.58,1516788.0,63.2268,63.4301,63.2083,63.3654,1516788.0
2023-03-24 13:00:00,68.58,68.67,68.5,68.63,1300945.0,63.3654,63.4486,63.2915,63.4116,1300945.0
2023-03-24 13:30:00,68.63,68.71,68.55,68.6,817569.0,63.4116,63.4855,63.3377,63.3839,817569.0
2023-03-24 14:00:00,68.6,68.7,68.56,68.65,943784.0,63.3839,63.4763,63.3469,63.4301,943784.0
2023-03-24 14:30:00,68.65,68.76,68.64,68.71,859741.0,63.4301,63.5317,63.4208,63.4855,859741.0
2023-03-24 15:00:00,68.71,68.86,68.65,68.84,1193986.0,63.4855,63.6241,63.4301,63.6056,1193986.0
2023-03-24 15:30:00,68.84,68.86,68.67,68.83,4828099.0,63.6056,63.6241,63.4486,63.5964,4828099.0
2023-03-27 09:30:00,69.24,69.4,69.19,69.29,2007158.0,63.9752,64.1231,63.929,64.0214,2007158.0
2023-03-27 10:00:00,69.3,69.33,69.19,69.21,1096793.0,64.0307,64.0584,63.929,63.9475,1096793.0
2023-03-27 10:30:00,69.2,69.24,69.1,69.15,923029.0,63.9383,63.9752,63.8459,63.8921,923029.0
2023-03-27 11:00:00,69.15,69.19,69.08,69.19,1490141.0,63.8921,63.929,63.8274,63.929,1490141.0
2023-03-27 11:30:00,69.19,69.24,69.1,69.16,659578.0,63.929,63.9752,63.8459,63.9013,659578.0
2023-03-27 12:00:00,69.16,69.31,69.15,69.3,825633.0,63.9013,64.0399,63.8921,64.0307,825633.0
2023-03-27 12:30:00,69.3,69.31,69.21,69.28,598083.0,64.0307,64.0399,63.9475,64.0122,598083.0
2023-03-27 13:00:00,69.28,69.38,69.24,69.38,1566287.0,64.0122,64.1046,63.9752,64.1046,1566287.0
2023-03-27 13:30:00,69.38,69.42,69.33,69.33,689133.0,64.1046,64.1415,64.0584,64.0584,689133.0
2023-03-27 14:00:00,69.34,69.43,69.28,69.4,750202.0,64.0676,64.1508,64.0122,64.1231,750202.0
2023-03-27 14:30:00,69.4,69.5,69.39,69.48,931628.0,64.1231,64.2155,64.1138,64.197,931628.0
2023-03-27 15:00:00,69.5,69.53,69.41,69.46,1903890.0,64.2155,64.2432,64.1323,64.1785,1903890.0
2023-03-27 15:30:00,69.45,69.47,69.37,69.47,6299264.0,64.1693,64.1877,64.0953,64.1877,6299264.0
2023-03-28 09:30:00,69.43,69.52,69.34,69.41,1093249.0,64.1508,64.2339,64.0676,64.1323,1093249.0
2023-03-28 10:00:00,69.4,69.53,69.36,69.52,1011001.0,64.1231,64.2432,64.0861,64.2339,1011001.0
2023-03-28 10:30:00,69.52,69.53,69.34,69.48,1009423.0,64.2339,64.2432,64.0676,64.197,1009423.0
2023-03-28 11:00:00,69.49,69.59,69.48,69.57,782254.0,64.2062,64.2986,64.197,64.2801,782254.0
2023-03-28 11:30:00,69.57,69.66,69.57,69.61,823139.0,64.2801,64.3633,64.2801,64.3171,823139.0
2023-03-28 12:00:00,69.61,69.61,69.49,69.5,762431.0,64.3171,64.3171,64.2062,64.2155,762431.0
2023-03-28 12:30:00,69.5,69.56,69.47,69.55,458688.0,64.2155,64.2709,64.1877,64.2617,458688.0
2023-03-28 13:00:00,69.55,69.56,69.47,69.51,830153.0,64.2617,64.2709,64.1877,64.2247,830153.0
2023-03-28 13:30:00,69.5,69.52,69.33,69.34,684270.0,64.2155,64.2339,64.0584,64.0676,684270.0
2023-03-28 14:00:00,69.33,69.41,69.32,69.37,514982.0,64.0584,64.1323,64.0491,64.0953,514982.0
2023-03-28 14:30:00,69.37,69.46,69.33,69.43,667939.0,64.0953,64.1785,64.0584,64.1508,667939.0
2023-03-28 15:00:00,69.44,69.48,69.41,69.44,1283478.0,64.16,64.197,64.1323,64.16,1283478.0
2023-03-28 15:30:00,69.43,69.56,69.41,69.51,3069486.0,64.1508,64.2709,64.1323,64.2247,3069486.0
2023-03-29 09:30:00,70.18,70.31,70.08,70.26,1321632.0,64.8437,64.9639,64.7514,64.9177,1321632.0
2023-03-29 10:00:00,70.26,70.32,70.24,70.25,928789.0,64.9177,64.9731,64.8992,64.9084,928789.0
2023-03-29 10:30:00,70.26,70.29,70.05,70.07,4473862.0,64.9177,64.9454,64.7236,64.7421,4473862.0
2023-03-29 11:00:00,70.07,70.21,70.05,70.15,3074245.0,64.7421,64.8715,64.7236,64.816,3074245.0
2023-03-29 11:30:00,70.15,70.31,70.14,70.26,942002.0,64.816,64.9639,64.8068,64.9177,942002.0
2023-03-29 12:00:00,70.26,70.3,70.23,70.25,672955.0,64.9177,64.9546,64.8899,64.9084,672955.0
2023-03-29 12:30:00,70.25,70.27,70.16,70.19,814470.0,64.9084,64.9269,64.8253,64.853,814470.0
2023-03-29 13:00:00,70.19,70.27,70.16,70.23,773386.0,64.853,64.9269,64.8253,64.8899,773386.0
2023-03-29 13:30:00,70.23,70.26,70.18,70.23,1399530.0,64.8899,64.9177,64.8437,64.8899,1399530.0
2023-03-29 14:00:00,70.23,70.23,70.12,70.19,512202.0,64.8899,64.8899,64.7883,64.853,512202.0
2023-03-29 14:30:00,70.19,70.29,70.17,70.28,1056255.0,64.853,64.9454,64.8345,64.9361,1056255.0
2023-03-29 15:00:00,70.27,70.36,70.19,70.36,1748130.0,64.9269,65.0101,64.853,65.0101,1748130.0
2023-03-29 15:30:00,70.35,70.4,70.27,70.33,4533870.0,65.0008,65.047,64.9269,64.9823,4533870.0
2023-03-30 09:30:00,71.14,71.23,71.08,71.22,2008707.0,65.7308,65.8139,65.6753,65.8047,2008707.0
2023-03-30 10:00:00,71.22,71.26,71.02,71.17,1125196.0,65.8047,65.8416,65.6199,65.7585,1125196.0
2023-03-30 10:30:00,71.17,71.25,71.12,71.21,725583.0,65.7585,65.8324,65.7123,65.7954,725583.0
2023-03-30 11:00:00,71.21,71.26,71.17,71.19,1226287.0,65.7954,65.8416,65.7585,65.777,1226287.0
2023-03-30 11:30:00,71.2,71.21,71.09,71.14,1641023.0,65.7862,65.7954,65.6846,65.7308,1641023.0
2023-03-30 12:00:00,71.14,71.19,71.11,71.15,1558429.0,65.7308,65.777,65.703,65.74,1558429.0
2023-03-30 12:30:00,71.15,71.15,71.05,71.1,1281534.0,65.74,65.74,65.6476,65.6938,1281534.0
2023-03-30 13:00:00,71.11,71.13,71.06,71.07,1258308.0,65.703,65.7215,65.6568,65.6661,1258308.0
2023-03-30 13:30:00,71.07,71.07,70.98,71.06,1015293.0,65.6661,65.6661,65.5829,65.6568,1015293.0
2023-03-30 14:00:00,71.06,71.13,71.03,71.13,1073982.0,65.6568,65.7215,65.6291,65.7215,1073982.0
2023-03-30 14:30:00,71.13,71.15,71.09,71.13,912765.0,65.7215,65.74,65.6846,65.7215,912765.0
2023-03-30 15:00:00,71.13,71.14,71.06,71.13,1758874.0,65.7215,65.7308,65.6568,65.7215,1758874.0
2023-03-30 15:30:00,71.13,71.2,71.12,71.18,2801422.0,65.7215,65.7862,65.7123,65.7677,2801422.0
2023-03-31 09:30:00,71.35,71.6,71.35,71.55,2012755.0,65.9248,66.1558,65.9248,66.1096,2012755.0
2023-03-31 10:00:00,71.55,71.65,71.54,71.58,2554510.0,66.1096,66.202,66.1003,66.1373,2554510.0
2023-03-31 10:30:00,71.58,71.68,71.49,71.57,1996114.0,66.1373,66.2297,66.0541,66.1281,1996114.0
2023-03-31 11:00:00,71.58,71.63,71.52,71.56,1496277.0,66.1373,66.1835,66.0819,66.1188,1496277.0
2023-03-31 11:30:00,71.55,71.59,71.49,71.58,2096681.0,66.1096,66.1465,66.0541,66.1373,2096681.0
2023-03-31 12:00:00,71.58,71.61,71.51,71.59,1891538.0,66.1373,66.165,66.0726,66.1465,1891538.0
2023-03-31 12:30:00,71.59,71.59,71.5,71.56,1451786.0,66.1465,66.1465,66.0634,66.1188,1451786.0
2023-03-31 13:00:00,71.56,71.57,71.44,71.45,653264.0,66.1188,66.1281,66.0079,66.0172,653264.0
2023-03-31 13:30:00,71.44,71.46,71.35,71.42,444692.0,66.0079,66.0264,65.9248,65.9895,444692.0
2023-03-31 14:00:00,71.42,71.5,71.41,71.44,720833.0,65.9895,66.0634,65.9802,66.0079,720833.0
2023-03-31 14:30:00,71.44,71.5,71.43,71.48,620061.0,66.0079,66.0634,65.9987,66.0449,620061.0
2023-03-31 15:00:00,71.48,71.54,71.45,71.53,1804703.0,66.0449,66.1003,66.0172,66.0911,1804703.0
2023-03-31 15:30:00,71.53,71.55,71.4,71.51,5145753.0,66.0911,66.1096,65.971,66.0726,5145753.0
2023-04-03 09:30:00,71.69,71.84,71.64,71.77,1138303.0,66.2389,66.3775,66.1927,66.3128,1138303.0
2023-04-03 10:00:00,71.78,71.99,71.77,71.98,1888243.0,66.3221,66.5161,66.3128,66.5069,1888243.0
2023-04-03 10:30:00,71.98,72.0,71.66,71.68,1916799.0,66.5069,66.5254,66.2112,66.2297,1916799.0
2023-04-03 11:00:00,71.68,71.73,71.58,71.66,739975.0,66.2297,66.2759,66.1373,66.2112,739975.0
2023-04-03 11:30:00,71.67,71.81,71.63,71.79,880558.0,66.2205,66.3498,66.1835,66.3313,880558.0
2023-04-03 12:00:00,71.8,71.85,71.76,71.83,591828.0,66.3406,66.3868,66.3036,66.3683,591828.0
2023-04-03 12:30:00,71.82,71.83,71.74,71.76,793982.0,66.359,66.3683,66.2851,66.3036,793982.0
2023-04-03 13:00:00,71.77,71.8,71.7,71.75,509053.0,66.3128,66.3406,66.2482,66.2944,509053.0
2023-04-03 13:30:00,71.75,71.8,71.74,71.78,1165502.0,66.2944,66.3406,66.2851,66.3221,1165502.0
2023-04-03 14:00:00,71.78,71.9,71.77,71.88,711903.0,66.3221,66.433,66.3128,66.4145,711903.0
2023-04-03 14:30:00,71.88,71.95,71.87,71.94,612744.0,66.4145,66.4792,66.4052,66.4699,612744.0
2023-04-03 15:00:00,71.94,72.0,71.91,71.98,1050078.0,66.4699,66.5254,66.4422,66.5069,1050078.0
2023-04-03 15:30:00,71.98,72.11,71.95,72.09,3864037.0,66.5069,66.627,66.4792,66.6085,3864037.0
2023-04-04 09:30:00,72.1,72.15,72.01,72.08,1388799.0,66.6178,66.664,66.5346,66.5993,1388799.0
2023-04-04 10:00:00,72.07,72.32,72.07,72.19,1081231.0,66.59,66.821,66.59,66.7009,1081231.0
2023-04-04 10:30:00,72.2,72.27,72.15,72.2,1373363.0,66.7102,66.7748,66.664,66.7102,1373363.0
2023-04-04 11:00:00,72.2,72.21,71.99,72.06,1500156.0,66.7102,66.7194,66.5161,66.5808,1500156.0
2023-04-04 11:30:00,72.06,72.1,71.98,72.0,1527558.0,66.5808,66.6178,66.5069,66.5254,1527558.0
2023-04-04 12:00:00,72.0,72.04,71.88,71.97,969603.0,66.5254,66.5623,66.4145,66.4976,969603.0
2023-04-04 12:30:00,71.98,71.98,71.9,71.97,517049.0,66.5069,66.5069,66.433,66.4976,517049.0
2023-04-04 13:00:00,71.96,72.06,71.94,72.05,321134.0,66.4884,66.5808,66.4699,66.5716,321134.0
2023-04-04 13:30:00,72.05,72.09,72.01,72.02,458193.0,66.5716,66.6085,66.5346,66.5438,458193.0
2023-04-04 14:00:00,72.02,72.07,71.97,71.98,397414.0,66.5438,66.59,66.4976,66.5069,397414.0
2023-04-04 14:30:00,71.98,72.03,71.94,71.96,798697.0,66.5069,66.5531,66.4699,66.4884,798697.0
2023-04-04 15:00:00,71.96,72.02,71.93,71.95,770258.0,66.4884,66.5438,66.4607,66.4792,770258.0
2023-04-04 15:30:00,71.95,72.1,71.92,72.08,1900666.0,66.4792,66.6178,66.4514,66.5993,1900666.0
2023-04-05 09:30:00,71.72,71.82,71.7,71.77,924952.0,66.2667,66.359,66.2482,66.3128,924952.0
2023-04-05 10:00:00,71.78,71.92,71.55,71.59,1983011.0,66.3221,66.4514,66.1096,66.1465,1983011.0
2023-04-05 10:30:00,71.58,71.65,71.36,71.42,1106660.0,66.1373,66.202,65.934,65.9895,1106660.0
2023-04-05 11:00:00,71.41,71.54,71.37,71.5,1201339.0,65.9802,66.1003,65.9433,66.0634,1201339.0
2023-04-05 11:30:00,71.5,71.65,71.48,71.63,1370649.0,66.0634,66.202,66.0449,66.1835,1370649.0
2023-04-05 12:00:00,71.63,71.65,71.48,71.5,813286.0,66.1835,66.202,66.0449,66.0634,813286.0
2023-04-05 12:30:00,71.49,71.54,71.39,71.42,447997.0,66.0541,66.1003,65.9617,65.9895,447997.0
2023-04-05 13:00:00,71.42,71.54,71.39,71.51,772021.0,65.9895,66.1003,65.9617,66.0726,772021.0
2023-04-05 13:30:00,71.51,71.53,71.45,71.53,1047978.0,66.0726,66.0911,66.0172,66.0911,1047978.0
2023-04-05 14:00:00,71.52,71.61,71.52,71.56,991290.0,66.0819,66.165,66.0819,66.1188,991290.0
2023-04-05 14:30:00,71.56,71.67,71.55,71.67,956895.0,66.1188,66.2205,66.1096,66.2205,956895.0
2023-04-05 15:00:00,71.66,71.67,71.54,71.58,1001968.0,66.2112,66.2205,66.1003,66.1373,1001968.0
2023-04-05 15:30:00,71.58,71.64,71.57,71.61,2149760.0,66.1373,66.1927,66.1281,66.165,2149760.0
2023-04-06 09:30:00,71.61,71.68,71.52,71.59,1489222.0,66.165,66.2297,66.0819,66.1465,1489222.0
2023-04-06 10:00:00,71.59,71.8,71.57,71.73,1361865.0,66.1465,66.3406,66.1281,66.2759,1361865.0
2023-04-06 10:30:00,71.73,71.78,71.65,71.77,1171065.0,66.2759,66.3221,66.202,66.3128,1171065.0
2023-04-06 11:00:00,71.77,71.85,71.75,71.78,844425.0,66.3128,66.3868,66.2944,66.3221,844425.0
2023-04-06 11:30:00,71.79,71.95,71.77,71.95,878888.0,66.3313,66.4792,66.3128,66.4792,878888.0
2023-04-06 12:00:00,71.95,72.06,71.95,72.03,851865.0,66.4792,66.5808,66.4792,66.5531,851865.0
2023-04-06 12:30:00,72.03,72.13,72.03,72.05,480153.0,66.5531,66.6455,66.5531,66.5716,480153.0
2023-04-06 13:00:00,72.04,72.08,72.02,72.05,405039.0,66.5623,66.5993,66.5438,66.5716,405039.0
2023-04-06 13:30:00,72.04,72.1,72.03,72.06,719175.0,66.5623,66.6178,66.5531,66.5808,719175.0
2023-04-06 14:00:00,72.06,72.1,72.04,72.08,388115.0,66.5808,66.6178,66.5623,66.5993,388115.0
2023-04-06 14:30:00,72.08,72.1,72.02,72.03,424170.0,66.5993,66.6178,66.5438,66.5531,424170.0
2023-04-06 15:00:00,72.04,72.05,71.93,71.96,680046.0,66.5623,66.5716,66.4607,66.4884,680046.0
2023-04-06 15:30:00,71.97,71.99,71.91,71.92,2034596.0,66.4976,66.5161,66.4422,66.4514,2034596.0
2023-04-10 09:30:00,71.49,71.61,71.41,71.42,1426528.0,66.0541,66.165,65.9802,65.9895,1426528.0
2023-04-10 10:00:00,71.42,71.55,71.37,71.42,915161.0,65.9895,66.1096,65.9433,65.9895,915161.0
2023-04-10 10:30:00,71.43,71.55,71.42,71.52,1010688.0,65.9987,66.1096,65.9895,66.0819,1010688.0
2023-04-10 11:00:00,71.53,71.67,71.52,71.64,1002006.0,66.0911,66.2205,66.0819,66.1927,1002006.0
2023-04-10 11:30:00,71.64,71.66,71.53,71.54,604579.0,66.1927,66.2112,66.0911,66.1003,604579.0
2023-04-10 12:00:00,71.53,71.57,71.45,71.55,821092.0,66.0911,66.1281,66.0172,66.1096,821092.0
2023-04-10 12:30:00,71.56,71.73,71.55,71.7,815400.0,66.1188,66.2759,66.1096,66.2482,815400.0
2023-04-10 13:00:00,71.7,71.76,71.7,71.74,708848.0,66.2482,66.3036,66.2482,66.2851,708848.0
2023-04-10 13:30:00,71.74,71.76,71.65,71.72,1025572.0,66.2851,66.3036,66.202,66.2667,1025572.0
2023-04-10 14:00:00,71.72,71.78,71.69,71.75,323291.0,66.2667,66.3221,66.2389,66.2944,323291.0
2023-04-10 14:30:00,71.75,71.79,71.7,71.78,409188.0,66.2944,66.3313,66.2482,66.3221,409188.0
2023-04-10 15:00:00,71.79,71.82,71.75,71.77,492146.0,66.3313,66.359,66.2944,66.3128,492146.0
2023-04-10 15:30:00,71.77,71.9,71.76,71.89,1703048.0,66.3128,66.433,66.3036,66.4237,1703048.0
2023-04-11 09:30:00,72.05,72.11,71.99,72.07,672507.0,66.5716,66.627,66.5161,66.59,672507.0
2023-04-11 10:00:00,72.07,72.18,72.06,72.16,1208007.0,66.59,66.6917,66.5808,66.6732,1208007.0
2023-04-11 10:30:00,72.17,72.17,71.99,72.01,788060.0,66.6824,66.6824,66.5161,66.5346,788060.0
2023-04-11 11:00:00,72.02,72.09,72.01,72.05,863740.0,66.5438,66.6085,66.5346,66.5716,863740.0
2023-04-11 11:30:00,72.05,72.1,72.03,72.06,583160.0,66.5716,66.6178,66.5531,66.5808,583160.0
2023-04-11 12:00:00,72.07,72.11,72.04,72.09,180245.0,66.59,66.627,66.5623,66.6085,180245.0
2023-04-11 12:30:00,72.09,72.11,72.03,72.09,486579.0,66.6085,66.627,66.5531,66.6085,486579.0
2023-04-11 13:00:00,72.08,72.13,72.06,72.11,335380.0,66.5993,66.6455,66.5808,66.627,335380.0
2023-04-11 13:30:00,72.12,72.23,72.11,72.22,488361.0,66.6362,66.7379,66.627,66.7286,488361.0
2023-04-11 14:00:00,72.22,72.23,72.17,72.22,477909.0,66.7286,66.7379,66.6824,66.7286,477909.0
2023-04-11 14:30:00,72.22,72.23,72.19,72.2,283993.0,66.7286,66.7379,66.7009,66.7102,283993.0
2023-04-11 15:00:00,72.19,72.25,72.16,72.23,618076.0,66.7009,66.7564,66.6732,66.7379,618076.0
2023-04-11 15:30:00,72.23,72.25,72.08,72.13,1647383.0,66.7379,66.7564,66.5993,66.6455,1647383.0
2023-04-12 09:30:00,72.78,72.84,72.55,72.65,1403107.0,67.2461,67.3015,67.0335,67.1259,1403107.0
2023-04-12 10:00:00,72.66,72.88,72.6,72.79,1034216.0,67.1352,67.3384,67.0797,67.2553,1034216.0
2023-04-12 10:30:00,72.79,72.81,72.47,72.48,1035481.0,67.2553,67.2738,66.9596,66.9689,1035481.0
2023-04-12 11:00:00,72.48,72.58,72.37,72.56,1048987.0,66.9689,67.0613,66.8672,67.0428,1048987.0
2023-04-12 11:30:00,72.56,72.78,72.5,72.74,1034085.0,67.0428,67.2461,66.9873,67.2091,1034085.0
2023-04-12 12:00:00,72.75,72.85,72.73,72.81,934571.0,67.2183,67.3107,67.1999,67.2738,934571.0
2023-04-12 12:30:00,72.82,72.86,72.76,72.86,373083.0,67.283,67.32,67.2276,67.32,373083.0
2023-04-12 13:00:00,72.86,72.88,72.78,72.87,740763.0,67.32,67.3384,67.2461,67.3292,740763.0
2023-04-12 13:30:00,72.87,72.9,72.81,72.83,396184.0,67.3292,67.3569,67.2738,67.2923,396184.0
2023-04-12 14:00:00,72.83,72.94,72.73,72.76,760663.0,67.2923,67.3939,67.1999,67.2276,760663.0
2023-04-12 14:30:00,72.75,72.77,72.65,72.7,779443.0,67.2183,67.2368,67.1259,67.1721,779443.0
2023-04-12 15:00:00,72.7,72.74,72.52,72.54,514371.0,67.1721,67.2091,67.0058,67.0243,514371.0
2023-04-12 15:30:00,72.54,72.62,72.51,72.59,1441653.0,67.0243,67.0982,66.9966,67.0705,1441653.0
2023-04-13 09:30:00,73.19,73.26,73.13,73.2,1140476.0,67.6249,67.6896,67.5694,67.6341,1140476.0
2023-04-13 10:00:00,73.2,73.29,73.11,73.27,1150996.0,67.6341,67.7173,67.551,67.6988,1150996.0
2023-04-13 10:30:00,73.26,73.29,73.15,73.23,1025732.0,67.6896,67.7173,67.5879,67.6618,1025732.0
2023-04-13 11:00:00,73.23,73.36,73.23,73.36,810889.0,67.6618,67.782,67.6618,67.782,810889.0
2023-04-13 11:30:00,73.36,73.44,73.34,73.4,926562.0,67.782,67.8559,67.7635,67.8189,926562.0
2023-04-13 12:00:00,73.4,73.44,73.36,73.42,175977.0,67.8189,67.8559,67.782,67.8374,175977.0
2023-04-13 12:30:00,73.43,73.46,73.38,73.45,411483.0,67.8466,67.8743,67.8004,67.8651,411483.0
2023-04-13 13:00:00,73.45,73.52,73.41,73.45,838449.0,67.8651,67.9298,67.8281,67.8651,838449.0
2023-04-13 13:30:00,73.45,73.55,73.45,73.53,766604.0,67.8651,67.9575,67.8651,67.939,766604.0
2023-04-13 14:00:00,73.53,73.58,73.5,73.54,412714.0,67.939,67.9852,67.9113,67.9483,412714.0
2023-04-13 14:30:00,73.54,73.56,73.5,73.56,358173.0,67.9483,67.9667,67.9113,67.9667,358173.0
2023-04-13 15:00:00,73.56,73.57,73.51,73.55,471040.0,67.9667,67.976,67.9205,67.9575,471040.0
2023-04-13 15:30:00,73.55,73.58,73.5,73.53,2273568.0,67.9575,67.9852,67.9113,67.939,2273568.0
2023-04-14 09:30:00,73.49,73.69,73.46,73.65,922276.0,67.9021,68.0869,67.8743,68.0499,922276.0
2023-04-14 10:00:00,73.63,73.63,73.25,73.3,2507586.0,68.0314,68.0314,67.6803,67.7265,2507586.0
2023-04-14 10:30:00,73.3,73.35,73.24,73.29,662996.0,67.7265,67.7727,67.6711,67.7173,662996.0
2023-04-14 11:00:00,73.3,73.31,73.12,73.15,889220.0,67.7265,67.7358,67.5602,67.5879,889220.0
2023-04-14 11:30:00,73.15,73.19,73.04,73.09,657699.0,67.5879,67.6249,67.4863,67.5325,657699.0
2023-04-14 12:00:00,73.09,73.13,73.04,73.08,1032076.0,67.5325,67.5694,67.4863,67.5232,1032076.0
2023-04-14 12:30:00,73.07,73.08,72.94,72.98,597127.0,67.514,67.5232,67.3939,67.4308,597127.0
2023-04-14 13:00:00,72.99,73.14,72.98,73.06,414782.0,67.4401,67.5787,67.4308,67.5048,414782.0
2023-04-14 13:30:00,73.05,73.08,72.98,73.06,474000.0,67.4955,67.5232,67.4308,67.5048,474000.0
2023-04-14 14:00:00,73.07,73.19,73.04,73.18,637570.0,67.514,67.6249,67.4863,67.6156,637570.0
2023-04-14 14:30:00,73.18,73.22,73.15,73.21,569705.0,67.6156,67.6526,67.5879,67.6434,569705.0
2023-04-14 15:00:00,73.22,73.22,73.06,73.19,761081.0,67.6526,67.6526,67.5048,67.6249,761081.0
2023-04-14 15:30:00,73.19,73.27,73.17,73.23,1826773.0,67.6249,67.6988,67.6064,67.6618,1826773.0
2023-04-17 09:30:00,73.05,73.11,72.95,73.0,1702430.0,67.4955,67.551,67.4031,67.4493,1702430.0
2023-04-17 10:00:00,73.01,73.06,72.91,72.92,973616.0,67.4586,67.5048,67.3662,67.3754,973616.0
2023-04-17 10:30:00,72.92,72.95,72.81,72.84,1103268.0,67.3754,67.4031,67.2738,67.3015,1103268.0
2023-04-17 11:00:00,72.85,72.88,72.8,72.84,1450857.0,67.3107,67.3384,67.2645,67.3015,1450857.0
2023-04-17 11:30:00,72.84,72.85,72.74,72.83,1353431.0,67.3015,67.3107,67.2091,67.2923,1353431.0
2023-04-17 12:00:00,72.84,72.86,72.8,72.85,831020.0,67.3015,67.32,67.2645,67.3107,831020.0
2023-04-17 12:30:00,72.84,72.89,72.81,72.84,441758.0,67.3015,67.3477,67.2738,67.3015,441758.0
2023-04-17 13:00:00,72.85,72.93,72.84,72.91,551382.0,67.3107,67.3846,67.3015,67.3662,551382.0
2023-04-17 13:30:00,72.91,72.94,72.84,72.86,434897.0,67.3662,67.3939,67.3015,67.32,434897.0
2023-04-17 14:00:00,72.85,72.89,72.82,72.88,267838.0,67.3107,67.3477,67.283,67.3384,267838.0
2023-04-17 14:30:00,72.88,72.99,72.87,72.97,417518.0,67.3384,67.4401,67.3292,67.4216,417518.0
2023-04-17 15:00:00,72.98,73.06,72.98,73.05,470757.0,67.4308,67.5048,67.4308,67.4955,470757.0
2023-04-17 15:30:00,73.05,73.12,73.01,73.1,2162821.0,67.4955,67.5602,67.4586,67.5417,2162821.0
2023-04-18 09:30:00,73.46,73.55,73.39,73.41,1629724.0,67.8743,67.9575,67.8097,67.8281,1629724.0
2023-04-18 10:00:00,73.42,73.47,73.34,73.38,2089344.0,67.8374,67.8836,67.7635,67.8004,2089344.0
2023-04-18 10:30:00,73.38,73.42,73.32,73.38,2124229.0,67.8004,67.8374,67.745,67.8004,2124229.0
2023-04-18 11:00:00,73.38,73.42,73.35,73.4,964771.0,67.8004,67.8374,67.7727,67.8189,964771.0
2023-04-18 11:30:00,73.39,73.42,73.29,73.33,1386092.0,67.8097,67.8374,67.7173,67.7542,1386092.0
2023-04-18 12:00:00,73.34,73.42,73.3,73.42,381073.0,67.7635,67.8374,67.7265,67.8374,381073.0
2023-04-18 12:30:00,73.42,73.44,73.38,73.42,606576.0,67.8374,67.8559,67.8004,67.8374,606576.0
2023-04-18 13:00:00,73.42,73.46,73.4,73.41,511196.0,67.8374,67.8743,67.8189,67.8281,511196.0
2023-04-18 13:30:00,73.41,73.47,73.4,73.42,280985.0,67.8281,67.8836,67.8189,67.8374,280985.0
2023-04-18 14:00:00,73.42,73.48,73.39,73.47,524814.0,67.8374,67.8928,67.8097,67.8836,524814.0
2023-04-18 14:30:00,73.46,73.49,73.36,73.42,583539.0,67.8743,67.9021,67.782,67.8374,583539.0
2023-04-18 15:00:00,73.43,73.5,73.42,73.46,353640.0,67.8466,67.9113,67.8374,67.8743,353640.0
2023-04-18 15:30:00,73.45,73.53,73.43,73.51,1125236.0,67.8651,67.939,67.8466,67.9205,1125236.0
2023-04-19 09:30:00,73.12,73.19,73.1,73.13,1005511.0,67.5602,67.6249,67.5417,67.5694,1005511.0
2023-04-19 10:00:00,73.14,73.29,73.14,73.24,523551.0,67.5787,67.7173,67.5787,67.6711,523551.0
2023-04-19 10:30:00,73.24,73.31,73.2,73.2,644185.0,67.6711,67.7358,67.6341,67.6341,644185.0
2023-04-19 11:00:00,73.21,73.25,73.17,73.2,571401.0,67.6434,67.6803,67.6064,67.6341,571401.0
2023-04-19 11:30:00,73.19,73.22,73.16,73.18,1140062.0,67.6249,67.6526,67.5972,67.6156,1140062.0
2023-04-19 12:00:00,73.18,73.21,73.16,73.2,344373.0,67.6156,67.6434,67.5972,67.6341,344373.0
2023-04-19 12:30:00,73.21,73.3,73.21,73.3,406844.0,67.6434,67.7265,67.6434,67.7265,406844.0
2023-04-19 13:00:00,73.3,73.33,73.25,73.28,596214.0,67.7265,67.7542,67.6803,67.708,596214.0
2023-04-19 13:30:00,73.28,73.3,73.23,73.28,260478.0,67.708,67.7265,67.6618,67.708,260478.0
2023-04-19 14:00:00,73.28,73.34,73.25,73.28,333316.0,67.708,67.7635,67.6803,67.708,333316.0
2023-04-19 14:30:00,73.29,73.3,73.26,73.28,472178.0,67.7173,67.7265,67.6896,67.708,472178.0
2023-04-19 15:00:00,73.28,73.31,73.26,73.26,431860.0,67.708,67.7358,67.6896,67.6896,431860.0
2023-04-19 15:30:00,73.27,73.29,73.23,73.25,1317507.0,67.6988,67.7173,67.6618,67.6803,1317507.0
2023-04-20 09:30:00,73.09,73.28,73.09,73.19,1482653.0,67.5325,67.708,67.5325,67.6249,1482653.0
2023-04-20 10:00:00,73.19,73.38,73.19,73.35,824619.0,67.6249,67.8004,67.6249,67.7727,824619.0
2023-04-20 10:30:00,73.36,73.42,73.33,73.38,395759.0,67.782,67.8374,67.7542,67.8004,395759.0
2023-04-20 11:00:00,73.39,73.4,73.24,73.27,563659.0,67.8097,67.8189,67.6711,67.6988,563659.0
2023-04-20 11:30:00,73.28,73.34,73.26,73.3,654984.0,67.708,67.7635,67.6896,67.7265,654984.0
2023-04-20 12:00:00,73.3,73.35,73.25,73.33,319461.0,67.7265,67.7727,67.6803,67.7542,319461.0
2023-04-20 12:30:00,73.33,73.4,73.32,73.39,234893.0,67.7542,67.8189,67.745,67.8097,234893.0
2023-04-20 13:00:00,73.4,73.44,73.37,73.42,301808.0,67.8189,67.8559,67.7912,67.8374,301808.0
2023-04-20 13:30:00,73.42,73.44,73.36,73.38,458793.0,67.8374,67.8559,67.782,67.8004,458793.0
2023-04-20 14:00:00,73.38,73.39,73.28,73.28,504559.0,67.8004,67.8097,67.708,67.708,504559.0
2023-04-20 14:30:00,73.28,73.3,73.14,73.21,772813.0,67.708,67.7265,67.5787,67.6434,772813.0
2023-04-20 15:00:00,73.22,73.24,73.07,73.09,706909.0,67.6526,67.6711,67.514,67.5325,706909.0
2023-04-20 15:30:00,73.09,73.28,73.08,73.28,2963115.0,67.5325,67.708,67.5232,67.708,2963115.0
2023-04-21 09:30:00,73.35,73.41,73.07,73.1,1766591.0,67.7727,67.8281,67.514,67.5417,1766591.0
2023-04-21 10:00:00,73.1,73.42,73.03,73.37,736794.0,67.5417,67.8374,67.477,67.7912,736794.0
2023-04-21 10:30:00,73.37,73.4,73.15,73.24,962538.0,67.7912,67.8189,67.5879,67.6711,962538.0
2023-04-21 11:00:00,73.25,73.39,73.24,73.37,836832.0,67.6803,67.8097,67.6711,67.7912,836832.0
2023-04-21 11:30:00,73.36,73.5,73.36,73.47,1359527.0,67.782,67.9113,67.782,67.8836,1359527.0
2023-04-21 12:00:00,73.47,73.53,73.45,73.48,874409.0,67.8836,67.939,67.8651,67.8928,874409.0
2023-04-21 12:30:00,73.48,73.54,73.44,73.52,362405.0,67.8928,67.9483,67.8559,67.9298,362405.0
2023-04-21 13:00:00,73.52,73.57,73.48,73.51,493644.0,67.9298,67.976,67.8928,67.9205,493644.0
2023-04-21 13:30:00,73.5,73.61,73.5,73.61,639814.0,67.9113,68.0129,67.9113,68.0129,639814.0
2023-04-21 14:00:00,73.61,73.68,73.61,73.62,368782.0,68.0129,68.0776,68.0129,68.0222,368782.0
2023-04-21 14:30:00,73.62,73.63,73.54,73.56,589558.0,68.0222,68.0314,67.9483,67.9667,589558.0
2023-04-21 15:00:00,73.56,73.6,73.5,73.6,1006328.0,67.9667,68.0037,67.9113,68.0037,1006328.0
2023-04-21 15:30:00,73.59,73.66,73.57,73.64,1829921.0,67.9945,68.0591,67.976,68.0407,1829921.0
2023-04-24 09:30:00,73.63,73.76,73.63,73.74,903539.0,68.0314,68.1515,68.0314,68.1331,903539.0
2023-04-24 10:00:00,73.74,73.78,73.71,73.75,739501.0,68.1331,68.17,68.1053,68.1423,739501.0
2023-04-24 10:30:00,73.76,73.8,73.69,73.7,1081134.0,68.1515,68.1885,68.0869,68.0961,1081134.0
2023-04-24 11:00:00,73.7,73.73,73.64,73.65,706873.0,68.0961,68.1238,68.0407,68.0499,706873.0
2023-04-24 11:30:00,73.66,73.71,73.61,73.62,1115561.0,68.0591,68.1053,68.0129,68.0222,1115561.0
2023-04-24 12:00:00,73.62,73.7,73.61,73.69,457100.0,68.0222,68.0961,68.0129,68.0869,457100.0
2023-04-24 12:30:00,73.69,73.72,73.68,73.71,334528.0,68.0869,68.1146,68.0776,68.1053,334528.0
2023-04-24 13:00:00,73.72,73.76,73.69,73.75,236222.0,68.1146,68.1515,68.0869,68.1423,236222.0
2023-04-24 13:30:00,73.76,73.82,73.75,73.8,725493.0,68.1515,68.207,68.1423,68.1885,725493.0
2023-04-24 14:00:00,73.8,73.82,73.76,73.79,1936910.0,68.1885,68.207,68.1515,68.1793,1936910.0
2023-04-24 14:30:00,73.8,73.8,73.74,73.78,539841.0,68.1885,68.1885,68.1331,68.17,539841.0
2023-04-24 15:00:00,73.78,73.82,73.77,73.8,812870.0,68.17,68.207,68.1608,68.1885,812870.0
2023-04-24 15:30:00,73.8,73.85,73.78,73.82,1658951.0,68.1885,68.2347,68.17,68.207,1658951.0
2023-04-25 09:30:00,73.48,73.52,73.25,73.31,885897.0,67.8928,67.9298,67.6803,67.7358,885897.0
2023-04-25 10:00:00,73.3,73.4,73.11,73.17,1245400.0,67.7265,67.8189,67.551,67.6064,1245400.0
2023-04-25 10:30:00,73.17,73.23,73.15,73.22,889239.0,67.6064,67.6618,67.5879,67.6526,889239.0
2023-04-25 11:00:00,73.22,73.35,73.18,73.28,1105510.0,67.6526,67.7727,67.6156,67.708,1105510.0
2023-04-25 11:30:00,73.27,73.28,73.16,73.16,530028.0,67.6988,67.708,67.5972,67.5972,530028.0
2023-04-25 12:00:00,73.16,73.19,73.08,73.1,479445.0,67.5972,67.6249,67.5232,67.5417,479445.0
2023-04-25 12:30:00,73.09,73.12,73.06,73.09,242411.0,67.5325,67.5602,67.5048,67.5325,242411.0
2023-04-25 13:00:00,73.09,73.12,72.88,72.94,923679.0,67.5325,67.5602,67.3384,67.3939,923679.0
2023-04-25 13:30:00,72.93,72.95,72.87,72.88,665501.0,67.3846,67.4031,67.3292,67.3384,665501.0
2023-04-25 14:00:00,72.88,72.93,72.83,72.93,819645.0,67.3384,67.3846,67.2923,67.3846,819645.0
2023-04-25 14:30:00,72.92,72.94,72.84,72.86,824640.0,67.3754,67.3939,67.3015,67.32,824640.0
2023-04-25 15:00:00,72.85,72.95,72.84,72.92,693093.0,67.3107,67.4031,67.3015,67.3754,693093.0
2023-04-25 15:30:00,72.92,72.94,72.78,72.79,2140956.0,67.3754,67.3939,67.2461,67.2553,2140956.0
2023-04-26 09:30:00,73.24,73.25,73.1,73.13,1858632.0,67.6711,67.6803,67.5417,67.5694,1858632.0
2023-04-26 10:00:00,73.13,73.14,72.89,72.95,1032925.0,67.5694,67.5787,67.3477,67.4031,1032925.0
2023-04-26 10:30:00,72.96,73.03,72.94,73.0,722191.0,67.4124,67.477,67.3939,67.4493,722191.0
2023-04-26 11:00:00,72.99,73.12,72.97,73.06,1422164.0,67.4401,67.5602,67.4216,67.5048,1422164.0
2023-04-26 11:30:00,73.06,73.18,73.05,73.11,994968.0,67.5048,67.6156,67.4955,67.551,994968.0
2023-04-26 12:00:00,73.12,73.17,73.03,73.03,818069.0,67.5602,67.6064,67.477,67.477,818069.0
2023-04-26 12:30:00,73.03,73.06,72.97,73.04,526973.0,67.477,67.5048,67.4216,67.4863,526973.0
2023-04-26 13:00:00,73.05,73.06,72.95,72.97,770065.0,67.4955,67.5048,67.4031,67.4216,770065.0
2023-04-26 13:30:00,72.98,72.99,72.81,72.83,560566.0,67.4308,67.4401,67.2738,67.2923,560566.0
2023-04-26 14:00:00,72.84,72.85,72.75,72.81,744621.0,67.3015,67.3107,67.2183,67.2738,744621.0
2023-04-26 14:30:00,72.81,72.81,72.69,72.73,798642.0,67.2738,67.2738,67.1629,67.1999,798642.0
2023-04-26 15:00:00,72.73,72.8,72.7,72.75,815776.0,67.1999,67.2645,67.1721,67.2183,815776.0
2023-04-26 15:30:00,72.75,72.79,72.65,72.74,2187482.0,67.2183,67.2553,67.1259,67.2091,2187482.0
2023-04-27 09:30:00,73.12,73.19,72.96,73.14,1413202.0,67.5602,67.6249,67.4124,67.5787,1413202.0
2023-04-27 10:00:00,73.13,73.26,73.08,73.11,598498.0,67.5694,67.6896,67.5232,67.551,598498.0
2023-04-27 10:30:00,73.12,73.16,73.01,73.05,744192.0,67.5602,67.5972,67.4586,67.4955,744192.0
2023-04-27 11:00:00,73.06,73.24,73.04,73.24,991910.0,67.5048,67.6711,67.4863,67.6711,991910.0
2023-04-27 11:30:00,73.23,73.28,73.16,73.18,865550.0,67.6618,67.708,67.5972,67.6156,865550.0
2023-04-27 12:00:00,73.18,73.26,73.17,73.24,428067.0,67.6156,67.6896,67.6064,67.6711,428067.0
2023-04-27 12:30:00,73.25,73.27,73.23,73.26,200639.0,67.6803,67.6988,67.6618,67.6896,200639.0
2023-04-27 13:00:00,73.26,73.35,73.24,73.34,185611.0,67.6896,67.7727,67.6711,67.7635,185611.0
2023-04-27 13:30:00,73.35,73.48,73.35,73.45,400820.0,67.7727,67.8928,67.7727,67.8651,400820.0
2023-04-27 14:00:00,73.45,73.51,73.42,73.51,302977.0,67.8651,67.9205,67.8374,67.9205,302977.0
2023-04-27 14:30:00,73.51,73.6,73.49,73.59,501658.0,67.9205,68.0037,67.9021,67.9945,501658.0
2023-04-27 15:00:00,73.59,73.64,73.57,73.6,812189.0,67.9945,68.0407,67.976,68.0037,812189.0
2023-04-27 15:30:00,73.6,73.66,73.55,73.64,3501661.0,68.0037,68.0591,67.9575,68.0407,3501661.0
2023-04-28 09:30:00,73.03,73.17,73.01,73.12,1295808.0,67.477,67.6064,67.4586,67.5602,1295808.0
2023-04-28 10:00:00,73.12,73.35,73.08,73.32,1327508.0,67.5602,67.7727,67.5232,67.745,1327508.0
2023-04-28 10:30:00,73.33,73.47,73.27,73.35,1310916.0,67.7542,67.8836,67.6988,67.7727,1310916.0
2023-04-28 11:00:00,73.36,73.48,73.27,73.45,946446.0,67.782,67.8928,67.6988,67.8651,946446.0
2023-04-28 11:30:00,73.45,73.61,73.45,73.6,691489.0,67.8651,68.0129,67.8651,68.0037,691489.0
2023-04-28 12:00:00,73.6,73.61,73.53,73.56,301500.0,68.0037,68.0129,67.939,67.9667,301500.0
2023-04-28 12:30:00,73.56,73.61,73.53,73.6,256571.0,67.9667,68.0129,67.939,68.0037,256571.0
2023-04-28 13:00:00,73.6,73.62,73.52,73.62,375806.0,68.0037,68.0222,67.9298,68.0222,375806.0
2023-04-28 13:30:00,73.62,73.63,73.54,73.56,652539.0,68.0222,68.0314,67.9483,67.9667,652539.0
2023-04-28 14:00:00,73.56,73.6,73.49,73.51,842494.0,67.9667,68.0037,67.9021,67.9205,842494.0
2023-04-28 14:30:00,73.51,73.52,73.44,73.5,1147200.0,67.9205,67.9298,67.8559,67.9113,1147200.0
2023-04-28 15:00:00,73.5,73.53,73.45,73.45,1022108.0,67.9113,67.939,67.8651,67.8651,1022108.0
2023-04-28 15:30:00,73.46,73.62,73.45,73.62,3529599.0,67.8743,68.0222,67.8651,68.0222,3529599.0
2023-05-01 09:30:00,73.69,73.89,73.58,73.82,7721833.0,68.0869,68.2717,67.9852,68.207,7721833.0
2023-05-01 10:00:00,73.81,73.81,73.56,73.58,1085247.0,68.1977,68.1977,67.9667,67.9852,1085247.0
2023-05-01 10:30:00,73.58,73.71,73.57,73.69,520670.0,67.9852,68.1053,67.976,68.0869,520670.0
2023-05-01 11:00:00,73.69,73.71,73.5,73.53,1169385.0,68.0869,68.1053,67.9113,67.939,1169385.0
2023-05-01 11:30:00,73.54,73.57,73.49,73.55,772534.0,67.9483,67.976,67.9021,67.9575,772534.0
2023-05-01 12:00:00,73.55,73.63,73.54,73.62,770931.0,67.9575,68.0314,67.9483,68.0222,770931.0
2023-05-01 12:30:00,73.63,73.71,73.62,73.68,530602.0,68.0314,68.1053,68.0222,68.0776,530602.0
2023-05-01 13:00:00,73.69,73.73,73.67,73.7,649067.0,68.0869,68.1238,68.0684,68.0961,649067.0
2023-05-01 13:30:00,73.7,73.77,73.66,73.76,636988.0,68.0961,68.1608,68.0591,68.1515,636988.0
2023-05-01 14:00:00,73.76,73.79,73.74,73.76,379654.0,68.1515,68.1793,68.1331,68.1515,379654.0
2023-05-01 14:30:00,73.76,73.76,73.58,73.64,1111193.0,68.1515,68.1515,67.9852,68.0407,1111193.0
2023-05-01 15:00:00,73.64,73.65,73.54,73.58,1181887.0,68.0407,68.0499,67.9483,67.9852,1181887.0
2023-05-01 15:30:00,73.58,73.61,73.5,73.51,4001288.0,67.9852,68.0129,67.9113,67.9205,4001288.0
2023-05-02 09:30:00,72.83,72.83,72.64,72.68,1519000.0,67.2923,67.2923,67.1167,67.1537,1519000.0
2023-05-02 10:00:00,72.69,72.81,72.46,72.5,1735950.0,67.1629,67.2738,66.9504,66.9873,1735950.0
2023-05-02 10:30:00,72.5,72.63,72.42,72.44,1337878.0,66.9873,67.1075,66.9134,66.9319,1337878.0
2023-05-02 11:00:00,72.44,72.49,72.37,72.38,919257.0,66.9319,66.9781,66.8672,66.8765,919257.0
2023-05-02 11:30:00,72.38,72.54,72.33,72.52,1386521.0,66.8765,67.0243,66.8303,67.0058,1386521.0
2023-05-02 12:00:00,72.52,72.59,72.49,72.59,598633.0,67.0058,67.0705,66.9781,67.0705,598633.0
2023-05-02 12:30:00,72.58,72.66,72.54,72.64,337153.0,67.0613,67.1352,67.0243,67.1167,337153.0
2023-05-02 13:00:00,72.65,72.68,72.62,72.67,421233.0,67.1259,67.1537,67.0982,67.1444,421233.0
2023-05-02 13:30:00,72.66,72.78,72.66,72.72,425900.0,67.1352,67.2461,67.1352,67.1906,425900.0
2023-05-02 14:00:00,72.73,72.73,72.64,72.7,409399.0,67.1999,67.1999,67.1167,67.1721,409399.0
2023-05-02 14:30:00,72.7,72.77,72.67,72.76,409117.0,67.1721,67.2368,67.1444,67.2276,409117.0
2023-05-02 15:00:00,72.76,72.82,72.73,72.81,673876.0,67.2276,67.283,67.1999,67.2738,673876.0
2023-05-02 15:30:00,72.8,72.84,72.74,72.76,1558111.0,67.2645,67.3015,67.2091,67.2276,1558111.0
2023-05-03 09:30:00,73.04,73.11,72.98,73.02,1570171.0,67.4863,67.551,67.4308,67.4678,1570171.0
2023-05-03 10:00:00,73.02,73.15,73.02,73.09,755229.0,67.4678,67.5879,67.4678,67.5325,755229.0
2023-05-03 10:30:00,73.09,73.18,73.06,73.14,1143835.0,67.5325,67.6156,67.5048,67.5787,1143835.0
2023-05-03 11:00:00,73.14,73.16,73.08,73.13,892335.0,67.5787,67.5972,67.5232,67.5694,892335.0
2023-05-03 11:30:00,73.13,73.23,73.08,73.22,729238.0,67.5694,67.6618,67.5232,67.6526,729238.0
2023-05-03 12:00:00,73.21,73.3,73.2,73.29,431227.0,67.6434,67.7265,67.6341,67.7173,431227.0
2023-05-03 12:30:00,73.28,73.32,73.23,73.31,453899.0,67.708,67.745,67.6618,67.7358,453899.0
2023-05-03 13:00:00,73.31,73.35,73.28,73.34,674996.0,67.7358,67.7727,67.708,67.7635,674996.0
2023-05-03 13:30:00,73.34,73.37,73.27,73.3,641981.0,67.7635,67.7912,67.6988,67.7265,641981.0
2023-05-03 14:00:00,73.3,73.54,73.22,73.42,952219.0,67.7265,67.9483,67.6526,67.8374,952219.0
2023-05-03 14:30:00,73.43,73.55,73.12,73.41,1215964.0,67.8466,67.9575,67.5602,67.8281,1215964.0
2023-05-03 15:00:00,73.41,73.46,73.06,73.06,1145132.0,67.8281,67.8743,67.5048,67.5048,1145132.0
2023-05-03 15:30:00,73.06,73.09,72.95,72.96,1852854.0,67.5048,67.5325,67.4031,67.4124,1852854.0
2023-05-04 09:30:00,72.75,72.88,72.56,72.86,1940493.0,67.2183,67.3384,67.0428,67.32,1940493.0
2023-05-04 10:00:00,72.86,72.89,72.63,72.69,2107174.0,67.32,67.3477,67.1075,67.1629,2107174.0
2023-05-04 10:30:00,72.68,72.83,72.63,72.69,2183951.0,67.1537,67.2923,67.1075,67.1629,2183951.0
2023-05-04 11:00:00,72.68,72.79,72.66,72.72,963153.0,67.1537,67.2553,67.1352,67.1906,963153.0
2023-05-04 11:30:00,72.72,72.81,72.66,72.71,1206467.0,67.1906,67.2738,67.1352,67.1814,1206467.0
2023-05-04 12:00:00,72.7,72.86,72.69,72.86,706133.0,67.1721,67.32,67.1629,67.32,706133.0
2023-05-04 12:30:00,72.87,72.95,72.82,72.94,456431.0,67.3292,67.4031,67.283,67.3939,456431.0
2023-05-04 13:00:00,72.94,73.06,72.87,73.02,553324.0,67.3939,67.5048,67.3292,67.4678,553324.0
2023-05-04 13:30:00,73.03,73.07,72.9,72.94,628551.0,67.477,67.514,67.3569,67.3939,628551.0
2023-05-04 14:00:00,72.95,72.95,72.81,72.81,604477.0,67.4031,67.4031,67.2738,67.2738,604477.0
2023-05-04 14:30:00,72.81,72.87,72.76,72.87,631985.0,67.2738,67.3292,67.2276,67.3292,631985.0
2023-05-04 15:00:00,72.86,72.95,72.77,72.83,1123063.0,67.32,67.4031,67.2368,67.2923,1123063.0
2023-05-04 15:30:00,72.83,72.96,72.8,72.83,2062388.0,67.2923,67.4124,67.2645,67.2923,2062388.0
2023-05-05 09:30:00,73.17,73.27,73.12,73.25,779953.0,67.6064,67.6988,67.5602,67.6803,779953.0
2023-05-05 10:00:00,73.25,73.43,73.22,73.43,503358.0,67.6803,67.8466,67.6526,67.8466,503358.0
2023-05-05 10:30:00,73.44,73.55,73.42,73.55,509512.0,67.8559,67.9575,67.8374,67.9575,509512.0
2023-05-05 11:00:00,73.55,73.66,73.54,73.65,799846.0,67.9575,68.0591,67.9483,68.0499,799846.0
2023-05-05 11:30:00,73.66,73.7,73.62,73.68,885103.0,68.0591,68.0961,68.0222,68.0776,885103.0
2023-05-05 12:00:00,73.68,73.72,73.65,73.69,397916.0,68.0776,68.1146,68.0499,68.0869,397916.0
2023-05-05 12:30:00,73.69,73.78,73.68,73.76,331641.0,68.0869,68.17,68.0776,68.1515,331641.0
2023-05-05 13:00:00,73.77,73.8,73.75,73.77,593151.0,68.1608,68.1885,68.1423,68.1608,593151.0
2023-05-05 13:30:00,73.77,73.78,73.72,73.75,469275.0,68.1608,68.17,68.1146,68.1423,469275.0
2023-05-05 14:00:00,73.76,73.85,73.75,73.84,502076.0,68.1515,68.2347,68.1423,68.2255,502076.0
2023-05-05 14:30:00,73.84,73.99,73.84,73.95,1029232.0,68.2255,68.364,68.2255,68.3271,1029232.0
2023-05-05 15:00:00,73.95,73.97,73.9,73.94,507988.0,68.3271,68.3456,68.2809,68.3179,507988.0
2023-05-05 15:30:00,73.94,73.95,73.83,73.87,1615245.0,68.3179,68.3271,68.2162,68.2532,1615245.0
2023-05-08 09:30:00,74.03,74.05,73.89,73.95,899860.0,68.401,68.4195,68.2717,68.3271,899860.0
2023-05-08 10:00:00,73.95,74.01,73.86,73.88,518627.0,68.3271,68.3825,68.2439,68.2624,518627.0
2023-05-08 10:30:00,73.88,73.94,73.87,73.93,563952.0,68.2624,68.3179,68.2532,68.3086,563952.0
2023-05-08 11:00:00,73.93,73.96,73.9,73.92,520877.0,68.3086,68.3363,68.2809,68.2994,520877.0
2023-05-08 11:30:00,73.92,74.0,73.91,73.98,380440.0,68.2994,68.3733,68.2901,68.3548,380440.0
2023-05-08 12:00:00,73.98,74.0,73.95,73.99,334010.0,68.3548,68.3733,68.3271,68.364,334010.0
2023-05-08 12:30:00,73.99,74.01,73.95,73.97,108941.0,68.364,68.3825,68.3271,68.3456,108941.0
2023-05-08 13:00:00,73.98,73.99,73.95,73.96,190547.0,68.3548,68.364,68.3271,68.3363,190547.0
2023-05-08 13:30:00,73.96,73.99,73.94,73.95,465265.0,68.3363,68.364,68.3179,68.3271,465265.0
2023-05-08 14:00:00,73.96,73.96,73.77,73.91,682347.0,68.3363,68.3363,68.1608,68.2901,682347.0
2023-05-08 14:30:00,73.91,73.94,73.89,73.92,449440.0,68.2901,68.3179,68.2717,68.2994,449440.0
2023-05-08 15:00:00,73.93,73.94,73.85,73.86,704808.0,68.3086,68.3179,68.2347,68.2439,704808.0
2023-05-08 15:30:00,73.86,73.91,73.84,73.9,953866.0,68.2439,68.2901,68.2255,68.2809,953866.0
2023-05-09 09:30:00,73.29,73.5,73.25,73.49,712816.0,67.7173,67.9113,67.6803,67.9021,712816.0
2023-05-09 10:00:00,73.49,73.51,73.35,73.45,865922.0,67.9021,67.9205,67.7727,67.8651,865922.0
2023-05-09 10:30:00,73.45,73.55,73.41,73.52,814448.0,67.8651,67.9575,67.8281,67.9298,814448.0
2023-05-09 11:00:00,73.52,73.59,73.47,73.49,2474296.0,67.9298,67.9945,67.8836,67.9021,2474296.0
2023-05-09 11:30:00,73.49,73.56,73.48,73.49,1561759.0,67.9021,67.9667,67.8928,67.9021,1561759.0
2023-05-09 12:00:00,73.49,73.56,73.48,73.53,514955.0,67.9021,67.9667,67.8928,67.939,514955.0
2023-05-09 12:30:00,73.53,73.55,73.47,73.53,1286739.0,67.939,67.9575,67.8836,67.939,1286739.0
2023-05-09 13:00:00,73.54,73.6,73.52,73.58,425955.0,67.9483,68.0037,67.9298,67.9852,425955.0
2023-05-09 13:30:00,73.59,73.67,73.58,73.67,634879.0,67.9945,68.0684,67.9852,68.0684,634879.0
2023-05-09 14:00:00,73.67,73.7,73.65,73.68,625673.0,68.0684,68.0961,68.0499,68.0776,625673.0
2023-05-09 14:30:00,73.68,73.7,73.62,73.65,430273.0,68.0776,68.0961,68.0222,68.0499,430273.0
2023-05-09 15:00:00,73.65,73.69,73.65,73.65,572395.0,68.0499,68.0869,68.0499,68.0499,572395.0
2023-05-09 15:30:00,73.65,73.68,73.58,73.6,2375142.0,68.0499,68.0776,67.9852,68.0037,2375142.0
2023-05-10 09:30:00,73.68,73.69,73.26,73.43,1533072.0,68.0776,68.0869,67.6896,67.8466,1533072.0
2023-05-10 10:00:00,73.43,73.57,73.38,73.42,1314349.0,67.8466,67.976,67.8004,67.8374,1314349.0
2023-05-10 10:30:00,73.42,73.46,73.18,73.26,1152853.0,67.8374,67.8743,67.6156,67.6896,1152853.0
2023-05-10 11:00:00,73.26,73.35,73.24,73.32,677072.0,67.6896,67.7727,67.6711,67.745,677072.0
2023-05-10 11:30:00,73.33,73.39,73.28,73.29,1104563.0,67.7542,67.8097,67.708,67.7173,1104563.0
2023-05-10 12:00:00,73.28,73.34,73.23,73.31,699793.0,67.708,67.7635,67.6618,67.7358,699793.0
2023-05-10 12:30:00,73.3,73.32,73.2,73.22,554908.0,67.7265,67.745,67.6341,67.6526,554908.0
2023-05-10 13:00:00,73.21,73.22,73.01,73.05,546370.0,67.6434,67.6526,67.4586,67.4955,546370.0
2023-05-10 13:30:00,73.04,73.17,72.99,73.15,361262.0,67.4863,67.6064,67.4401,67.5879,361262.0
2023-05-10 14:00:00,73.16,73.3,73.15,73.28,470833.0,67.5972,67.7265,67.5879,67.708,470833.0
2023-05-10 14:30:00,73.28,73.41,73.28,73.39,309416.0,67.708,67.8281,67.708,67.8097,309416.0
2023-05-10 15:00:00,73.38,73.54,73.36,73.51,1667146.0,67.8004,67.9483,67.782,67.9205,1667146.0
2023-05-10 15:30:00,73.52,73.55,73.42,73.45,2483048.0,67.9298,67.9575,67.8374,67.8651,2483048.0
2023-05-11 09:30:00,73.03,73.03,72.81,72.81,1320781.0,67.477,67.477,67.2738,67.2738,1320781.0
2023-05-11 10:00:00,72.82,72.85,72.72,72.83,554606.0,67.283,67.3107,67.1906,67.2923,554606.0
2023-05-11 10:30:00,72.83,73.05,72.81,73.04,842758.0,67.2923,67.4955,67.2738,67.4863,842758.0
2023-05-11 11:00:00,73.04,73.12,73.03,73.07,836909.0,67.4863,67.5602,67.477,67.514,836909.0
2023-05-11 11:30:00,73.07,73.11,73.02,73.11,1176636.0,67.514,67.551,67.4678,67.551,1176636.0
2023-05-11 12:00:00,73.11,73.2,73.06,73.16,1098065.0,67.551,67.6341,67.5048,67.5972,1098065.0
2023-05-11 12:30:00,73.15,73.2,73.15,73.18,251641.0,67.5879,67.6341,67.5879,67.6156,251641.0
2023-05-11 13:00:00,73.19,73.21,73.13,73.13,263577.0,67.6249,67.6434,67.5694,67.5694,263577.0
2023-05-11 13:30:00,73.13,73.18,73.0,73.09,526632.0,67.5694,67.6156,67.4493,67.5325,526632.0
2023-05-11 14:00:00,73.09,73.15,73.07,73.13,1207060.0,67.5325,67.5879,67.514,67.5694,1207060.0
2023-05-11 14:30:00,73.13,73.23,73.12,73.22,540287.0,67.5694,67.6618,67.5602,67.6526,540287.0
2023-05-11 15:00:00,73.22,73.24,73.17,73.21,350660.0,67.6526,67.6711,67.6064,67.6434,350660.0
2023-05-11 15:30:00,73.21,73.27,73.17,73.26,2141151.0,67.6434,67.6988,67.6064,67.6896,2141151.0
2023-05-12 09:30:00,73.36,73.41,73.31,73.35,1734818.0,67.782,67.8281,67.7358,67.7727,1734818.0
2023-05-12 10:00:00,73.35,73.41,73.28,73.3,948210.0,67.7727,67.8281,67.708,67.7265,948210.0
2023-05-12 10:30:00,73.29,73.29,73.1,73.12,492115.0,67.7173,67.7173,67.5417,67.5602,492115.0
2023-05-12 11:00:00,73.12,73.2,73.07,73.11,534564.0,67.5602,67.6341,67.514,67.551,534564.0
2023-05-12 11:30:00,73.11,73.16,73.05,73.15,507545.0,67.551,67.5972,67.4955,67.5879,507545.0
2023-05-12 12:00:00,73.15,73.16,72.95,72.95,1037917.0,67.5879,67.5972,67.4031,67.4031,1037917.0
2023-05-12 12:30:00,72.95,73.0,72.88,72.92,323756.0,67.4031,67.4493,67.3384,67.3754,323756.0
2023-05-12 13:00:00,72.92,73.07,72.89,73.05,892446.0,67.3754,67.514,67.3477,67.4955,892446.0
2023-05-12 13:30:00,73.05,73.08,72.92,72.94,733198.0,67.4955,67.5232,67.3754,67.3939,733198.0
2023-05-12 14:00:00,72.93,72.97,72.9,72.92,483694.0,67.3846,67.4216,67.3569,67.3754,483694.0
2023-05-12 14:30:00,72.92,72.97,72.87,72.96,922828.0,67.3754,67.4216,67.3292,67.4124,922828.0
2023-05-12 15:00:00,72.96,73.01,72.93,73.0,1280242.0,67.4124,67.4586,67.3846,67.4493,1280242.0
2023-05-12 15:30:00,73.0,73.15,72.99,73.15,2612480.0,67.4493,67.5879,67.4401,67.5879,2612480.0
2023-05-15 09:30:00,73.36,73.39,73.29,73.38,1316816.0,67.782,67.8097,67.7173,67.8004,1316816.0
2023-05-15 10:00:00,73.38,73.41,73.28,73.38,470837.0,67.8004,67.8281,67.708,67.8004,470837.0
2023-05-15 10:30:00,73.38,73.45,73.38,73.41,767334.0,67.8004,67.8651,67.8004,67.8281,767334.0
2023-05-15 11:00:00,73.41,73.5,73.39,73.45,394265.0,67.8281,67.9113,67.8097,67.8651,394265.0
2023-05-15 11:30:00,73.45,73.52,73.45,73.5,964864.0,67.8651,67.9298,67.8651,67.9113,964864.0
2023-05-15 12:00:00,73.5,73.53,73.47,73.52,604064.0,67.9113,67.939,67.8836,67.9298,604064.0
2023-05-15 12:30:00,73.52,73.67,73.51,73.67,483740.0,67.9298,68.0684,67.9205,68.0684,483740.0
2023-05-15 13:00:00,73.67,73.71,73.6,73.61,1198228.0,68.0684,68.1053,68.0037,68.0129,1198228.0
2023-05-15 13:30:00,73.61,73.62,73.52,73.59,458711.0,68.0129,68.0222,67.9298,67.9945,458711.0
2023-05-15 14:00:00,73.6,73.65,73.59,73.64,431083.0,68.0037,68.0499,67.9945,68.0407,431083.0
2023-05-15 14:30:00,73.64,73.7,73.61,73.65,270976.0,68.0407,68.0961,68.0129,68.0499,270976.0
2023-05-15 15:00:00,73.66,73.68,73.63,73.66,413233.0,68.0591,68.0776,68.0314,68.0591,413233.0
2023-05-15 15:30:00,73.65,73.7,73.64,73.7,1362601.0,68.0499,68.0961,68.0407,68.0961,1362601.0
2023-05-16 09:30:00,73.32,73.44,73.24,73.26,947931.0,67.745,67.8559,67.6711,67.6896,947931.0
2023-05-16 10:00:00,73.26,73.26,73.07,73.24,2120472.0,67.6896,67.6896,67.514,67.6711,2120472.0
2023-05-16 10:30:00,73.23,73.25,73.11,73.19,1220121.0,67.6618,67.6803,67.551,67.6249,1220121.0
2023-05-16 11:00:00,73.19,73.22,73.12,73.2,987863.0,67.6249,67.6526,67.5602,67.6341,987863.0
2023-05-16 11:30:00,73.2,73.25,73.06,73.23,1216839.0,67.6341,67.6803,67.5048,67.6618,1216839.0
2023-05-16 12:00:00,73.23,73.26,73.15,73.17,326085.0,67.6618,67.6896,67.5879,67.6064,326085.0
2023-05-16 12:30:00,73.17,73.21,73.13,73.2,703255.0,67.6064,67.6434,67.5694,67.6341,703255.0
2023-05-16 13:00:00,73.2,73.2,73.12,73.14,513401.0,67.6341,67.6341,67.5602,67.5787,513401.0
2023-05-16 13:30:00,73.14,73.15,73.08,73.14,255696.0,67.5787,67.5879,67.5232,67.5787,255696.0
2023-05-16 14:00:00,73.14,73.15,73.06,73.11,511707.0,67.5787,67.5879,67.5048,67.551,511707.0
2023-05-16 14:30:00,73.1,73.15,73.08,73.13,235405.0,67.5417,67.5879,67.5232,67.5694,235405.0
2023-05-16 15:00:00,73.14,73.15,73.11,73.14,337918.0,67.5787,67.5879,67.551,67.5787,337918.0
2023-05-16 15:30:00,73.14,73.14,72.97,73.0,1677017.0,67.5787,67.5787,67.4216,67.4493,1677017.0
2023-05-17 09:30:00,73.09,73.12,72.85,72.85,1624176.0,67.5325,67.5602,67.3107,67.3107,1624176.0
2023-05-17 10:00:00,72.85,72.99,72.81,72.99,603592.0,67.3107,67.4401,67.2738,67.4401,603592.0
2023-05-17 10:30:00,72.99,73.01,72.86,72.89,511675.0,67.4401,67.4586,67.32,67.3477,511675.0
2023-05-17 11:00:00,72.89,72.99,72.86,72.93,2251638.0,67.3477,67.4401,67.32,67.3846,2251638.0
2023-05-17 11:30:00,72.93,73.05,72.93,73.01,669972.0,67.3846,67.4955,67.3846,67.4586,669972.0
2023-05-17 12:00:00,73.01,73.11,72.99,73.1,410290.0,67.4586,67.551,67.4401,67.5417,410290.0
2023-05-17 12:30:00,73.1,73.31,73.09,73.27,784913.0,67.5417,67.7358,67.5325,67.6988,784913.0
2023-05-17 13:00:00,73.28,73.34,73.28,73.32,244589.0,67.708,67.7635,67.708,67.745,244589.0
2023-05-17 13:30:00,73.33,73.39,73.32,73.38,651572.0,67.7542,67.8097,67.745,67.8004,651572.0
2023-05-17 14:00:00,73.39,73.39,73.28,73.3,338216.0,67.8097,67.8097,67.708,67.7265,338216.0
2023-05-17 14:30:00,73.31,73.32,73.23,73.23,601785.0,67.7358,67.745,67.6618,67.6618,601785.0
2023-05-17 15:00:00,73.24,73.31,73.22,73.26,1922707.0,67.6711,67.7358,67.6526,67.6896,1922707.0
2023-05-17 15:30:00,73.26,73.35,73.25,73.34,3084313.0,67.6896,67.7727,67.6803,67.7635,3084313.0
2023-05-18 09:30:00,73.17,73.18,72.98,73.03,695353.0,67.6064,67.6156,67.4308,67.477,695353.0
2023-05-18 10:00:00,73.03,73.12,72.94,73.07,786033.0,67.477,67.5602,67.3939,67.514,786033.0
2023-05-18 10:30:00,73.07,73.15,72.98,73.03,816132.0,67.514,67.5879,67.4308,67.477,816132.0
2023-05-18 11:00:00,73.03,73.08,73.01,73.08,552836.0,67.477,67.5232,67.4586,67.5232,552836.0
2023-05-18 11:30:00,73.08,73.15,73.03,73.06,887842.0,67.5232,67.5879,67.477,67.5048,887842.0
2023-05-18 12:00:00,73.06,73.07,72.88,72.9,1042258.0,67.5048,67.514,67.3384,67.3569,1042258.0
2023-05-18 12:30:00,72.9,72.94,72.86,72.89,431446.0,67.3569,67.3939,67.32,67.3477,431446.0
2023-05-18 13:00:00,72.89,72.97,72.88,72.89,831330.0,67.3477,67.4216,67.3384,67.3477,831330.0
2023-05-18 13:30:00,72.9,72.94,72.83,72.86,296590.0,67.3569,67.3939,67.2923,67.32,296590.0
2023-05-18 14:00:00,72.86,72.99,72.85,72.97,556131.0,67.32,67.4401,67.3107,67.4216,556131.0
2023-05-18 14:30:00,72.97,73.03,72.96,73.01,401666.0,67.4216,67.477,67.4124,67.4586,401666.0
2023-05-18 15:00:00,73.02,73.08,72.99,73.07,483677.0,67.4678,67.5232,67.4401,67.514,483677.0
2023-05-18 15:30:00,73.08,73.26,73.07,73.25,1547089.0,67.5232,67.6896,67.514,67.6803,1547089.0
2023-05-19 09:30:00,73.55,73.73,73.49,73.68,1332687.0,67.9575,68.1238,67.9021,68.0776,1332687.0
2023-05-19 10:00:00,73.69,73.71,73.59,73.7,495167.0,68.0869,68.1053,67.9945,68.0961,495167.0
2023-05-19 10:30:00,73.69,73.7,73.58,73.62,658653.0,68.0869,68.0961,67.9852,68.0222,658653.0
2023-05-19 11:00:00,73.62,73.84,73.54,73.64,1154835.0,68.0222,68.2255,67.9483,68.0407,1154835.0
2023-05-19 11:30:00,73.65,73.66,73.48,73.6,1541038.0,68.0499,68.0591,67.8928,68.0037,1541038.0
2023-05-19 12:00:00,73.6,73.63,73.53,73.54,763295.0,68.0037,68.0314,67.939,67.9483,763295.0
2023-05-19 12:30:00,73.54,73.71,73.47,73.66,622813.0,67.9483,68.1053,67.8836,68.0591,622813.0
2023-05-19 13:00:00,73.66,73.69,73.62,73.65,337949.0,68.0591,68.0869,68.0222,68.0499,337949.0
2023-05-19 13:30:00,73.65,73.69,73.61,73.61,548139.0,68.0499,68.0869,68.0129,68.0129,548139.0
2023-05-19 14:00:00,73.62,73.62,73.53,73.56,3026975.0,68.0222,68.0222,67.939,67.9667,3026975.0
2023-05-19 14:30:00,73.56,73.6,73.53,73.59,696480.0,67.9667,68.0037,67.939,67.9945,696480.0
2023-05-19 15:00:00,73.59,73.6,73.55,73.56,547334.0,67.9945,68.0037,67.9575,67.9667,547334.0
2023-05-19 15:30:00,73.56,73.67,73.52,73.65,1375347.0,67.9667,68.0684,67.9298,68.0499,1375347.0
2023-05-22 09:30:00,73.56,73.78,73.56,73.65,814871.0,67.9667,68.17,67.9667,68.0499,814871.0
2023-05-22 10:00:00,73.65,73.67,73.57,73.65,2499529.0,68.0499,68.0684,67.976,68.0499,2499529.0
2023-05-22 10:30:00,73.66,73.69,73.55,73.59,627484.0,68.0591,68.0869,67.9575,67.9945,627484.0
2023-05-22 11:00:00,73.59,73.65,73.58,73.64,660899.0,67.9945,68.0499,67.9852,68.0407,660899.0
2023-05-22 11:30:00,73.64,73.69,73.58,73.68,643115.0,68.0407,68.0869,67.9852,68.0776,643115.0
2023-05-22 12:00:00,73.68,73.73,73.67,73.7,514187.0,68.0776,68.1238,68.0684,68.0961,514187.0
2023-05-22 12:30:00,73.7,73.72,73.69,73.72,274679.0,68.0961,68.1146,68.0869,68.1146,274679.0
2023-05-22 13:00:00,73.72,73.74,73.65,73.71,1122854.0,68.1146,68.1331,68.0499,68.1053,1122854.0
2023-05-22 13:30:00,73.71,73.78,73.71,73.75,360720.0,68.1053,68.17,68.1053,68.1423,360720.0
2023-05-22 14:00:00,73.74,73.8,73.74,73.79,280013.0,68.1331,68.1885,68.1331,68.1793,280013.0
2023-05-22 14:30:00,73.8,73.82,73.76,73.79,525033.0,68.1885,68.207,68.1515,68.1793,525033.0
2023-05-22 15:00:00,73.8,73.81,73.67,73.7,646655.0,68.1885,68.1977,68.0684,68.0961,646655.0
2023-05-22 15:30:00,73.7,73.7,73.62,73.69,1809619.0,68.0961,68.0961,68.0222,68.0869,1809619.0
2023-05-23 09:30:00,73.04,73.08,72.94,73.05,1202349.0,67.4863,67.5232,67.3939,67.4955,1202349.0
2023-05-23 10:00:00,73.06,73.15,73.05,73.12,632971.0,67.5048,67.5879,67.4955,67.5602,632971.0
2023-05-23 10:30:00,73.12,73.13,72.99,73.01,700611.0,67.5602,67.5694,67.4401,67.4586,700611.0
2023-05-23 11:00:00,73.01,73.05,72.95,72.98,434098.0,67.4586,67.4955,67.4031,67.4308,434098.0
2023-05-23 11:30:00,72.98,73.06,72.96,73.02,1191382.0,67.4308,67.5048,67.4124,67.4678,1191382.0
2023-05-23 12:00:00,73.02,73.04,72.9,72.91,556953.0,67.4678,67.4863,67.3569,67.3662,556953.0
2023-05-23 12:30:00,72.91,72.93,72.79,72.84,1960448.0,67.3662,67.3846,67.2553,67.3015,1960448.0
2023-05-23 13:00:00,72.85,72.91,72.79,72.8,1288003.0,67.3107,67.3662,67.2553,67.2645,1288003.0
2023-05-23 13:30:00,72.79,72.86,72.74,72.79,592255.0,67.2553,67.32,67.2091,67.2553,592255.0
2023-05-23 14:00:00,72.78,72.85,72.6,72.66,1259731.0,67.2461,67.3107,67.0797,67.1352,1259731.0
2023-05-23 14:30:00,72.65,72.73,72.62,72.72,602490.0,67.1259,67.1999,67.0982,67.1906,602490.0
2023-05-23 15:00:00,72.72,72.75,72.64,72.69,1727331.0,67.1906,67.2183,67.1167,67.1629,1727331.0
2023-05-23 15:30:00,72.69,72.71,72.57,72.61,4213482.0,67.1629,67.1814,67.052,67.089,4213482.0
2023-05-24 09:30:00,71.89,71.91,71.6,71.63,2340378.0,66.4237,66.4422,66.1558,66.1835,2340378.0
2023-05-24 10:00:00,71.63,71.67,71.52,71.58,815450.0,66.1835,66.2205,66.0819,66.1373,815450.0
2023-05-24 10:30:00,71.58,71.7,71.57,71.65,1156807.0,66.1373,66.2482,66.1281,66.202,1156807.0
2023-05-24 11:00:00,71.66,71.75,71.56,71.67,1074921.0,66.2112,66.2944,66.1188,66.2205,1074921.0
2023-05-24 11:30:00,71.67,71.71,71.63,71.64,1178844.0,66.2205,66.2574,66.1835,66.1927,1178844.0
2023-05-24 12:00:00,71.64,71.72,71.53,71.56,508996.0,66.1927,66.2667,66.0911,66.1188,508996.0
2023-05-24 12:30:00,71.57,71.67,71.55,71.64,624013.0,66.1281,66.2205,66.1096,66.1927,624013.0
2023-05-24 13:00:00,71.64,71.68,71.54,71.61,3197200.0,66.1927,66.2297,66.1003,66.165,3197200.0
2023-05-24 13:30:00,71.61,71.7,71.6,71.67,1180732.0,66.165,66.2482,66.1558,66.2205,1180732.0
2023-05-24 14:00:00,71.66,71.73,71.57,71.59,899376.0,66.2112,66.2759,66.1281,66.1465,899376.0
2023-05-24 14:30:00,71.59,71.65,71.5,71.51,351825.0,66.1465,66.202,66.0634,66.0726,351825.0
2023-05-24 15:00:00,71.52,71.69,71.5,71.64,665380.0,66.0819,66.2389,66.0634,66.1927,665380.0
2023-05-24 15:30:00,71.65,71.72,71.53,71.56,2962363.0,66.202,66.2667,66.0911,66.1188,2962363.0
2023-05-25 09:30:00,71.51,71.52,71.29,71.33,1741317.0,66.0726,66.0819,65.8693,65.9063,1741317.0
2023-05-25 10:00:00,71.32,71.44,71.28,71.34,930412.0,65.8971,66.0079,65.8601,65.9155,930412.0
2023-05-25 10:30:00,71.34,71.46,71.29,71.43,554275.0,65.9155,66.0264,65.8693,65.9987,554275.0
2023-05-25 11:00:00,71.43,71.48,71.3,71.3,1235506.0,65.9987,66.0449,65.8786,65.8786,1235506.0
2023-05-25 11:30:00,71.3,71.31,71.15,71.24,1292832.0,65.8786,65.8878,65.74,65.8231,1292832.0
2023-05-25 12:00:00,71.25,71.33,71.24,71.31,737933.0,65.8324,65.9063,65.8231,65.8878,737933.0
2023-05-25 12:30:00,71.31,71.33,71.22,71.23,1049237.0,65.8878,65.9063,65.8047,65.8139,1049237.0
2023-05-25 13:00:00,71.23,71.43,71.2,71.41,630527.0,65.8139,65.9987,65.7862,65.9802,630527.0
2023-05-25 13:30:00,71.41,71.48,71.41,71.47,981108.0,65.9802,66.0449,65.9802,66.0357,981108.0
2023-05-25 14:00:00,71.47,71.57,71.42,71.48,695100.0,66.0357,66.1281,65.9895,66.0449,695100.0
2023-05-25 14:30:00,71.48,71.5,71.32,71.35,693506.0,66.0449,66.0634,65.8971,65.9248,693506.0
2023-05-25 15:00:00,71.36,71.49,71.34,71.48,660266.0,65.934,66.0541,65.9155,66.0449,660266.0
2023-05-25 15:30:00,71.47,71.5,71.4,71.45,1697422.0,66.0357,66.0634,65.971,66.0172,1697422.0
2023-05-26 09:30:00,71.75,71.96,71.73,71.82,1588551.0,66.2944,66.4884,66.2759,66.359,1588551.0
2023-05-26 10:00:00,71.82,72.14,71.82,72.12,918092.0,66.359,66.6547,66.359,66.6362,918092.0
2023-05-26 10:30:00,72.12,72.14,72.02,72.08,1093060.0,66.6362,66.6547,66.5438,66.5993,1093060.0
2023-05-26 11:00:00,72.08,72.12,71.93,71.96,784099.0,66.5993,66.6362,66.4607,66.4884,784099.0
2023-05-26 11:30:00,71.96,72.04,71.92,72.0,519652.0,66.4884,66.5623,66.4514,66.5254,519652.0
2023-05-26 12:00:00,72.01,72.08,72.0,72.06,404371.0,66.5346,66.5993,66.5254,66.5808,404371.0
2023-05-26 12:30:00,72.07,72.1,72.05,72.08,612118.0,66.59,66.6178,66.5716,66.5993,612118.0
2023-05-26 13:00:00,72.08,72.12,72.04,72.05,352180.0,66.5993,66.6362,66.5623,66.5716,352180.0
2023-05-26 13:30:00,72.04,72.09,72.01,72.07,291605.0,66.5623,66.6085,66.5346,66.59,291605.0
2023-05-26 14:00:00,72.06,72.14,72.02,72.12,335691.0,66.5808,66.6547,66.5438,66.6362,335691.0
2023-05-26 14:30:00,72.12,72.18,72.1,72.14,265580.0,66.6362,66.6917,66.6178,66.6547,265580.0
2023-05-26 15:00:00,72.15,72.2,72.11,72.12,546143.0,66.664,66.7102,66.627,66.6362,546143.0
2023-05-26 15:30:00,72.12,72.16,72.07,72.13,2207911.0,66.6362,66.6732,66.59,66.6455,2207911.0
2023-05-30 09:30:00,71.92,71.94,71.7,71.71,1266708.0,66.4514,66.4699,66.2482,66.2574,1266708.0
2023-05-30 10:00:00,71.72,71.74,71.52,71.58,1034233.0,66.2667,66.2851,66.0819,66.1373,1034233.0
2023-05-30 10:30:00,71.57,71.69,71.48,71.48,539402.0,66.1281,66.2389,66.0449,66.0449,539402.0
2023-05-30 11:00:00,71.48,71.51,71.29,71.38,881968.0,66.0449,66.0726,65.8693,65.9525,881968.0
2023-05-30 11:30:00,71.38,71.44,71.33,71.4,575672.0,65.9525,66.0079,65.9063,65.971,575672.0
2023-05-30 12:00:00,71.39,71.43,71.32,71.39,315797.0,65.9617,65.9987,65.8971,65.9617,315797.0
2023-05-30 12:30:00,71.39,71.41,71.28,71.38,660251.0,65.9617,65.9802,65.8601,65.9525,660251.0
2023-05-30 13:00:00,71.38,71.39,71.23,71.24,539369.0,65.9525,65.9617,65.8139,65.8231,539369.0
2023-05-30 13:30:00,71.24,71.3,71.21,71.26,307933.0,65.8231,65.8786,65.7954,65.8416,307933.0
2023-05-30 14:00:00,71.26,71.37,71.21,71.34,709395.0,65.8416,65.9433,65.7954,65.9155,709395.0
2023-05-30 14:30:00,71.35,71.43,71.35,71.39,1239137.0,65.9248,65.9987,65.9248,65.9617,1239137.0
2023-05-30 15:00:00,71.38,71.47,71.35,71.45,1126090.0,65.9525,66.0357,65.9248,66.0172,1126090.0
2023-05-30 15:30:00,71.45,71.48,71.37,71.4,2693368.0,66.0172,66.0449,65.9433,65.971,2693368.0
2023-05-31 09:30:00,70.69,70.8,70.61,70.67,2292635.0,65.315,65.4166,65.2411,65.2965,2292635.0
2023-05-31 10:00:00,70.68,70.68,70.21,70.24,2445488.0,65.3057,65.3057,64.8715,64.8992,2445488.0
2023-05-31 10:30:00,70.24,70.34,70.21,70.25,2038296.0,64.8992,64.9916,64.8715,64.9084,2038296.0
2023-05-31 11:00:00,70.24,70.29,70.13,70.15,2223918.0,64.8992,64.9454,64.7975,64.816,2223918.0
2023-05-31 11:30:00,70.14,70.36,70.13,70.26,2363459.0,64.8068,65.0101,64.7975,64.9177,2363459.0
2023-05-31 12:00:00,70.27,70.31,70.19,70.22,535992.0,64.9269,64.9639,64.853,64.8807,535992.0
2023-05-31 12:30:00,70.23,70.31,70.18,70.27,650886.0,64.8899,64.9639,64.8437,64.9269,650886.0
2023-05-31 13:00:00,70.27,70.35,70.25,70.34,546062.0,64.9269,65.0008,64.9084,64.9916,546062.0
2023-05-31 13:30:00,70.34,70.58,70.34,70.58,1365871.0,64.9916,65.2133,64.9916,65.2133,1365871.0
2023-05-31 14:00:00,70.58,70.64,70.52,70.63,915851.0,65.2133,65.2688,65.1579,65.2595,915851.0
2023-05-31 14:30:00,70.63,70.67,70.53,70.57,1070769.0,65.2595,65.2965,65.1671,65.2041,1070769.0
2023-05-31 15:00:00,70.58,70.61,70.52,70.6,927161.0,65.2133,65.2411,65.1579,65.2318,927161.0
2023-05-31 15:30:00,70.59,70.73,70.58,70.64,5974129.0,65.2226,65.3519,65.2133,65.2688,5974129.0
2023-06-01 09:30:00,71.05,71.19,71.0,71.01,8493103.0,65.6476,65.777,65.6014,65.6106,8493103.0
2023-06-01 10:00:00,71.02,71.25,71.01,71.18,2431631.0,65.6199,65.8324,65.6106,65.7677,2431631.0
2023-06-01 10:30:00,71.19,71.45,71.16,71.42,1432870.0,65.777,66.0172,65.7492,65.9895,1432870.0
2023-06-01 11:00:00,71.43,71.52,71.38,71.48,1546395.0,65.9987,66.0819,65.9525,66.0449,1546395.0
2023-06-01 11:30:00,71.48,71.64,71.48,71.61,1446245.0,66.0449,66.1927,66.0449,66.165,1446245.0
2023-06-01 12:00:00,71.62,71.66,71.58,71.66,982084.0,66.1743,66.2112,66.1373,66.2112,982084.0
2023-06-01 12:30:00,71.67,71.72,71.63,71.69,1391873.0,66.2205,66.2667,66.1835,66.2389,1391873.0
2023-06-01 13:00:00,71.69,71.72,71.65,71.7,782367.0,66.2389,66.2667,66.202,66.2482,782367.0
2023-06-01 13:30:00,71.71,71.74,71.66,71.72,741899.0,66.2574,66.2851,66.2112,66.2667,741899.0
2023-06-01 14:00:00,71.73,71.77,71.71,71.76,879127.0,66.2759,66.3128,66.2574,66.3036,879127.0
2023-06-01 14:30:00,71.76,71.78,71.72,71.74,884689.0,66.3036,66.3221,66.2667,66.2851,884689.0
2023-06-01 15:00:00,71.73,71.78,71.7,71.7,624569.0,66.2759,66.3221,66.2482,66.2482,624569.0
2023-06-01 15:30:00,71.7,71.72,71.61,71.7,4509521.0,66.2482,66.2667,66.165,66.2482,4509521.0
2023-06-02 09:30:00,72.65,72.76,72.51,72.53,2494572.0,67.1259,67.2276,66.9966,67.0151,2494572.0
2023-06-02 10:00:00,72.54,72.63,72.47,72.55,1128090.0,67.0243,67.1075,66.9596,67.0335,1128090.0
2023-06-02 10:30:00,72.55,72.65,72.48,72.58,2084694.0,67.0335,67.1259,66.9689,67.0613,2084694.0
2023-06-02 11:00:00,72.58,72.7,72.58,72.67,1224684.0,67.0613,67.1721,67.0613,67.1444,1224684.0
2023-06-02 11:30:00,72.67,72.68,72.48,72.58,960802.0,67.1444,67.1537,66.9689,67.0613,960802.0
2023-06-02 12:00:00,72.59,72.62,72.52,72.56,1120112.0,67.0705,67.0982,67.0058,67.0428,1120112.0
2023-06-02 12:30:00,72.56,72.63,72.56,72.63,337782.0,67.0428,67.1075,67.0428,67.1075,337782.0
2023-06-02 13:00:00,72.63,72.7,72.6,72.68,262576.0,67.1075,67.1721,67.0797,67.1537,262576.0
2023-06-02 13:30:00,72.69,72.7,72.61,72.66,324023.0,67.1629,67.1721,67.089,67.1352,324023.0
2023-06-02 14:00:00,72.65,72.67,72.58,72.65,426858.0,67.1259,67.1444,67.0613,67.1259,426858.0
2023-06-02 14:30:00,72.65,72.71,72.64,72.68,441252.0,67.1259,67.1814,67.1167,67.1537,441252.0
2023-06-02 15:00:00,72.68,72.73,72.67,72.68,767959.0,67.1537,67.1999,67.1444,67.1537,767959.0
2023-06-02 15:30:00,72.68,72.71,72.64,72.65,2899004.0,67.1537,67.1814,67.1167,67.1259,2899004.0
2023-06-05 09:30:00,72.54,72.6,72.35,72.36,641931.0,67.0243,67.0797,66.8487,66.858,641931.0
2023-06-05 10:00:00,72.36,72.61,72.29,72.33,1077517.0,66.858,67.089,66.7933,66.8303,1077517.0
2023-06-05 10:30:00,72.33,72.46,72.27,72.33,935985.0,66.8303,66.9504,66.7748,66.8303,935985.0
2023-06-05 11:00:00,72.34,72.37,72.27,72.33,742855.0,66.8395,66.8672,66.7748,66.8303,742855.0
2023-06-05 11:30:00,72.33,72.43,72.25,72.42,610161.0,66.8303,66.9227,66.7564,66.9134,610161.0
2023-06-05 12:00:00,72.43,72.52,72.4,72.47,427892.0,66.9227,67.0058,66.8949,66.9596,427892.0
2023-06-05 12:30:00,72.48,72.49,72.43,72.49,314094.0,66.9689,66.9781,66.9227,66.9781,314094.0
2023-06-05 13:00:00,72.49,72.49,72.34,72.35,1175344.0,66.9781,66.9781,66.8395,66.8487,1175344.0
2023-06-05 13:30:00,72.36,72.38,72.3,72.37,687609.0,66.858,66.8765,66.8026,66.8672,687609.0
2023-06-05 14:00:00,72.37,72.39,72.31,72.37,1431137.0,66.8672,66.8857,66.8118,66.8672,1431137.0
2023-06-05 14:30:00,72.37,72.38,72.18,72.31,2058147.0,66.8672,66.8765,66.6917,66.8118,2058147.0
2023-06-05 15:00:00,72.31,72.32,72.2,72.29,1488319.0,66.8118,66.821,66.7102,66.7933,1488319.0
2023-06-05 15:30:00,72.28,72.31,72.22,72.25,4614503.0,66.7841,66.8118,66.7286,66.7564,4614503.0
2023-06-06 09:30:00,72.38,72.48,72.35,72.42,1030317.0,66.8765,66.9689,66.8487,66.9134,1030317.0
2023-06-06 10:00:00,72.43,72.59,72.4,72.52,743351.0,66.9227,67.0705,66.8949,67.0058,743351.0
2023-06-06 10:30:00,72.52,72.68,72.49,72.67,876465.0,67.0058,67.1537,66.9781,67.1444,876465.0
2023-06-06 11:00:00,72.67,72.74,72.61,72.67,1557932.0,67.1444,67.2091,67.089,67.1444,1557932.0
2023-06-06 11:30:00,72.68,72.82,72.67,72.81,645654.0,67.1537,67.283,67.1444,67.2738,645654.0
2023-06-06 12:00:00,72.81,72.84,72.74,72.76,811757.0,67.2738,67.3015,67.2091,67.2276,811757.0
2023-06-06 12:30:00,72.75,72.77,72.68,72.71,1040896.0,67.2183,67.2368,67.1537,67.1814,1040896.0
2023-06-06 13:00:00,72.71,72.78,72.68,72.74,592286.0,67.1814,67.2461,67.1537,67.2091,592286.0
2023-06-06 13:30:00,72.74,72.76,72.66,72.7,502022.0,67.2091,67.2276,67.1352,67.1721,502022.0
2023-06-06 14:00:00,72.7,72.8,72.66,72.8,555026.0,67.1721,67.2645,67.1352,67.2645,555026.0
2023-06-06 14:30:00,72.79,72.83,72.77,72.8,733976.0,67.2553,67.2923,67.2368,67.2645,733976.0
2023-06-06 15:00:00,72.8,72.85,72.78,72.84,523106.0,67.2645,67.3107,67.2461,67.3015,523106.0
2023-06-06 15:30:00,72.84,72.87,72.76,72.84,2373448.0,67.3015,67.3292,67.2276,67.3015,2373448.0
2023-06-07 09:30:00,71.25,71.5,71.22,71.48,2718188.0,67.0502,67.2854,67.022,67.2666,2718188.0
2023-06-07 10:00:00,71.48,71.49,71.15,71.19,1050807.0,67.2666,67.276,66.9561,66.9937,1050807.0
2023-06-07 10:30:00,71.19,71.21,70.95,71.02,1961145.0,66.9937,67.0125,66.7679,66.8337,1961145.0
2023-06-07 11:00:00,71.01,71.1,70.99,71.08,1589685.0,66.8243,66.909,66.8055,66.8902,1589685.0
2023-06-07 11:30:00,71.08,71.11,70.91,70.94,1648693.0,66.8902,66.9184,66.7302,66.7585,1648693.0
2023-06-07 12:00:00,70.95,71.02,70.92,70.93,1393541.0,66.7679,66.8337,66.7396,66.749,1393541.0
2023-06-07 12:30:00,70.94,71.0,70.86,70.88,729315.0,66.7585,66.8149,66.6832,66.702,729315.0
2023-06-07 13:00:00,70.88,70.94,70.82,70.88,1202401.0,66.702,66.7585,66.6455,66.702,1202401.0
2023-06-07 13:30:00,70.87,70.93,70.82,70.92,747694.0,66.6926,66.749,66.6455,66.7396,747694.0
2023-06-07 14:00:00,70.92,71.0,70.91,70.95,1021186.0,66.7396,66.8149,66.7302,66.7679,1021186.0
2023-06-07 14:30:00,70.95,70.98,70.9,70.97,865944.0,66.7679,66.7961,66.7208,66.7867,865944.0
2023-06-07 15:00:00,70.98,71.02,70.93,71.0,1245109.0,66.7961,66.8337,66.749,66.8149,1245109.0
2023-06-07 15:30:00,71.0,71.02,70.84,70.86,6105918.0,66.8149,66.8337,66.6644,66.6832,6105918.0
2023-06-08 09:30:00,71.23,71.25,71.1,71.21,1031428.0,67.0314,67.0502,66.909,67.0125,1031428.0
2023-06-08 10:00:00,71.2,71.32,71.16,71.31,618791.0,67.0031,67.1161,66.9655,67.1066,618791.0
2023-06-08 10:30:00,71.31,71.37,71.27,71.37,521399.0,67.1066,67.1631,67.069,67.1631,521399.0
2023-06-08 11:00:00,71.37,71.45,71.34,71.45,524823.0,67.1631,67.2384,67.1349,67.2384,524823.0
2023-06-08 11:30:00,71.45,71.47,71.36,71.39,664389.0,67.2384,67.2572,67.1537,67.1819,664389.0
2023-06-08 12:00:00,71.38,71.55,71.35,71.55,565381.0,67.1725,67.3325,67.1443,67.3325,565381.0
2023-06-08 12:30:00,71.54,71.54,71.47,71.52,758387.0,67.3231,67.3231,67.2572,67.3043,758387.0
2023-06-08 13:00:00,71.51,71.53,71.45,71.46,414419.0,67.2949,67.3137,67.2384,67.2478,414419.0
2023-06-08 13:30:00,71.47,71.5,71.42,71.47,555411.0,67.2572,67.2854,67.2102,67.2572,555411.0
2023-06-08 14:00:00,71.47,71.56,71.45,71.56,432864.0,67.2572,67.3419,67.2384,67.3419,432864.0
2023-06-08 14:30:00,71.56,71.6,71.55,71.59,408857.0,67.3419,67.3796,67.3325,67.3701,408857.0
2023-06-08 15:00:00,71.6,71.62,71.56,71.61,456687.0,67.3796,67.3984,67.3419,67.389,456687.0
2023-06-08 15:30:00,71.61,71.65,71.58,71.61,3151118.0,67.389,67.4266,67.3607,67.389,3151118.0
2023-06-09 09:30:00,71.57,71.63,71.51,71.61,1053916.0,67.3513,67.4078,67.2949,67.389,1053916.0
2023-06-09 10:00:00,71.61,71.68,71.58,71.65,1175347.0,67.389,67.4548,67.3607,67.4266,1175347.0
2023-06-09 10:30:00,71.65,71.67,71.48,71.61,724815.0,67.4266,67.4454,67.2666,67.389,724815.0
2023-06-09 11:00:00,71.61,71.65,71.45,71.45,909652.0,67.389,67.4266,67.2384,67.2384,909652.0
2023-06-09 11:30:00,71.45,71.53,71.41,71.45,837722.0,67.2384,67.3137,67.2008,67.2384,837722.0
2023-06-09 12:00:00,71.45,71.52,71.4,71.45,412213.0,67.2384,67.3043,67.1913,67.2384,412213.0
2023-06-09 12:30:00,71.44,71.51,71.4,71.5,476211.0,67.229,67.2949,67.1913,67.2854,476211.0
2023-06-09 13:00:00,71.51,71.52,71.47,71.51,383089.0,67.2949,67.3043,67.2572,67.2949,383089.0
2023-06-09 13:30:00,71.51,71.58,71.51,71.58,385779.0,67.2949,67.3607,67.2949,67.3607,385779.0
2023-06-09 14:00:00,71.58,71.6,71.53,71.54,854701.0,67.3607,67.3796,67.3137,67.3231,854701.0
2023-06-09 14:30:00,71.55,71.56,71.48,71.53,516083.0,67.3325,67.3419,67.2666,67.3137,516083.0
2023-06-09 15:00:00,71.54,71.55,71.48,71.53,600526.0,67.3231,67.3325,67.2666,67.3137,600526.0
2023-06-09 15:30:00,71.52,71.54,71.47,71.53,1848380.0,67.3043,67.3231,67.2572,67.3137,1848380.0
2023-06-12 09:30:00,71.76,71.82,71.65,71.71,997189.0,67.5301,67.5866,67.4266,67.4831,997189.0
2023-06-12 10:00:00,71.72,71.74,71.64,71.67,2158032.0,67.4925,67.5113,67.4172,67.4454,2158032.0
2023-06-12 10:30:00,71.67,71.7,71.6,71.66,1499728.0,67.4454,67.4737,67.3796,67.436,1499728.0
2023-06-12 11:00:00,71.66,71.71,71.61,71.64,828623.0,67.436,67.4831,67.389,67.4172,828623.0
2023-06-12 11:30:00,71.64,71.68,71.59,71.61,612174.0,67.4172,67.4548,67.3701,67.389,612174.0
2023-06-12 12:00:00,71.61,71.65,71.6,71.64,464446.0,67.389,67.4266,67.3796,67.4172,464446.0
2023-06-12 12:30:00,71.64,71.69,71.63,71.66,569043.0,67.4172,67.4642,67.4078,67.436,569043.0
2023-06-12 13:00:00,71.66,71.68,71.63,71.64,1063817.0,67.436,67.4548,67.4078,67.4172,1063817.0
2023-06-12 13:30:00,71.64,71.7,71.61,71.7,837682.0,67.4172,67.4737,67.389,67.4737,837682.0
2023-06-12 14:00:00,71.7,71.7,71.66,71.67,554581.0,67.4737,67.4737,67.436,67.4454,554581.0
2023-06-12 14:30:00,71.67,71.74,71.66,71.73,692565.0,67.4454,67.5113,67.436,67.5019,692565.0
2023-06-12 15:00:00,71.74,71.84,71.73,71.81,777199.0,67.5113,67.6054,67.5019,67.5772,777199.0
2023-06-12 15:30:00,71.82,71.86,71.8,71.85,2882359.0,67.5866,67.6242,67.5678,67.6148,2882359.0
2023-06-13 09:30:00,72.49,72.66,72.47,72.49,2920530.0,68.2171,68.3771,68.1983,68.2171,2920530.0
2023-06-13 10:00:00,72.5,72.61,72.4,72.61,1200612.0,68.2265,68.33,68.1324,68.33,1200612.0
2023-06-13 10:30:00,72.61,72.68,72.55,72.6,1007977.0,68.33,68.3959,68.2736,68.3206,1007977.0
2023-06-13 11:00:00,72.61,72.69,72.54,72.58,1260315.0,68.33,68.4053,68.2641,68.3018,1260315.0
2023-06-13 11:30:00,72.58,72.6,72.49,72.5,1036230.0,68.3018,68.3206,68.2171,68.2265,1036230.0
2023-06-13 12:00:00,72.49,72.61,72.46,72.59,888664.0,68.2171,68.33,68.1889,68.3112,888664.0
2023-06-13 12:30:00,72.59,72.64,72.58,72.63,1060778.0,68.3112,68.3583,68.3018,68.3488,1060778.0
2023-06-13 13:00:00,72.62,72.65,72.56,72.6,861861.0,68.3394,68.3677,68.283,68.3206,861861.0
2023-06-13 13:30:00,72.6,72.6,72.5,72.53,676855.0,68.3206,68.3206,68.2265,68.2547,676855.0
2023-06-13 14:00:00,72.53,72.57,72.41,72.43,499483.0,68.2547,68.2924,68.1418,68.1606,499483.0
2023-06-13 14:30:00,72.43,72.49,72.38,72.48,650639.0,68.1606,68.2171,68.1136,68.2077,650639.0
2023-06-13 15:00:00,72.48,72.53,72.46,72.5,1455122.0,68.2077,68.2547,68.1889,68.2265,1455122.0
2023-06-13 15:30:00,72.5,72.55,72.49,72.52,2055582.0,68.2265,68.2736,68.2171,68.2453,2055582.0
2023-06-14 09:30:00,72.98,73.12,72.97,73.05,1237555.0,68.6782,68.81,68.6688,68.7441,1237555.0
2023-06-14 10:00:00,73.05,73.1,73.0,73.09,1400541.0,68.7441,68.7911,68.697,68.7817,1400541.0
2023-06-14 10:30:00,73.09,73.18,73.05,73.1,807805.0,68.7817,68.8664,68.7441,68.7911,807805.0
2023-06-14 11:00:00,73.11,73.16,73.05,73.13,2118199.0,68.8005,68.8476,68.7441,68.8194,2118199.0
2023-06-14 11:30:00,73.13,73.15,73.06,73.09,1380640.0,68.8194,68.8382,68.7535,68.7817,1380640.0
2023-06-14 12:00:00,73.09,73.12,73.0,73.11,956787.0,68.7817,68.81,68.697,68.8005,956787.0
2023-06-14 12:30:00,73.11,73.11,73.06,73.11,395433.0,68.8005,68.8005,68.7535,68.8005,395433.0
2023-06-14 13:00:00,73.1,73.1,72.97,72.98,699598.0,68.7911,68.7911,68.6688,68.6782,699598.0
2023-06-14 13:30:00,72.98,73.02,72.94,72.95,530093.0,68.6782,68.7159,68.6406,68.65,530093.0
2023-06-14 14:00:00,72.9,72.93,72.38,72.52,1928887.0,68.6029,68.6312,68.1136,68.2453,1928887.0
2023-06-14 14:30:00,72.51,72.94,72.45,72.84,1854393.0,68.2359,68.6406,68.1795,68.5465,1854393.0
2023-06-14 15:00:00,72.84,72.99,72.68,72.78,1111666.0,68.5465,68.6876,68.3959,68.49,1111666.0
2023-06-14 15:30:00,72.78,72.86,72.65,72.78,1928171.0,68.49,68.5653,68.3677,68.49,1928171.0
2023-06-15 09:30:00,72.77,73.0,72.71,72.98,1044098.0,68.4806,68.697,68.4241,68.6782,1044098.0
2023-06-15 10:00:00,72.99,73.22,72.96,73.2,1090790.0,68.6876,68.9041,68.6594,68.8852,1090790.0
2023-06-15 10:30:00,73.2,73.2,73.08,73.16,1628484.0,68.8852,68.8852,68.7723,68.8476,1628484.0
2023-06-15 11:00:00,73.15,73.32,73.1,73.31,1157930.0,68.8382,68.9982,68.7911,68.9888,1157930.0
2023-06-15 11:30:00,73.31,73.35,73.23,73.3,587606.0,68.9888,69.0264,68.9135,68.9793,587606.0
2023-06-15 12:00:00,73.29,73.41,73.28,73.39,377981.0,68.9699,69.0829,68.9605,69.064,377981.0
2023-06-15 12:30:00,73.39,73.4,73.33,73.38,357867.0,69.064,69.0735,69.0076,69.0546,357867.0
2023-06-15 13:00:00,73.38,73.4,73.31,73.4,480030.0,69.0546,69.0735,68.9888,69.0735,480030.0
2023-06-15 13:30:00,73.4,73.47,73.37,73.44,427499.0,69.0735,69.1393,69.0452,69.1111,427499.0
2023-06-15 14:00:00,73.45,73.48,73.38,73.45,711574.0,69.1205,69.1487,69.0546,69.1205,711574.0
2023-06-15 14:30:00,73.45,73.59,73.44,73.57,448330.0,69.1205,69.2523,69.1111,69.2334,448330.0
2023-06-15 15:00:00,73.56,73.59,73.5,73.55,828083.0,69.224,69.2523,69.1676,69.2146,828083.0
2023-06-15 15:30:00,73.55,73.57,73.45,73.55,2579429.0,69.2146,69.2334,69.1205,69.2146,2579429.0
2023-06-16 09:30:00,73.88,73.91,73.7,73.77,2533859.0,69.5252,69.5534,69.3558,69.4216,2533859.0
2023-06-16 10:00:00,73.77,73.89,73.65,73.76,1526710.0,69.4216,69.5346,69.3087,69.4122,1526710.0
2023-06-16 10:30:00,73.76,73.82,73.59,73.69,1752016.0,69.4122,69.4687,69.2523,69.3464,1752016.0
2023-06-16 11:00:00,73.69,73.74,73.58,73.63,1052115.0,69.3464,69.3934,69.2428,69.2899,1052115.0
2023-06-16 11:30:00,73.63,73.65,73.5,73.56,1583911.0,69.2899,69.3087,69.1676,69.224,1583911.0
2023-06-16 12:00:00,73.56,73.62,73.53,73.61,666711.0,69.224,69.2805,69.1958,69.2711,666711.0
2023-06-16 12:30:00,73.62,73.69,73.61,73.67,547691.0,69.2805,69.3464,69.2711,69.3275,547691.0
2023-06-16 13:00:00,73.68,73.7,73.62,73.64,640977.0,69.3369,69.3558,69.2805,69.2993,640977.0
2023-06-16 13:30:00,73.64,73.65,73.59,73.65,707649.0,69.2993,69.3087,69.2523,69.3087,707649.0
2023-06-16 14:00:00,73.64,73.65,73.59,73.61,591917.0,69.2993,69.3087,69.2523,69.2711,591917.0
2023-06-16 14:30:00,73.61,73.61,73.53,73.53,1162792.0,69.2711,69.2711,69.1958,69.1958,1162792.0
2023-06-16 15:00:00,73.53,73.54,73.43,73.47,1053244.0,69.1958,69.2052,69.1017,69.1393,1053244.0
2023-06-16 15:30:00,73.47,73.5,73.36,73.4,2784909.0,69.1393,69.1676,69.0358,69.0735,2784909.0
2023-06-20 09:30:00,72.59,72.72,72.52,72.54,1280770.0,68.3112,68.4335,68.2453,68.2641,1280770.0
2023-06-20 10:00:00,72.53,72.57,72.29,72.31,1247973.0,68.2547,68.2924,68.0289,68.0477,1247973.0
2023-06-20 10:30:00,72.31,72.39,72.27,72.34,1420760.0,68.0477,68.123,68.0101,68.0759,1420760.0
2023-06-20 11:00:00,72.35,72.42,72.31,72.31,1927762.0,68.0853,68.1512,68.0477,68.0477,1927762.0
2023-06-20 11:30:00,72.31,72.38,72.31,72.31,1008116.0,68.0477,68.1136,68.0477,68.0477,1008116.0
2023-06-20 12:00:00,72.31,72.48,72.29,72.47,650657.0,68.0477,68.2077,68.0289,68.1983,650657.0
2023-06-20 12:30:00,72.47,72.55,72.45,72.54,434530.0,68.1983,68.2736,68.1795,68.2641,434530.0
2023-06-20 13:00:00,72.54,72.61,72.52,72.58,495353.0,68.2641,68.33,68.2453,68.3018,495353.0
2023-06-20 13:30:00,72.58,72.61,72.5,72.53,373408.0,68.3018,68.33,68.2265,68.2547,373408.0
2023-06-20 14:00:00,72.53,72.56,72.49,72.55,512116.0,68.2547,68.283,68.2171,68.2736,512116.0
2023-06-20 14:30:00,72.55,72.56,72.48,72.55,470334.0,68.2736,68.283,68.2077,68.2736,470334.0
2023-06-20 15:00:00,72.55,72.56,72.48,72.52,474410.0,68.2736,68.283,68.2077,68.2453,474410.0
2023-06-20 15:30:00,72.51,72.56,72.41,72.42,3786204.0,68.2359,68.283,68.1418,68.1512,3786204.0
2023-06-21 09:30:00,72.3,72.34,72.19,72.29,743354.0,68.0383,68.0759,67.9348,68.0289,743354.0
2023-06-21 10:00:00,72.3,72.44,72.23,72.44,568987.0,68.0383,68.17,67.9724,68.17,568987.0
2023-06-21 10:30:00,72.45,72.52,72.4,72.48,908524.0,68.1795,68.2453,68.1324,68.2077,908524.0
2023-06-21 11:00:00,72.48,72.5,72.3,72.46,576314.0,68.2077,68.2265,68.0383,68.1889,576314.0
2023-06-21 11:30:00,72.46,72.51,72.41,72.42,1209966.0,68.1889,68.2359,68.1418,68.1512,1209966.0
2023-06-21 12:00:00,72.42,72.57,72.42,72.56,556908.0,68.1512,68.2924,68.1512,68.283,556908.0
2023-06-21 12:30:00,72.57,72.6,72.52,72.54,368597.0,68.2924,68.3206,68.2453,68.2641,368597.0
2023-06-21 13:00:00,72.53,72.56,72.48,72.5,367039.0,68.2547,68.283,68.2077,68.2265,367039.0
2023-06-21 13:30:00,72.5,72.64,72.5,72.64,209798.0,68.2265,68.3583,68.2265,68.3583,209798.0
2023-06-21 14:00:00,72.64,72.77,72.61,72.77,433878.0,68.3583,68.4806,68.33,68.4806,433878.0
2023-06-21 14:30:00,72.77,72.78,72.71,72.73,591418.0,68.4806,68.49,68.4241,68.4429,591418.0
2023-06-21 15:00:00,72.73,72.73,72.65,72.66,673832.0,68.4429,68.4429,68.3677,68.3771,673832.0
2023-06-21 15:30:00,72.66,72.67,72.53,72.54,1992308.0,68.3771,68.3865,68.2547,68.2641,1992308.0
2023-06-22 09:30:00,72.01,72.12,71.94,72.07,1072515.0,67.7654,67.8689,67.6995,67.8218,1072515.0
2023-06-22 10:00:00,72.07,72.2,72.05,72.13,770945.0,67.8218,67.9442,67.803,67.8783,770945.0
2023-06-22 10:30:00,72.13,72.14,71.97,72.01,588675.0,67.8783,67.8877,67.7277,67.7654,588675.0
2023-06-22 11:00:00,72.01,72.06,71.96,71.97,586729.0,67.7654,67.8124,67.7183,67.7277,586729.0
2023-06-22 11:30:00,71.97,72.16,71.96,72.09,607643.0,67.7277,67.9065,67.7183,67.8407,607643.0
2023-06-22 12:00:00,72.09,72.09,72.02,72.06,384840.0,67.8407,67.8407,67.7748,67.8124,384840.0
2023-06-22 12:30:00,72.06,72.11,72.05,72.09,432725.0,67.8124,67.8595,67.803,67.8407,432725.0
2023-06-22 13:00:00,72.09,72.09,72.0,72.03,616675.0,67.8407,67.8407,67.756,67.7842,616675.0
2023-06-22 13:30:00,72.03,72.12,72.0,72.11,396511.0,67.7842,67.8689,67.756,67.8595,396511.0
2023-06-22 14:00:00,72.12,72.14,72.06,72.11,357102.0,67.8689,67.8877,67.8124,67.8595,357102.0
2023-06-22 14:30:00,72.11,72.17,72.07,72.16,382659.0,67.8595,67.916,67.8218,67.9065,382659.0
2023-06-22 15:00:00,72.17,72.18,72.05,72.06,363246.0,67.916,67.9254,67.803,67.8124,363246.0
2023-06-22 15:30:00,72.06,72.13,72.03,72.1,2444365.0,67.8124,67.8783,67.7842,67.8501,2444365.0
2023-06-23 09:30:00,70.85,70.99,70.81,70.9,1580125.0,66.6738,66.8055,66.6361,66.7208,1580125.0
2023-06-23 10:00:00,70.9,71.08,70.89,71.07,1177857.0,66.7208,66.8902,66.7114,66.8808,1177857.0
2023-06-23 10:30:00,71.06,71.15,70.98,71.02,707382.0,66.8714,66.9561,66.7961,66.8337,707382.0
2023-06-23 11:00:00,71.02,71.05,70.86,70.91,1100743.0,66.8337,66.862,66.6832,66.7302,1100743.0
2023-06-23 11:30:00,70.91,71.08,70.89,70.98,576074.0,66.7302,66.8902,66.7114,66.7961,576074.0
2023-06-23 12:00:00,70.99,71.06,70.96,71.05,878133.0,66.8055,66.8714,66.7773,66.862,878133.0
2023-06-23 12:30:00,71.05,71.08,71.02,71.03,426138.0,66.862,66.8902,66.8337,66.8432,426138.0
2023-06-23 13:00:00,71.03,71.1,70.99,71.09,297400.0,66.8432,66.909,66.8055,66.8996,297400.0
2023-06-23 13:30:00,71.1,71.14,71.08,71.09,542353.0,66.909,66.9467,66.8902,66.8996,542353.0
2023-06-23 14:00:00,71.09,71.1,71.0,71.03,482661.0,66.8996,66.909,66.8149,66.8432,482661.0
2023-06-23 14:30:00,71.03,71.03,70.89,70.91,651768.0,66.8432,66.8432,66.7114,66.7302,651768.0
2023-06-23 15:00:00,70.9,70.99,70.86,70.93,1223945.0,66.7208,66.8055,66.6832,66.749,1223945.0
2023-06-23 15:30:00,70.92,71.01,70.89,70.98,3026041.0,66.7396,66.8243,66.7114,66.7961,3026041.0
2023-06-26 09:30:00,71.05,71.2,71.0,71.15,1120138.0,66.862,67.0031,66.8149,66.9561,1120138.0
2023-06-26 10:00:00,71.15,71.17,71.03,71.06,607891.0,66.9561,66.9749,66.8432,66.8714,607891.0
2023-06-26 10:30:00,71.06,71.1,70.94,71.09,418473.0,66.8714,66.909,66.7585,66.8996,418473.0
2023-06-26 11:00:00,71.09,71.1,71.01,71.02,905748.0,66.8996,66.909,66.8243,66.8337,905748.0
2023-06-26 11:30:00,71.02,71.13,71.02,71.12,602092.0,66.8337,66.9373,66.8337,66.9278,602092.0
2023-06-26 12:00:00,71.12,71.13,71.01,71.06,334243.0,66.9278,66.9373,66.8243,66.8714,334243.0
2023-06-26 12:30:00,71.06,71.12,71.01,71.11,469875.0,66.8714,66.9278,66.8243,66.9184,469875.0
2023-06-26 13:00:00,71.11,71.16,71.08,71.15,616077.0,66.9184,66.9655,66.8902,66.9561,616077.0
2023-06-26 13:30:00,71.15,71.15,71.09,71.11,222829.0,66.9561,66.9561,66.8996,66.9184,222829.0
2023-06-26 14:00:00,71.11,71.13,71.07,71.11,424727.0,66.9184,66.9373,66.8808,66.9184,424727.0
2023-06-26 14:30:00,71.12,71.19,71.11,71.16,433536.0,66.9278,66.9937,66.9184,66.9655,433536.0
2023-06-26 15:00:00,71.16,71.19,71.1,71.13,596932.0,66.9655,66.9937,66.909,66.9373,596932.0
2023-06-26 15:30:00,71.13,71.16,71.02,71.05,3222512.0,66.9373,66.9655,66.8337,66.862,3222512.0
2023-06-27 09:30:00,71.26,71.31,71.15,71.22,772994.0,67.0596,67.1066,66.9561,67.022,772994.0
2023-06-27 10:00:00,71.22,71.28,71.05,71.23,820184.0,67.022,67.0784,66.862,67.0314,820184.0
2023-06-27 10:30:00,71.25,71.37,71.24,71.32,575415.0,67.0502,67.1631,67.0408,67.1161,575415.0
2023-06-27 11:00:00,71.33,71.39,71.24,71.37,750313.0,67.1255,67.1819,67.0408,67.1631,750313.0
2023-06-27 11:30:00,71.38,71.45,71.36,71.41,843798.0,67.1725,67.2384,67.1537,67.2008,843798.0
2023-06-27 12:00:00,71.4,71.45,71.38,71.45,413542.0,67.1913,67.2384,67.1725,67.2384,413542.0
2023-06-27 12:30:00,71.45,71.52,71.43,71.49,345923.0,67.2384,67.3043,67.2196,67.276,345923.0
2023-06-27 13:00:00,71.49,71.59,71.45,71.57,541706.0,67.276,67.3701,67.2384,67.3513,541706.0
2023-06-27 13:30:00,71.58,71.64,71.57,71.64,193141.0,67.3607,67.4172,67.3513,67.4172,193141.0
2023-06-27 14:00:00,71.64,71.65,71.61,71.63,195319.0,67.4172,67.4266,67.389,67.4078,195319.0
2023-06-27 14:30:00,71.64,71.72,71.61,71.67,305720.0,67.4172,67.4925,67.389,67.4454,305720.0
2023-06-27 15:00:00,71.67,71.71,71.64,71.69,402362.0,67.4454,67.4831,67.4172,67.4642,402362.0
2023-06-27 15:30:00,71.69,71.71,71.64,71.68,1348180.0,67.4642,67.4831,67.4172,67.4548,1348180.0
2023-06-28 09:30:00,71.65,71.73,71.56,71.68,865944.0,67.4266,67.5019,67.3419,67.4548,865944.0
2023-06-28 10:00:00,71.68,71.77,71.62,71.69,603505.0,67.4548,67.5395,67.3984,67.4642,603505.0
2023-06-28 10:30:00,71.68,71.73,71.51,71.54,584399.0,67.4548,67.5019,67.2949,67.3231,584399.0
2023-06-28 11:00:00,71.55,71.73,71.54,71.7,552961.0,67.3325,67.5019,67.3231,67.4737,552961.0
2023-06-28 11:30:00,71.71,71.76,71.69,71.73,455227.0,67.4831,67.5301,67.4642,67.5019,455227.0
2023-06-28 12:00:00,71.73,71.87,71.71,71.82,424017.0,67.5019,67.6336,67.4831,67.5866,424017.0
2023-06-28 12:30:00,71.82,71.83,71.64,71.69,793564.0,67.5866,67.596,67.4172,67.4642,793564.0
2023-06-28 13:00:00,71.68,71.8,71.65,71.79,457787.0,67.4548,67.5678,67.4266,67.5584,457787.0
2023-06-28 13:30:00,71.8,71.81,71.7,71.74,378654.0,67.5678,67.5772,67.4737,67.5113,378654.0
2023-06-28 14:00:00,71.74,71.83,71.73,71.81,293519.0,67.5113,67.596,67.5019,67.5772,293519.0
2023-06-28 14:30:00,71.81,71.82,71.77,71.78,222999.0,67.5772,67.5866,67.5395,67.5489,222999.0
2023-06-28 15:00:00,71.78,71.8,71.69,71.73,458637.0,67.5489,67.5678,67.4642,67.5019,458637.0
2023-06-28 15:30:00,71.73,71.76,71.68,71.74,899557.0,67.5019,67.5301,67.4548,67.5113,899557.0
2023-06-29 09:30:00,71.39,71.5,71.35,71.47,689517.0,67.1819,67.2854,67.1443,67.2572,689517.0
2023-06-29 10:00:00,71.48,71.62,71.39,71.58,364752.0,67.2666,67.3984,67.1819,67.3607,364752.0
2023-06-29 10:30:00,71.58,71.58,71.48,71.54,400164.0,67.3607,67.3607,67.2666,67.3231,400164.0
2023-06-29 11:00:00,71.53,71.58,71.49,71.56,445707.0,67.3137,67.3607,67.276,67.3419,445707.0
2023-06-29 11:30:00,71.55,71.61,71.5,71.57,325498.0,67.3325,67.389,67.2854,67.3513,325498.0
2023-06-29 12:00:00,71.57,71.62,71.54,71.61,218904.0,67.3513,67.3984,67.3231,67.389,218904.0
2023-06-29 12:30:00,71.62,71.62,71.53,71.56,458622.0,67.3984,67.3984,67.3137,67.3419,458622.0
2023-06-29 13:00:00,71.55,71.57,71.5,71.56,398197.0,67.3325,67.3513,67.2854,67.3419,398197.0
2023-06-29 13:30:00,71.56,71.57,71.49,71.51,236500.0,67.3419,67.3513,67.276,67.2949,236500.0
2023-06-29 14:00:00,71.51,71.55,71.45,71.53,543989.0,67.2949,67.3325,67.2384,67.3137,543989.0
2023-06-29 14:30:00,71.53,71.55,71.5,71.54,246943.0,67.3137,67.3325,67.2854,67.3231,246943.0
2023-06-29 15:00:00,71.55,71.59,71.53,71.58,359257.0,67.3325,67.3701,67.3137,67.3607,359257.0
2023-06-29 15:30:00,71.58,71.62,71.52,71.61,1414160.0,67.3607,67.3984,67.3043,67.389,1414160.0
2023-06-30 09:30:00,72.29,72.42,72.21,72.37,953447.0,68.0289,68.1512,67.9536,68.1042,953447.0
2023-06-30 10:00:00,72.37,72.55,72.37,72.49,1448326.0,68.1042,68.2736,68.1042,68.2171,1448326.0
2023-06-30 10:30:00,72.5,72.52,72.33,72.41,2283717.0,68.2265,68.2453,68.0665,68.1418,2283717.0
2023-06-30 11:00:00,72.41,72.48,72.34,72.37,710705.0,68.1418,68.2077,68.0759,68.1042,710705.0
2023-06-30 11:30:00,72.37,72.43,72.3,72.42,1001824.0,68.1042,68.1606,68.0383,68.1512,1001824.0
2023-06-30 12:00:00,72.42,72.46,72.38,72.44,873915.0,68.1512,68.1889,68.1136,68.17,873915.0
2023-06-30 12:30:00,72.44,72.51,72.43,72.5,597614.0,68.17,68.2359,68.1606,68.2265,597614.0
2023-06-30 13:00:00,72.5,72.53,72.49,72.5,650234.0,68.2265,68.2547,68.2171,68.2265,650234.0
2023-06-30 13:30:00,72.5,72.51,72.43,72.48,535078.0,68.2265,68.2359,68.1606,68.2077,535078.0
2023-06-30 14:00:00,72.48,72.51,72.47,72.5,404020.0,68.2077,68.2359,68.1983,68.2265,404020.0
2023-06-30 14:30:00,72.51,72.51,72.46,72.48,665654.0,68.2359,68.2359,68.1889,68.2077,665654.0
2023-06-30 15:00:00,72.48,72.5,72.44,72.47,988256.0,68.2077,68.2265,68.17,68.1983,988256.0
2023-06-30 15:30:00,72.47,72.52,72.42,72.45,3857574.0,68.1983,68.2453,68.1512,68.1795,3857574.0
2023-07-03 09:30:00,72.48,72.52,72.38,72.44,1336363.0,68.2077,68.2453,68.1136,68.17,1336363.0
2023-07-03 10:00:00,72.45,72.58,72.43,72.44,933994.0,68.1795,68.3018,68.1606,68.17,933994.0
2023-07-03 10:30:00,72.45,72.46,72.37,72.4,784252.0,68.1795,68.1889,68.1042,68.1324,784252.0
2023-07-03 11:00:00,72.4,72.4,72.35,72.37,446356.0,68.1324,68.1324,68.0853,68.1042,446356.0
2023-07-03 11:30:00,72.38,72.49,72.31,72.47,465921.0,68.1136,68.2171,68.0477,68.1983,465921.0
2023-07-03 12:00:00,72.47,72.5,72.45,72.5,1235286.0,68.1983,68.2265,68.1795,68.2265,1235286.0
2023-07-03 12:30:00,72.5,72.51,72.42,72.43,4077025.0,68.2265,68.2359,68.1512,68.1606,4077025.0
2023-07-05 09:30:00,71.9,71.93,71.76,71.8,1928465.0,67.6619,67.6901,67.5301,67.5678,1928465.0
2023-07-05 10:00:00,71.8,71.84,71.7,71.78,1162688.0,67.5678,67.6054,67.4737,67.5489,1162688.0
2023-07-05 10:30:00,71.79,71.81,71.63,71.7,1471466.0,67.5584,67.5772,67.4078,67.4737,1471466.0
2023-07-05 11:00:00,71.7,71.77,71.66,71.73,1960823.0,67.4737,67.5395,67.436,67.5019,1960823.0
2023-07-05 11:30:00,71.73,71.79,71.66,71.69,712800.0,67.5019,67.5584,67.436,67.4642,712800.0
2023-07-05 12:00:00,71.68,71.68,71.63,71.67,557718.0,67.4548,67.4548,67.4078,67.4454,557718.0
2023-07-05 12:30:00,71.67,71.67,71.61,71.66,880486.0,67.4454,67.4454,67.389,67.436,880486.0
2023-07-05 13:00:00,71.66,71.67,71.63,71.66,601548.0,67.436,67.4454,67.4078,67.436,601548.0
2023-07-05 13:30:00,71.66,71.7,71.64,71.68,553847.0,67.436,67.4737,67.4172,67.4548,553847.0
2023-07-05 14:00:00,71.69,71.74,71.54,71.58,860368.0,67.4642,67.5113,67.3231,67.3607,860368.0
2023-07-05 14:30:00,71.59,71.66,71.57,71.65,475452.0,67.3701,67.436,67.3513,67.4266,475452.0
2023-07-05 15:00:00,71.65,71.67,71.63,71.67,595323.0,67.4266,67.4454,67.4078,67.4454,595323.0
2023-07-05 15:30:00,71.67,71.67,71.61,71.64,2983501.0,67.4454,67.4454,67.389,67.4172,2983501.0
2023-07-06 09:30:00,70.54,70.56,70.37,70.47,2156930.0,66.382,66.4009,66.2221,66.3162,2156930.0
2023-07-06 10:00:00,70.46,70.46,70.01,70.03,1771716.0,66.3068,66.3068,65.8833,65.9021,1771716.0
2023-07-06 10:30:00,70.02,70.05,69.94,70.02,1484831.0,65.8927,65.9209,65.8174,65.8927,1484831.0
2023-07-06 11:00:00,70.02,70.05,69.95,69.98,1652016.0,65.8927,65.9209,65.8268,65.855,1652016.0
2023-07-06 11:30:00,69.99,70.2,69.99,70.2,1607804.0,65.8645,66.0621,65.8645,66.0621,1607804.0
2023-07-06 12:00:00,70.21,70.31,70.19,70.23,989914.0,66.0715,66.1656,66.0527,66.0903,989914.0
2023-07-06 12:30:00,70.23,70.31,70.2,70.3,519816.0,66.0903,66.1656,66.0621,66.1562,519816.0
2023-07-06 13:00:00,70.3,70.36,70.29,70.32,399221.0,66.1562,66.2126,66.1468,66.175,399221.0
2023-07-06 13:30:00,70.32,70.36,70.28,70.34,815129.0,66.175,66.2126,66.1374,66.1938,815129.0
2023-07-06 14:00:00,70.34,70.35,70.27,70.28,341867.0,66.1938,66.2032,66.1279,66.1374,341867.0
2023-07-06 14:30:00,70.28,70.4,70.28,70.39,958930.0,66.1374,66.2503,66.1374,66.2409,958930.0
2023-07-06 15:00:00,70.39,70.39,70.33,70.34,632111.0,66.2409,66.2409,66.1844,66.1938,632111.0
2023-07-06 15:30:00,70.34,70.4,70.3,70.35,2137910.0,66.1938,66.2503,66.1562,66.2032,2137910.0
2023-07-07 09:30:00,70.44,70.67,70.4,70.62,1570816.0,66.2879,66.5044,66.2503,66.4573,1570816.0
2023-07-07 10:00:00,70.62,70.73,70.56,70.69,1082930.0,66.4573,66.5608,66.4009,66.5232,1082930.0
2023-07-07 10:30:00,70.69,70.85,70.66,70.84,1262191.0,66.5232,66.6738,66.495,66.6644,1262191.0
2023-07-07 11:00:00,70.84,70.88,70.75,70.78,1186817.0,66.6644,66.702,66.5797,66.6079,1186817.0
2023-07-07 11:30:00,70.79,70.89,70.78,70.89,876635.0,66.6173,66.7114,66.6079,66.7114,876635.0
2023-07-07 12:00:00,70.89,71.0,70.88,71.0,768574.0,66.7114,66.8149,66.702,66.8149,768574.0
2023-07-07 12:30:00,70.99,71.2,70.99,71.2,1270608.0,66.8055,67.0031,66.8055,67.0031,1270608.0
2023-07-07 13:00:00,71.19,71.22,71.16,71.2,407085.0,66.9937,67.022,66.9655,67.0031,407085.0
2023-07-07 13:30:00,71.21,71.21,71.11,71.14,628960.0,67.0125,67.0125,66.9184,66.9467,628960.0
2023-07-07 14:00:00,71.14,71.14,71.07,71.12,510134.0,66.9467,66.9467,66.8808,66.9278,510134.0
2023-07-07 14:30:00,71.12,71.12,71.04,71.08,505400.0,66.9278,66.9278,66.8526,66.8902,505400.0
2023-07-07 15:00:00,71.07,71.08,70.99,71.0,460479.0,66.8808,66.8902,66.8055,66.8149,460479.0
2023-07-07 15:30:00,71.0,71.03,70.85,70.9,2365549.0,66.8149,66.8432,66.6738,66.7208,2365549.0
2023-07-10 09:30:00,70.78,70.99,70.75,70.98,903468.0,66.6079,66.8055,66.5797,66.7961,903468.0
2023-07-10 10:00:00,70.97,71.13,70.96,70.98,1366767.0,66.7867,66.9373,66.7773,66.7961,1366767.0
2023-07-10 10:30:00,70.99,71.01,70.86,70.97,652094.0,66.8055,66.8243,66.6832,66.7867,652094.0
2023-07-10 11:00:00,70.97,71.01,70.88,70.95,628348.0,66.7867,66.8243,66.702,66.7679,628348.0
2023-07-10 11:30:00,70.94,71.03,70.93,70.98,617554.0,66.7585,66.8432,66.749,66.7961,617554.0
2023-07-10 12:00:00,70.98,71.0,70.89,70.99,520343.0,66.7961,66.8149,66.7114,66.8055,520343.0
2023-07-10 12:30:00,70.99,71.06,70.97,71.03,405061.0,66.8055,66.8714,66.7867,66.8432,405061.0
2023-07-10 13:00:00,71.03,71.08,71.03,71.08,229648.0,66.8432,66.8902,66.8432,66.8902,229648.0
2023-07-10 13:30:00,71.08,71.11,71.05,71.11,147936.0,66.8902,66.9184,66.862,66.9184,147936.0
2023-07-10 14:00:00,71.11,71.13,71.04,71.13,275296.0,66.9184,66.9373,66.8526,66.9373,275296.0
2023-07-10 14:30:00,71.13,71.13,71.06,71.11,363255.0,66.9373,66.9373,66.8714,66.9184,363255.0
2023-07-10 15:00:00,71.11,71.12,71.07,71.1,439242.0,66.9184,66.9278,66.8808,66.909,439242.0
2023-07-10 15:30:00,71.09,71.12,71.04,71.11,1794622.0,66.8996,66.9278,66.8526,66.9184,1794622.0
2023-07-11 09:30:00,71.41,71.46,71.29,71.39,2506704.0,67.2008,67.2478,67.0878,67.1819,2506704.0
2023-07-11 10:00:00,71.39,71.4,71.22,71.35,879954.0,67.1819,67.1913,67.022,67.1443,879954.0
2023-07-11 10:30:00,71.35,71.41,71.3,71.37,591946.0,67.1443,67.2008,67.0972,67.1631,591946.0
2023-07-11 11:00:00,71.38,71.47,71.35,71.42,576500.0,67.1725,67.2572,67.1443,67.2102,576500.0
2023-07-11 11:30:00,71.41,71.52,71.4,71.52,760027.0,67.2008,67.3043,67.1913,67.3043,760027.0
2023-07-11 12:00:00,71.52,71.55,71.47,71.49,275167.0,67.3043,67.3325,67.2572,67.276,275167.0
2023-07-11 12:30:00,71.49,71.58,71.48,71.58,950691.0,67.276,67.3607,67.2666,67.3607,950691.0
2023-07-11 13:00:00,71.58,71.61,71.54,71.58,389002.0,67.3607,67.389,67.3231,67.3607,389002.0
2023-07-11 13:30:00,71.59,71.59,71.54,71.59,444498.0,67.3701,67.3701,67.3231,67.3701,444498.0
2023-07-11 14:00:00,71.59,71.6,71.49,71.53,436201.0,67.3701,67.3796,67.276,67.3137,436201.0
2023-07-11 14:30:00,71.54,71.63,71.51,71.63,420497.0,67.3231,67.4078,67.2949,67.4078,420497.0
2023-07-11 15:00:00,71.63,71.67,71.6,71.67,467347.0,67.4078,67.4454,67.3796,67.4454,467347.0
2023-07-11 15:30:00,71.67,71.76,71.63,71.74,1936038.0,67.4454,67.5301,67.4078,67.5113,1936038.0
2023-07-12 09:30:00,72.69,72.78,72.57,72.78,1253512.0,68.4053,68.49,68.2924,68.49,1253512.0
2023-07-12 10:00:00,72.78,72.96,72.7,72.95,1025595.0,68.49,68.6594,68.4147,68.65,1025595.0
2023-07-12 10:30:00,72.95,73.16,72.94,73.12,771715.0,68.65,68.8476,68.6406,68.81,771715.0
2023-07-12 11:00:00,73.12,73.19,73.06,73.16,2452873.0,68.81,68.8758,68.7535,68.8476,2452873.0
2023-07-12 11:30:00,73.15,73.18,72.95,73.0,1491977.0,68.8382,68.8664,68.65,68.697,1491977.0
2023-07-12 12:00:00,72.99,73.06,72.94,73.01,1509305.0,68.6876,68.7535,68.6406,68.7064,1509305.0
2023-07-12 12:30:00,73.01,73.09,72.99,73.06,764744.0,68.7064,68.7817,68.6876,68.7535,764744.0
2023-07-12 13:00:00,73.06,73.1,73.03,73.08,406969.0,68.7535,68.7911,68.7253,68.7723,406969.0
2023-07-12 13:30:00,73.08,73.12,73.05,73.11,402564.0,68.7723,68.81,68.7441,68.8005,402564.0
2023-07-12 14:00:00,73.11,73.15,73.08,73.14,426140.0,68.8005,68.8382,68.7723,68.8288,426140.0
2023-07-12 14:30:00,73.14,73.18,73.1,73.13,898786.0,68.8288,68.8664,68.7911,68.8194,898786.0
2023-07-12 15:00:00,73.13,73.14,73.0,73.04,975755.0,68.8194,68.8288,68.697,68.7347,975755.0
2023-07-12 15:30:00,73.05,73.1,73.04,73.1,1933362.0,68.7441,68.7911,68.7347,68.7911,1933362.0
2023-07-13 09:30:00,74.07,74.28,74.04,74.28,910709.0,69.704,69.9016,69.6757,69.9016,910709.0
2023-07-13 10:00:00,74.28,74.28,74.11,74.12,594425.0,69.9016,69.9016,69.7416,69.751,594425.0
2023-07-13 10:30:00,74.1,74.21,74.1,74.19,796103.0,69.7322,69.8357,69.7322,69.8169,796103.0
2023-07-13 11:00:00,74.19,74.2,74.09,74.1,972835.0,69.8169,69.8263,69.7228,69.7322,972835.0
2023-07-13 11:30:00,74.1,74.13,74.05,74.13,524513.0,69.7322,69.7604,69.6851,69.7604,524513.0
2023-07-13 12:00:00,74.13,74.19,74.11,74.18,459865.0,69.7604,69.8169,69.7416,69.8075,459865.0
2023-07-13 12:30:00,74.17,74.21,74.15,74.19,659606.0,69.7981,69.8357,69.7792,69.8169,659606.0
2023-07-13 13:00:00,74.18,74.21,74.12,74.2,514752.0,69.8075,69.8357,69.751,69.8263,514752.0
2023-07-13 13:30:00,74.19,74.22,74.18,74.21,345516.0,69.8169,69.8451,69.8075,69.8357,345516.0
2023-07-13 14:00:00,74.21,74.28,74.19,74.25,499861.0,69.8357,69.9016,69.8169,69.8733,499861.0
2023-07-13 14:30:00,74.24,74.3,74.23,74.29,359467.0,69.8639,69.9204,69.8545,69.911,359467.0
2023-07-13 15:00:00,74.29,74.34,74.27,74.32,641362.0,69.911,69.958,69.8922,69.9392,641362.0
2023-07-13 15:30:00,74.32,74.38,74.27,74.29,2432109.0,69.9392,69.9957,69.8922,69.911,2432109.0
2023-07-14 09:30:00,74.23,74.29,74.18,74.26,1210416.0,69.8545,69.911,69.8075,69.8828,1210416.0
2023-07-14 10:00:00,74.24,74.25,74.04,74.09,772485.0,69.8639,69.8733,69.6757,69.7228,772485.0
2023-07-14 10:30:00,74.08,74.13,74.01,74.11,842558.0,69.7134,69.7604,69.6475,69.7416,842558.0
2023-07-14 11:00:00,74.11,74.16,74.06,74.14,777130.0,69.7416,69.7887,69.6945,69.7698,777130.0
2023-07-14 11:30:00,74.13,74.14,73.99,74.03,1170099.0,69.7604,69.7698,69.6287,69.6663,1170099.0
2023-07-14 12:00:00,74.03,74.04,73.94,73.95,803852.0,69.6663,69.6757,69.5816,69.591,803852.0
2023-07-14 12:30:00,73.95,73.99,73.92,73.96,447330.0,69.591,69.6287,69.5628,69.6004,447330.0
2023-07-14 13:00:00,73.96,73.96,73.87,73.93,505657.0,69.6004,69.6004,69.5157,69.5722,505657.0
2023-07-14 13:30:00,73.94,73.98,73.94,73.96,638980.0,69.5816,69.6193,69.5816,69.6004,638980.0
2023-07-14 14:00:00,73.95,73.99,73.93,73.94,542926.0,69.591,69.6287,69.5722,69.5816,542926.0
2023-07-14 14:30:00,73.94,73.99,73.91,73.94,444411.0,69.5816,69.6287,69.5534,69.5816,444411.0
2023-07-14 15:00:00,73.94,73.96,73.86,73.91,531627.0,69.5816,69.6004,69.5063,69.5534,531627.0
2023-07-14 15:30:00,73.91,73.92,73.83,73.88,1663806.0,69.5534,69.5628,69.4781,69.5252,1663806.0
2023-07-17 09:30:00,73.53,73.64,73.41,73.64,1617256.0,69.1958,69.2993,69.0829,69.2993,1617256.0
2023-07-17 10:00:00,73.64,73.71,73.62,73.66,504537.0,69.2993,69.3652,69.2805,69.3181,504537.0
2023-07-17 10:30:00,73.67,73.71,73.61,73.69,759086.0,69.3275,69.3652,69.2711,69.3464,759086.0
2023-07-17 11:00:00,73.69,73.7,73.61,73.67,648999.0,69.3464,69.3558,69.2711,69.3275,648999.0
2023-07-17 11:30:00,73.67,73.72,73.66,73.68,594025.0,69.3275,69.3746,69.3181,69.3369,594025.0
2023-07-17 12:00:00,73.69,73.74,73.68,73.71,667365.0,69.3464,69.3934,69.3369,69.3652,667365.0
2023-07-17 12:30:00,73.71,73.75,73.68,73.74,321110.0,69.3652,69.4028,69.3369,69.3934,321110.0
2023-07-17 13:00:00,73.73,73.75,73.71,73.73,294615.0,69.384,69.4028,69.3652,69.384,294615.0
2023-07-17 13:30:00,73.73,73.79,73.71,73.75,513508.0,69.384,69.4405,69.3652,69.4028,513508.0
2023-07-17 14:00:00,73.75,73.77,73.73,73.77,362733.0,69.4028,69.4216,69.384,69.4216,362733.0
2023-07-17 14:30:00,73.77,73.8,73.74,73.79,512463.0,69.4216,69.4499,69.3934,69.4405,512463.0
2023-07-17 15:00:00,73.79,73.86,73.78,73.84,1583691.0,69.4405,69.5063,69.4311,69.4875,1583691.0
2023-07-17 15:30:00,73.84,73.85,73.75,73.78,3318786.0,69.4875,69.4969,69.4028,69.4311,3318786.0
2023-07-18 09:30:00,73.9,74.05,73.83,74.04,1012600.0,69.544,69.6851,69.4781,69.6757,1012600.0
2023-07-18 10:00:00,74.05,74.18,74.03,74.17,1529453.0,69.6851,69.8075,69.6663,69.7981,1529453.0
2023-07-18 10:30:00,74.16,74.3,74.13,74.28,633744.0,69.7887,69.9204,69.7604,69.9016,633744.0
2023-07-18 11:00:00,74.29,74.34,74.26,74.26,783705.0,69.911,69.958,69.8828,69.8828,783705.0
2023-07-18 11:30:00,74.27,74.27,74.17,74.21,1094871.0,69.8922,69.8922,69.7981,69.8357,1094871.0
2023-07-18 12:00:00,74.21,74.21,74.15,74.21,571760.0,69.8357,69.8357,69.7792,69.8357,571760.0
2023-07-18 12:30:00,74.21,74.21,74.07,74.09,408297.0,69.8357,69.8357,69.704,69.7228,408297.0
2023-07-18 13:00:00,74.09,74.15,74.07,74.13,242680.0,69.7228,69.7792,69.704,69.7604,242680.0
2023-07-18 13:30:00,74.13,74.14,74.1,74.13,249396.0,69.7604,69.7698,69.7322,69.7604,249396.0
2023-07-18 14:00:00,74.13,74.22,74.11,74.22,579090.0,69.7604,69.8451,69.7416,69.8451,579090.0
2023-07-18 14:30:00,74.22,74.26,74.19,74.25,257089.0,69.8451,69.8828,69.8169,69.8733,257089.0
2023-07-18 15:00:00,74.26,74.3,74.21,74.28,542059.0,69.8828,69.9204,69.8357,69.9016,542059.0
2023-07-18 15:30:00,74.28,74.3,74.24,74.26,1554660.0,69.9016,69.9204,69.8639,69.8828,1554660.0
2023-07-19 09:30:00,74.3,74.45,74.28,74.41,931837.0,69.9204,70.0616,69.9016,70.0239,931837.0
2023-07-19 10:00:00,74.4,74.4,74.17,74.17,559128.0,70.0145,70.0145,69.7981,69.7981,559128.0
2023-07-19 10:30:00,74.17,74.19,74.06,74.15,1124634.0,69.7981,69.8169,69.6945,69.7792,1124634.0
2023-07-19 11:00:00,74.15,74.21,74.12,74.18,1136490.0,69.7792,69.8357,69.751,69.8075,1136490.0
2023-07-19 11:30:00,74.19,74.19,74.11,74.14,779509.0,69.8169,69.8169,69.7416,69.7698,779509.0
2023-07-19 12:00:00,74.15,74.18,74.06,74.07,1077773.0,69.7792,69.8075,69.6945,69.704,1077773.0
2023-07-19 12:30:00,74.07,74.14,74.02,74.14,538361.0,69.704,69.7698,69.6569,69.7698,538361.0
2023-07-19 13:00:00,74.14,74.16,74.09,74.16,428472.0,69.7698,69.7887,69.7228,69.7887,428472.0
2023-07-19 13:30:00,74.15,74.2,74.13,74.17,316220.0,69.7792,69.8263,69.7604,69.7981,316220.0
2023-07-19 14:00:00,74.17,74.18,74.1,74.16,505722.0,69.7981,69.8075,69.7322,69.7887,505722.0
2023-07-19 14:30:00,74.16,74.23,74.16,74.23,273674.0,69.7887,69.8545,69.7887,69.8545,273674.0
2023-07-19 15:00:00,74.23,74.28,74.21,74.25,310061.0,69.8545,69.9016,69.8357,69.8733,310061.0
2023-07-19 15:30:00,74.25,74.26,74.18,74.21,1809152.0,69.8733,69.8828,69.8075,69.8357,1809152.0
2023-07-20 09:30:00,74.05,74.22,74.05,74.21,687978.0,69.6851,69.8451,69.6851,69.8357,687978.0
2023-07-20 10:00:00,74.22,74.25,73.83,73.87,1062583.0,69.8451,69.8733,69.4781,69.5157,1062583.0
2023-07-20 10:30:00,73.86,73.95,73.8,73.95,937420.0,69.5063,69.591,69.4499,69.591,937420.0
2023-07-20 11:00:00,73.95,74.0,73.93,73.95,452964.0,69.591,69.6381,69.5722,69.591,452964.0
2023-07-20 11:30:00,73.95,73.98,73.89,73.92,1056306.0,69.591,69.6193,69.5346,69.5628,1056306.0
2023-07-20 12:00:00,73.92,73.98,73.84,73.89,2321903.0,69.5628,69.6193,69.4875,69.5346,2321903.0
2023-07-20 12:30:00,73.89,73.89,73.82,73.88,535997.0,69.5346,69.5346,69.4687,69.5252,535997.0
2023-07-20 13:00:00,73.88,73.94,73.86,73.93,815243.0,69.5252,69.5816,69.5063,69.5722,815243.0
2023-07-20 13:30:00,73.94,73.97,73.9,73.92,570125.0,69.5816,69.6099,69.544,69.5628,570125.0
2023-07-20 14:00:00,73.92,73.93,73.77,73.77,532101.0,69.5628,69.5722,69.4216,69.4216,532101.0
2023-07-20 14:30:00,73.77,73.86,73.77,73.81,632895.0,69.4216,69.5063,69.4216,69.4593,632895.0
2023-07-20 15:00:00,73.81,73.85,73.71,73.73,1479135.0,69.4593,69.4969,69.3652,69.384,1479135.0
2023-07-20 15:30:00,73.73,73.86,73.72,73.83,2845649.0,69.384,69.5063,69.3746,69.4781,2845649.0
2023-07-21 09:30:00,74.0,74.04,73.77,73.83,777738.0,69.6381,69.6757,69.4216,69.4781,777738.0
2023-07-21 10:00:00,73.83,73.95,73.78,73.85,703042.0,69.4781,69.591,69.4311,69.4969,703042.0
2023-07-21 10:30:00,73.85,73.94,73.85,73.9,596602.0,69.4969,69.5816,69.4969,69.544,596602.0
2023-07-21 11:00:00,73.9,74.01,73.89,73.99,717205.0,69.544,69.6475,69.5346,69.6287,717205.0
2023-07-21 11:30:00,73.99,74.04,73.94,73.98,1030263.0,69.6287,69.6757,69.5816,69.6193,1030263.0
2023-07-21 12:00:00,73.98,73.99,73.92,73.95,519601.0,69.6193,69.6287,69.5628,69.591,519601.0
2023-07-21 12:30:00,73.95,74.0,73.9,73.98,411443.0,69.591,69.6381,69.544,69.6193,411443.0
2023-07-21 13:00:00,73.98,74.04,73.97,74.03,344456.0,69.6193,69.6757,69.6099,69.6663,344456.0
2023-07-21 13:30:00,74.03,74.06,74.01,74.06,323721.0,69.6663,69.6945,69.6475,69.6945,323721.0
2023-07-21 14:00:00,74.05,74.06,73.99,74.0,252365.0,69.6851,69.6945,69.6287,69.6381,252365.0
2023-07-21 14:30:00,74.0,74.04,73.98,74.0,243741.0,69.6381,69.6757,69.6193,69.6381,243741.0
2023-07-21 15:00:00,74.0,74.0,73.9,73.95,1056704.0,69.6381,69.6381,69.544,69.591,1056704.0
2023-07-21 15:30:00,73.95,74.0,73.92,73.99,1872873.0,69.591,69.6381,69.5628,69.6287,1872873.0
2023-07-24 09:30:00,73.66,73.88,73.62,73.69,915506.0,69.3181,69.5252,69.2805,69.3464,915506.0
2023-07-24 10:00:00,73.69,73.77,73.62,73.64,508883.0,69.3464,69.4216,69.2805,69.2993,508883.0
2023-07-24 10:30:00,73.65,73.86,73.62,73.84,793858.0,69.3087,69.5063,69.2805,69.4875,793858.0
2023-07-24 11:00:00,73.84,73.89,73.81,73.86,884639.0,69.4875,69.5346,69.4593,69.5063,884639.0
2023-07-24 11:30:00,73.86,73.93,73.85,73.92,367634.0,69.5063,69.5722,69.4969,69.5628,367634.0
2023-07-24 12:00:00,73.92,73.93,73.84,73.91,378689.0,69.5628,69.5722,69.4875,69.5534,378689.0
2023-07-24 12:30:00,73.9,73.96,73.9,73.94,333849.0,69.544,69.6004,69.544,69.5816,333849.0
2023-07-24 13:00:00,73.94,73.95,73.9,73.92,164604.0,69.5816,69.591,69.544,69.5628,164604.0
2023-07-24 13:30:00,73.92,73.92,73.82,73.86,528325.0,69.5628,69.5628,69.4687,69.5063,528325.0
2023-07-24 14:00:00,73.87,73.88,73.85,73.86,221633.0,69.5157,69.5252,69.4969,69.5063,221633.0
2023-07-24 14:30:00,73.86,73.86,73.78,73.81,296613.0,69.5063,69.5063,69.4311,69.4593,296613.0
2023-07-24 15:00:00,73.81,73.83,73.71,73.72,321718.0,69.4593,69.4781,69.3652,69.3746,321718.0
2023-07-24 15:30:00,73.72,73.79,73.71,73.78,945848.0,69.3746,69.4405,69.3652,69.4311,945848.0
2023-07-25 09:30:00,73.68,73.93,73.66,73.89,472483.0,69.3369,69.5722,69.3181,69.5346,472483.0
2023-07-25 10:00:00,73.9,73.95,73.83,73.91,621650.0,69.544,69.591,69.4781,69.5534,621650.0
2023-07-25 10:30:00,73.91,73.99,73.84,73.98,619568.0,69.5534,69.6287,69.4875,69.6193,619568.0
2023-07-25 11:00:00,73.98,74.01,73.92,73.98,429526.0,69.6193,69.6475,69.5628,69.6193,429526.0
2023-07-25 11:30:00,73.99,74.06,73.94,73.95,741909.0,69.6287,69.6945,69.5816,69.591,741909.0
2023-07-25 12:00:00,73.95,74.02,73.95,73.95,467662.0,69.591,69.6569,69.591,69.591,467662.0
2023-07-25 12:30:00,73.95,73.96,73.91,73.95,293458.0,69.591,69.6004,69.5534,69.591,293458.0
2023-07-25 13:00:00,73.95,73.96,73.9,73.94,396897.0,69.591,69.6004,69.544,69.5816,396897.0
2023-07-25 13:30:00,73.95,73.96,73.92,73.93,236674.0,69.591,69.6004,69.5628,69.5722,236674.0
2023-07-25 14:00:00,73.93,73.96,73.92,73.95,232173.0,69.5722,69.6004,69.5628,69.591,232173.0
2023-07-25 14:30:00,73.96,74.01,73.93,73.94,275041.0,69.6004,69.6475,69.5722,69.5816,275041.0
2023-07-25 15:00:00,73.94,74.01,73.93,73.97,365861.0,69.5816,69.6475,69.5722,69.6099,365861.0
2023-07-25 15:30:00,73.96,73.98,73.88,73.89,1938905.0,69.6004,69.6193,69.5252,69.5346,1938905.0
2023-07-26 09:30:00,73.54,73.7,73.5,73.67,1009875.0,69.2052,69.3558,69.1676,69.3275,1009875.0
2023-07-26 10:00:00,73.68,73.81,73.65,73.77,575949.0,69.3369,69.4593,69.3087,69.4216,575949.0
2023-07-26 10:30:00,73.77,73.8,73.72,73.73,504962.0,69.4216,69.4499,69.3746,69.384,504962.0
2023-07-26 11:00:00,73.73,73.93,73.72,73.89,623395.0,69.384,69.5722,69.3746,69.5346,623395.0
2023-07-26 11:30:00,73.89,73.99,73.88,73.97,652837.0,69.5346,69.6287,69.5252,69.6099,652837.0
2023-07-26 12:00:00,73.98,74.0,73.92,73.94,422367.0,69.6193,69.6381,69.5628,69.5816,422367.0
2023-07-26 12:30:00,73.93,73.94,73.89,73.92,655353.0,69.5722,69.5816,69.5346,69.5628,655353.0
2023-07-26 13:00:00,73.92,73.92,73.86,73.87,1614496.0,69.5628,69.5628,69.5063,69.5157,1614496.0
2023-07-26 13:30:00,73.87,73.88,73.84,73.84,885606.0,69.5157,69.5252,69.4875,69.4875,885606.0
2023-07-26 14:00:00,73.84,74.0,73.79,73.87,711743.0,69.4875,69.6381,69.4405,69.5157,711743.0
2023-07-26 14:30:00,73.86,74.32,73.83,74.23,1002380.0,69.5063,69.9392,69.4781,69.8545,1002380.0
2023-07-26 15:00:00,74.24,74.27,73.86,74.02,1260039.0,69.8639,69.8922,69.5063,69.6569,1260039.0
2023-07-26 15:30:00,74.02,74.11,73.97,74.09,1399046.0,69.6569,69.7416,69.6099,69.7228,1399046.0
2023-07-27 09:30:00,74.69,74.69,74.52,74.64,1733745.0,70.2874,70.2874,70.1274,70.2404,1733745.0
2023-07-27 10:00:00,74.64,74.65,74.39,74.42,926981.0,70.2404,70.2498,70.0051,70.0333,926981.0
2023-07-27 10:30:00,74.42,74.47,74.37,74.4,901242.0,70.0333,70.0804,69.9863,70.0145,901242.0
2023-07-27 11:00:00,74.4,74.48,74.36,74.48,395159.0,70.0145,70.0898,69.9769,70.0898,395159.0
2023-07-27 11:30:00,74.48,74.54,74.46,74.51,382059.0,70.0898,70.1463,70.071,70.118,382059.0
2023-07-27 12:00:00,74.51,74.57,74.49,74.57,320049.0,70.118,70.1745,70.0992,70.1745,320049.0
2023-07-27 12:30:00,74.57,74.59,74.53,74.55,367963.0,70.1745,70.1933,70.1368,70.1557,367963.0
2023-07-27 13:00:00,74.55,74.62,74.41,74.44,1284271.0,70.1557,70.2215,70.0239,70.0522,1284271.0
2023-07-27 13:30:00,74.44,74.47,74.37,74.41,832173.0,70.0522,70.0804,69.9863,70.0239,832173.0
2023-07-27 14:00:00,74.41,74.45,74.14,74.15,689792.0,70.0239,70.0616,69.7698,69.7792,689792.0
2023-07-27 14:30:00,74.13,74.16,73.95,73.97,1084537.0,69.7604,69.7887,69.591,69.6099,1084537.0
2023-07-27 15:00:00,73.97,74.06,73.92,73.97,597602.0,69.6099,69.6945,69.5628,69.6099,597602.0
2023-07-27 15:30:00,73.97,74.01,73.85,73.92,1867911.0,69.6099,69.6475,69.4969,69.5628,1867911.0
2023-07-28 09:30:00,74.46,74.58,74.31,74.56,1127109.0,70.071,70.1839,69.9298,70.1651,1127109.0
2023-07-28 10:00:00,74.56,74.74,74.55,74.59,1401931.0,70.1651,70.3345,70.1557,70.1933,1401931.0
2023-07-28 10:30:00,74.59,74.64,74.53,74.64,1341100.0,70.1933,70.2404,70.1368,70.2404,1341100.0
2023-07-28 11:00:00,74.64,74.7,74.62,74.67,1295770.0,70.2404,70.2968,70.2215,70.2686,1295770.0
2023-07-28 11:30:00,74.67,74.69,74.6,74.64,1074372.0,70.2686,70.2874,70.2027,70.2404,1074372.0
2023-07-28 12:00:00,74.65,74.65,74.55,74.6,812576.0,70.2498,70.2498,70.1557,70.2027,812576.0
2023-07-28 12:30:00,74.59,74.6,74.52,74.53,634057.0,70.1933,70.2027,70.1274,70.1368,634057.0
2023-07-28 13:00:00,74.52,74.53,74.39,74.4,1272399.0,70.1274,70.1368,70.0051,70.0145,1272399.0
2023-07-28 13:30:00,74.39,74.44,74.3,74.42,860025.0,70.0051,70.0522,69.9204,70.0333,860025.0
2023-07-28 14:00:00,74.42,74.49,74.39,74.47,710517.0,70.0333,70.0992,70.0051,70.0804,710517.0
2023-07-28 14:30:00,74.47,74.54,74.42,74.47,745892.0,70.0804,70.1463,70.0333,70.0804,745892.0
2023-07-28 15:00:00,74.47,74.52,74.44,74.47,837744.0,70.0804,70.1274,70.0522,70.0804,837744.0
2023-07-28 15:30:00,74.47,74.5,74.42,74.46,1940732.0,70.0804,70.1086,70.0333,70.071,1940732.0
2023-07-31 09:30:00,74.51,74.7,74.5,74.64,1419192.0,70.118,70.2968,70.1086,70.2404,1419192.0
2023-07-31 10:00:00,74.65,74.69,74.61,74.66,871938.0,70.2498,70.2874,70.2121,70.2592,871938.0
2023-07-31 10:30:00,74.67,74.71,74.59,74.68,1379487.0,70.2686,70.3062,70.1933,70.278,1379487.0
2023-07-31 11:00:00,74.67,74.71,74.64,74.66,695177.0,70.2686,70.3062,70.2404,70.2592,695177.0
2023-07-31 11:30:00,74.66,74.67,74.52,74.53,878758.0,70.2592,70.2686,70.1274,70.1368,878758.0
2023-07-31 12:00:00,74.54,74.56,74.5,74.55,297114.0,70.1463,70.1651,70.1086,70.1557,297114.0
2023-07-31 12:30:00,74.54,74.54,74.46,74.48,412485.0,70.1463,70.1463,70.071,70.0898,412485.0
2023-07-31 13:00:00,74.47,74.5,74.43,74.46,824823.0,70.0804,70.1086,70.0427,70.071,824823.0
2023-07-31 13:30:00,74.47,74.51,74.44,74.45,690220.0,70.0804,70.118,70.0522,70.0616,690220.0
2023-07-31 14:00:00,74.45,74.48,74.42,74.45,539161.0,70.0616,70.0898,70.0333,70.0616,539161.0
2023-07-31 14:30:00,74.45,74.46,74.4,74.42,405289.0,70.0616,70.071,70.0145,70.0333,405289.0
2023-07-31 15:00:00,74.42,74.43,74.37,74.4,696213.0,70.0333,70.0427,69.9863,70.0145,696213.0
2023-07-31 15:30:00,74.4,74.45,74.36,74.42,2222820.0,70.0145,70.0616,69.9769,70.0333,2222820.0
2023-08-01 09:30:00,73.73,73.83,73.67,73.81,4136179.0,69.384,69.4781,69.3275,69.4593,4136179.0
2023-08-01 10:00:00,73.81,73.94,73.62,73.67,1158299.0,69.4593,69.5816,69.2805,69.3275,1158299.0
2023-08-01 10:30:00,73.67,73.74,73.6,73.65,933722.0,69.3275,69.3934,69.2617,69.3087,933722.0
2023-08-01 11:00:00,73.65,73.68,73.42,73.44,1084791.0,69.3087,69.3369,69.0923,69.1111,1084791.0
2023-08-01 11:30:00,73.45,73.47,73.37,73.47,1047733.0,69.1205,69.1393,69.0452,69.1393,1047733.0
2023-08-01 12:00:00,73.48,73.48,73.42,73.44,641316.0,69.1487,69.1487,69.0923,69.1111,641316.0
2023-08-01 12:30:00,73.44,73.5,73.4,73.5,582314.0,69.1111,69.1676,69.0735,69.1676,582314.0
2023-08-01 13:00:00,73.5,73.54,73.46,73.47,625154.0,69.1676,69.2052,69.1299,69.1393,625154.0
2023-08-01 13:30:00,73.48,73.5,73.44,73.5,331046.0,69.1487,69.1676,69.1111,69.1676,331046.0
2023-08-01 14:00:00,73.5,73.57,73.49,73.52,346919.0,69.1676,69.2334,69.1581,69.1864,346919.0
2023-08-01 14:30:00,73.53,73.55,73.5,73.52,428932.0,69.1958,69.2146,69.1676,69.1864,428932.0
2023-08-01 15:00:00,73.52,73.57,73.51,73.56,684268.0,69.1864,69.2334,69.177,69.224,684268.0
2023-08-01 15:30:00,73.56,73.59,73.52,73.53,2682864.0,69.224,69.2523,69.1864,69.1958,2682864.0
2023-08-02 09:30:00,72.63,72.73,72.56,72.59,1729829.0,68.3488,68.4429,68.283,68.3112,1729829.0
2023-08-02 10:00:00,72.59,72.6,72.25,72.26,1211868.0,68.3112,68.3206,67.9912,68.0006,1211868.0
2023-08-02 10:30:00,72.27,72.35,72.08,72.11,1394781.0,68.0101,68.0853,67.8313,67.8595,1394781.0
2023-08-02 11:00:00,72.1,72.23,72.09,72.2,1732295.0,67.8501,67.9724,67.8407,67.9442,1732295.0
2023-08-02 11:30:00,72.2,72.33,72.2,72.2,1397143.0,67.9442,68.0665,67.9442,67.9442,1397143.0
2023-08-02 12:00:00,72.21,72.24,72.14,72.24,821682.0,67.9536,67.9818,67.8877,67.9818,821682.0
2023-08-02 12:30:00,72.23,72.34,72.21,72.3,773369.0,67.9724,68.0759,67.9536,68.0383,773369.0
2023-08-02 13:00:00,72.31,72.37,72.3,72.36,658679.0,68.0477,68.1042,68.0383,68.0948,658679.0
2023-08-02 13:30:00,72.36,72.39,72.27,72.28,488591.0,68.0948,68.123,68.0101,68.0195,488591.0
2023-08-02 14:00:00,72.28,72.32,72.26,72.28,548886.0,68.0195,68.0571,68.0006,68.0195,548886.0
2023-08-02 14:30:00,72.27,72.28,72.22,72.25,293384.0,68.0101,68.0195,67.963,67.9912,293384.0
2023-08-02 15:00:00,72.25,72.3,72.11,72.12,414268.0,67.9912,68.0383,67.8595,67.8689,414268.0
2023-08-02 15:30:00,72.12,72.24,72.09,72.18,2049531.0,67.8689,67.9818,67.8407,67.9254,2049531.0
2023-08-03 09:30:00,71.59,71.7,71.52,71.65,1211468.0,67.3701,67.4737,67.3043,67.4266,1211468.0
2023-08-03 10:00:00,71.64,71.76,71.62,71.66,1944700.0,67.4172,67.5301,67.3984,67.436,1944700.0
2023-08-03 10:30:00,71.66,71.8,71.64,71.7,913287.0,67.436,67.5678,67.4172,67.4737,913287.0
2023-08-03 11:00:00,71.71,71.95,71.69,71.9,922757.0,67.4831,67.7089,67.4642,67.6619,922757.0
2023-08-03 11:30:00,71.91,72.02,71.9,71.97,761366.0,67.6713,67.7748,67.6619,67.7277,761366.0
2023-08-03 12:00:00,71.97,72.04,71.94,72.04,308638.0,67.7277,67.7936,67.6995,67.7936,308638.0
2023-08-03 12:30:00,72.05,72.16,72.02,72.1,1436043.0,67.803,67.9065,67.7748,67.8501,1436043.0
2023-08-03 13:00:00,72.11,72.11,72.03,72.03,526758.0,67.8595,67.8595,67.7842,67.7842,526758.0
2023-08-03 13:30:00,72.04,72.06,71.95,71.97,294629.0,67.7936,67.8124,67.7089,67.7277,294629.0
2023-08-03 14:00:00,71.97,72.02,71.92,72.0,280225.0,67.7277,67.7748,67.6807,67.756,280225.0
2023-08-03 14:30:00,72.01,72.01,71.94,71.97,361653.0,67.7654,67.7654,67.6995,67.7277,361653.0
2023-08-03 15:00:00,71.97,71.98,71.85,71.91,363564.0,67.7277,67.7372,67.6148,67.6713,363564.0
2023-08-03 15:30:00,71.92,72.0,71.9,71.95,1236296.0,67.6807,67.756,67.6619,67.7089,1236296.0
2023-08-04 09:30:00,72.33,72.63,72.31,72.38,1316237.0,68.0665,68.3488,68.0477,68.1136,1316237.0
2023-08-04 10:00:00,72.37,72.62,72.22,72.57,1027335.0,68.1042,68.3394,67.963,68.2924,1027335.0
2023-08-04 10:30:00,72.57,72.72,72.56,72.67,1238422.0,68.2924,68.4335,68.283,68.3865,1238422.0
2023-08-04 11:00:00,72.67,72.79,72.61,72.78,1158492.0,68.3865,68.4994,68.33,68.49,1158492.0
2023-08-04 11:30:00,72.78,72.85,72.74,72.78,617059.0,68.49,68.5559,68.4524,68.49,617059.0
2023-08-04 12:00:00,72.78,72.86,72.71,72.85,468003.0,68.49,68.5653,68.4241,68.5559,468003.0
2023-08-04 12:30:00,72.86,72.91,72.81,72.87,514293.0,68.5653,68.6123,68.5182,68.5747,514293.0
2023-08-04 13:00:00,72.87,72.88,72.78,72.79,371196.0,68.5747,68.5841,68.49,68.4994,371196.0
2023-08-04 13:30:00,72.79,72.83,72.68,72.69,308052.0,68.4994,68.5371,68.3959,68.4053,308052.0
2023-08-04 14:00:00,72.7,72.7,72.34,72.37,1859020.0,68.4147,68.4147,68.0759,68.1042,1859020.0
2023-08-04 14:30:00,72.37,72.4,72.2,72.25,886971.0,68.1042,68.1324,67.9442,67.9912,886971.0
2023-08-04 15:00:00,72.24,72.3,72.18,72.23,372553.0,67.9818,68.0383,67.9254,67.9724,372553.0
2023-08-04 15:30:00,72.23,72.26,72.1,72.2,1823228.0,67.9724,68.0006,67.8501,67.9442,1823228.0
2023-08-07 09:30:00,72.63,72.7,72.39,72.4,810043.0,68.3488,68.4147,68.123,68.1324,810043.0
2023-08-07 10:00:00,72.39,72.6,72.3,72.6,575563.0,68.123,68.3206,68.0383,68.3206,575563.0
2023-08-07 10:30:00,72.59,72.65,72.53,72.59,586467.0,68.3112,68.3677,68.2547,68.3112,586467.0
2023-08-07 11:00:00,72.59,72.66,72.54,72.59,583027.0,68.3112,68.3771,68.2641,68.3112,583027.0
2023-08-07 11:30:00,72.59,72.7,72.55,72.67,982414.0,68.3112,68.4147,68.2736,68.3865,982414.0
2023-08-07 12:00:00,72.67,72.68,72.59,72.66,445019.0,68.3865,68.3959,68.3112,68.3771,445019.0
2023-08-07 12:30:00,72.67,72.71,72.6,72.7,401783.0,68.3865,68.4241,68.3206,68.4147,401783.0
2023-08-07 13:00:00,72.7,72.72,72.65,72.67,334500.0,68.4147,68.4335,68.3677,68.3865,334500.0
2023-08-07 13:30:00,72.67,72.76,72.66,72.76,670952.0,68.3865,68.4712,68.3771,68.4712,670952.0
2023-08-07 14:00:00,72.76,72.79,72.69,72.7,308837.0,68.4712,68.4994,68.4053,68.4147,308837.0
2023-08-07 14:30:00,72.7,72.78,72.69,72.75,387827.0,68.4147,68.49,68.4053,68.4618,387827.0
2023-08-07 15:00:00,72.75,72.78,72.69,72.7,381437.0,68.4618,68.49,68.4053,68.4147,381437.0
2023-08-07 15:30:00,72.7,72.79,72.68,72.77,1755997.0,68.4147,68.4994,68.3959,68.4806,1755997.0
2023-08-08 09:30:00,71.97,71.98,71.79,71.88,1469855.0,67.7277,67.7372,67.5584,67.643,1469855.0
2023-08-08 10:00:00,71.89,71.95,71.8,71.95,782601.0,67.6525,67.7089,67.5678,67.7089,782601.0
2023-08-08 10:30:00,71.95,71.99,71.87,71.91,930401.0,67.7089,67.7466,67.6336,67.6713,930401.0
2023-08-08 11:00:00,71.92,72.03,71.86,72.02,968959.0,67.6807,67.7842,67.6242,67.7748,968959.0
2023-08-08 11:30:00,72.02,72.06,71.99,72.03,894806.0,67.7748,67.8124,67.7466,67.7842,894806.0
2023-08-08 12:00:00,72.03,72.13,72.02,72.08,770774.0,67.7842,67.8783,67.7748,67.8313,770774.0
2023-08-08 12:30:00,72.08,72.13,72.01,72.06,406299.0,67.8313,67.8783,67.7654,67.8124,406299.0
2023-08-08 13:00:00,72.06,72.14,72.06,72.12,607970.0,67.8124,67.8877,67.8124,67.8689,607970.0
2023-08-08 13:30:00,72.12,72.19,72.08,72.18,535742.0,67.8689,67.9348,67.8313,67.9254,535742.0
2023-08-08 14:00:00,72.18,72.23,72.12,72.2,592736.0,67.9254,67.9724,67.8689,67.9442,592736.0
2023-08-08 14:30:00,72.2,72.29,72.16,72.28,503341.0,67.9442,68.0289,67.9065,68.0195,503341.0
2023-08-08 15:00:00,72.27,72.36,72.26,72.35,512872.0,68.0101,68.0948,68.0006,68.0853,512872.0
2023-08-08 15:30:00,72.34,72.39,72.28,72.34,1753963.0,68.0759,68.123,68.0195,68.0759,1753963.0
2023-08-09 09:30:00,72.43,72.55,72.41,72.52,816768.0,68.1606,68.2736,68.1418,68.2453,816768.0
2023-08-09 10:00:00,72.52,72.62,72.48,72.52,649002.0,68.2453,68.3394,68.2077,68.2453,649002.0
2023-08-09 10:30:00,72.51,72.56,72.4,72.41,2939419.0,68.2359,68.283,68.1324,68.1418,2939419.0
2023-08-09 11:00:00,72.41,72.43,72.21,72.27,1314548.0,68.1418,68.1606,67.9536,68.0101,1314548.0
2023-08-09 11:30:00,72.26,72.37,72.19,72.23,839176.0,68.0006,68.1042,67.9348,67.9724,839176.0
2023-08-09 12:00:00,72.22,72.33,72.21,72.28,345888.0,67.963,68.0665,67.9536,68.0195,345888.0
2023-08-09 12:30:00,72.27,72.34,72.26,72.31,133184.0,68.0101,68.0759,68.0006,68.0477,133184.0
2023-08-09 13:00:00,72.3,72.53,72.28,72.45,345655.0,68.0383,68.2547,68.0195,68.1795,345655.0
2023-08-09 13:30:00,72.45,72.5,72.44,72.46,210208.0,68.1795,68.2265,68.17,68.1889,210208.0
2023-08-09 14:00:00,72.47,72.56,72.44,72.54,335067.0,68.1983,68.283,68.17,68.2641,335067.0
2023-08-09 14:30:00,72.55,72.58,72.5,72.51,525312.0,68.2736,68.3018,68.2265,68.2359,525312.0
2023-08-09 15:00:00,72.51,72.53,72.45,72.5,483567.0,68.2359,68.2547,68.1795,68.2265,483567.0
2023-08-09 15:30:00,72.5,72.52,72.3,72.34,1676505.0,68.2265,68.2453,68.0383,68.0759,1676505.0
2023-08-10 09:30:00,73.09,73.41,73.07,73.41,1201053.0,68.7817,69.0829,68.7629,69.0829,1201053.0
2023-08-10 10:00:00,73.42,73.51,73.29,73.35,2065995.0,69.0923,69.177,68.9699,69.0264,2065995.0
2023-08-10 10:30:00,73.35,73.43,73.08,73.15,1872225.0,69.0264,69.1017,68.7723,68.8382,1872225.0
2023-08-10 11:00:00,73.16,73.18,73.04,73.17,934899.0,68.8476,68.8664,68.7347,68.857,934899.0
2023-08-10 11:30:00,73.17,73.21,72.98,73.05,1107112.0,68.857,68.8947,68.6782,68.7441,1107112.0
2023-08-10 12:00:00,73.05,73.07,72.88,72.96,545403.0,68.7441,68.7629,68.5841,68.6594,545403.0
2023-08-10 12:30:00,72.95,73.07,72.84,72.89,397069.0,68.65,68.7629,68.5465,68.5935,397069.0
2023-08-10 13:00:00,72.88,72.91,72.73,72.74,698129.0,68.5841,68.6123,68.4429,68.4524,698129.0
2023-08-10 13:30:00,72.73,72.74,72.55,72.58,701291.0,68.4429,68.4524,68.2736,68.3018,701291.0
2023-08-10 14:00:00,72.58,72.76,72.55,72.71,614304.0,68.3018,68.4712,68.2736,68.4241,614304.0
2023-08-10 14:30:00,72.71,72.8,72.63,72.79,294152.0,68.4241,68.5088,68.3488,68.4994,294152.0
2023-08-10 15:00:00,72.79,72.79,72.63,72.66,554991.0,68.4994,68.4994,68.3488,68.3771,554991.0
2023-08-10 15:30:00,72.65,72.65,72.55,72.61,2503340.0,68.3677,68.3677,68.2736,68.33,2503340.0
2023-08-11 09:30:00,72.11,72.23,71.99,72.09,908095.0,67.8595,67.9724,67.7466,67.8407,908095.0
2023-08-11 10:00:00,72.1,72.34,72.08,72.24,1622695.0,67.8501,68.0759,67.8313,67.9818,1622695.0
2023-08-11 10:30:00,72.25,72.37,72.19,72.2,869271.0,67.9912,68.1042,67.9348,67.9442,869271.0
2023-08-11 11:00:00,72.21,72.27,72.05,72.06,919989.0,67.9536,68.0101,67.803,67.8124,919989.0
2023-08-11 11:30:00,72.06,72.1,71.99,72.1,1138655.0,67.8124,67.8501,67.7466,67.8501,1138655.0
2023-08-11 12:00:00,72.1,72.2,72.05,72.1,401747.0,67.8501,67.9442,67.803,67.8501,401747.0
2023-08-11 12:30:00,72.11,72.14,72.01,72.03,318212.0,67.8595,67.8877,67.7654,67.7842,318212.0
2023-08-11 13:00:00,72.03,72.12,71.98,72.11,337864.0,67.7842,67.8689,67.7372,67.8595,337864.0
2023-08-11 13:30:00,72.11,72.12,71.96,72.01,526408.0,67.8595,67.8689,67.7183,67.7654,526408.0
2023-08-11 14:00:00,72.01,72.1,72.0,72.07,472858.0,67.7654,67.8501,67.756,67.8218,472858.0
2023-08-11 14:30:00,72.07,72.14,72.04,72.12,277846.0,67.8218,67.8877,67.7936,67.8689,277846.0
2023-08-11 15:00:00,72.11,72.12,72.03,72.09,561640.0,67.8595,67.8689,67.7842,67.8407,561640.0
2023-08-11 15:30:00,72.08,72.13,72.04,72.12,1864967.0,67.8313,67.8783,67.7936,67.8689,1864967.0
2023-08-14 09:30:00,71.4,71.43,71.21,71.4,1095402.0,67.1913,67.2196,67.0125,67.1913,1095402.0
2023-08-14 10:00:00,71.39,71.65,71.36,71.56,1221612.0,67.1819,67.4266,67.1537,67.3419,1221612.0
2023-08-14 10:30:00,71.56,71.76,71.56,71.7,577821.0,67.3419,67.5301,67.3419,67.4737,577821.0
2023-08-14 11:00:00,71.7,71.8,71.62,71.77,669925.0,67.4737,67.5678,67.3984,67.5395,669925.0
2023-08-14 11:30:00,71.78,71.87,71.76,71.8,410869.0,67.5489,67.6336,67.5301,67.5678,410869.0
2023-08-14 12:00:00,71.8,71.89,71.73,71.79,338462.0,67.5678,67.6525,67.5019,67.5584,338462.0
2023-08-14 12:30:00,71.79,71.89,71.76,71.83,349257.0,67.5584,67.6525,67.5301,67.596,349257.0
2023-08-14 13:00:00,71.83,71.88,71.82,71.83,305966.0,67.596,67.643,67.5866,67.596,305966.0
2023-08-14 13:30:00,71.84,71.87,71.74,71.77,305599.0,67.6054,67.6336,67.5113,67.5395,305599.0
2023-08-14 14:00:00,71.77,71.79,71.71,71.75,346687.0,67.5395,67.5584,67.4831,67.5207,346687.0
2023-08-14 14:30:00,71.75,71.75,71.68,71.69,349805.0,67.5207,67.5207,67.4548,67.4642,349805.0
2023-08-14 15:00:00,71.69,71.77,71.68,71.75,510186.0,67.4642,67.5395,67.4548,67.5207,510186.0
2023-08-14 15:30:00,71.75,71.83,71.72,71.82,1634482.0,67.5207,67.596,67.4925,67.5866,1634482.0
2023-08-15 09:30:00,71.39,71.41,71.21,71.27,1370191.0,67.1819,67.2008,67.0125,67.069,1370191.0
2023-08-15 10:00:00,71.28,71.28,71.0,71.05,1013718.0,67.0784,67.0784,66.8149,66.862,1013718.0
2023-08-15 10:30:00,71.04,71.15,70.98,71.08,575041.0,66.8526,66.9561,66.7961,66.8902,575041.0
2023-08-15 11:00:00,71.08,71.2,71.04,71.11,1046211.0,66.8902,67.0031,66.8526,66.9184,1046211.0
2023-08-15 11:30:00,71.11,71.15,71.08,71.13,1036971.0,66.9184,66.9561,66.8902,66.9373,1036971.0
2023-08-15 12:00:00,71.13,71.15,70.99,71.01,644565.0,66.9373,66.9561,66.8055,66.8243,644565.0
2023-08-15 12:30:00,71.02,71.02,70.93,70.99,443881.0,66.8337,66.8337,66.749,66.8055,443881.0
2023-08-15 13:00:00,70.98,71.04,70.94,71.03,482910.0,66.7961,66.8526,66.7585,66.8432,482910.0
2023-08-15 13:30:00,71.03,71.03,70.95,71.0,280404.0,66.8432,66.8432,66.7679,66.8149,280404.0
2023-08-15 14:00:00,71.0,71.01,70.95,70.97,825796.0,66.8149,66.8243,66.7679,66.7867,825796.0
2023-08-15 14:30:00,70.96,71.03,70.93,70.97,367448.0,66.7773,66.8432,66.749,66.7867,367448.0
2023-08-15 15:00:00,70.96,70.98,70.81,70.81,478063.0,66.7773,66.7961,66.6361,66.6361,478063.0
2023-08-15 15:30:00,70.81,70.93,70.79,70.93,2716807.0,66.6361,66.749,66.6173,66.749,2716807.0
2023-08-16 09:30:00,70.69,70.97,70.67,70.83,1207273.0,66.5232,66.7867,66.5044,66.6549,1207273.0
2023-08-16 10:00:00,70.82,70.94,70.77,70.84,415014.0,66.6455,66.7585,66.5985,66.6644,415014.0
2023-08-16 10:30:00,70.84,70.91,70.75,70.9,743317.0,66.6644,66.7302,66.5797,66.7208,743317.0
2023-08-16 11:00:00,70.9,70.95,70.8,70.83,617872.0,66.7208,66.7679,66.6267,66.6549,617872.0
2023-08-16 11:30:00,70.83,70.86,70.73,70.76,977059.0,66.6549,66.6832,66.5608,66.5891,977059.0
2023-08-16 12:00:00,70.76,70.8,70.62,70.64,704091.0,66.5891,66.6267,66.4573,66.4761,704091.0
2023-08-16 12:30:00,70.63,70.71,70.62,70.64,436912.0,66.4667,66.542,66.4573,66.4761,436912.0
2023-08-16 13:00:00,70.64,70.65,70.51,70.55,467692.0,66.4761,66.4856,66.3538,66.3914,467692.0
2023-08-16 13:30:00,70.55,70.69,70.52,70.65,377167.0,66.3914,66.5232,66.3632,66.4856,377167.0
2023-08-16 14:00:00,70.65,70.74,70.47,70.69,674574.0,66.4856,66.5702,66.3162,66.5232,674574.0
2023-08-16 14:30:00,70.69,70.76,70.53,70.55,429446.0,66.5232,66.5891,66.3726,66.3914,429446.0
2023-08-16 15:00:00,70.55,70.56,70.33,70.36,930025.0,66.3914,66.4009,66.1844,66.2126,930025.0
2023-08-16 15:30:00,70.36,70.44,70.32,70.34,1262559.0,66.2126,66.2879,66.175,66.1938,1262559.0
2023-08-17 09:30:00,70.56,70.64,70.29,70.33,1199680.0,66.4009,66.4761,66.1468,66.1844,1199680.0
2023-08-17 10:00:00,70.33,70.43,70.26,70.28,805030.0,66.1844,66.2785,66.1185,66.1374,805030.0
2023-08-17 10:30:00,70.28,70.35,70.14,70.28,1439819.0,66.1374,66.2032,66.0056,66.1374,1439819.0
2023-08-17 11:00:00,70.28,70.28,70.07,70.12,863965.0,66.1374,66.1374,65.9397,65.9868,863965.0
2023-08-17 11:30:00,70.12,70.19,70.05,70.13,2323985.0,65.9868,66.0527,65.9209,65.9962,2323985.0
2023-08-17 12:00:00,70.14,70.31,70.06,70.28,588981.0,66.0056,66.1656,65.9303,66.1374,588981.0
2023-08-17 12:30:00,70.28,70.29,70.17,70.25,749238.0,66.1374,66.1468,66.0338,66.1091,749238.0
2023-08-17 13:00:00,70.25,70.26,70.08,70.09,362339.0,66.1091,66.1185,65.9491,65.9586,362339.0
2023-08-17 13:30:00,70.09,70.09,69.98,70.02,333048.0,65.9586,65.9586,65.855,65.8927,333048.0
2023-08-17 14:00:00,70.01,70.01,69.92,69.97,864444.0,65.8833,65.8833,65.7986,65.8456,864444.0
2023-08-17 14:30:00,69.96,69.96,69.82,69.85,652891.0,65.8362,65.8362,65.7045,65.7327,652891.0
2023-08-17 15:00:00,69.85,69.89,69.74,69.86,905528.0,65.7327,65.7703,65.6292,65.7421,905528.0
2023-08-17 15:30:00,69.87,69.93,69.81,69.84,1995410.0,65.7515,65.808,65.6951,65.7233,1995410.0
2023-08-18 09:30:00,69.32,69.55,69.31,69.43,1561601.0,65.2339,65.4504,65.2245,65.3375,1561601.0
2023-08-18 10:00:00,69.43,69.57,69.38,69.5,1527863.0,65.3375,65.4692,65.2904,65.4033,1527863.0
2023-08-18 10:30:00,69.49,69.74,69.48,69.73,1160053.0,65.3939,65.6292,65.3845,65.6198,1160053.0
2023-08-18 11:00:00,69.74,69.87,69.73,69.8,1343098.0,65.6292,65.7515,65.6198,65.6857,1343098.0
2023-08-18 11:30:00,69.8,69.88,69.68,69.86,755414.0,65.6857,65.7609,65.5727,65.7421,755414.0
2023-08-18 12:00:00,69.86,69.88,69.81,69.82,572170.0,65.7421,65.7609,65.6951,65.7045,572170.0
2023-08-18 12:30:00,69.82,69.88,69.8,69.85,278598.0,65.7045,65.7609,65.6857,65.7327,278598.0
2023-08-18 13:00:00,69.85,69.91,69.71,69.81,265126.0,65.7327,65.7892,65.601,65.6951,265126.0
2023-08-18 13:30:00,69.81,69.9,69.79,69.87,449814.0,65.6951,65.7798,65.6762,65.7515,449814.0
2023-08-18 14:00:00,69.87,69.88,69.79,69.86,332358.0,65.7515,65.7609,65.6762,65.7421,332358.0
2023-08-18 14:30:00,69.86,69.93,69.83,69.84,512582.0,65.7421,65.808,65.7139,65.7233,512582.0
2023-08-18 15:00:00,69.83,69.86,69.77,69.85,569896.0,65.7139,65.7421,65.6574,65.7327,569896.0
2023-08-18 15:30:00,69.86,69.96,69.79,69.84,2110436.0,65.7421,65.8362,65.6762,65.7233,2110436.0
2023-08-21 09:30:00,70.03,70.13,69.89,70.0,1454674.0,65.9021,65.9962,65.7703,65.8739,1454674.0
2023-08-21 10:00:00,70.0,70.02,69.74,69.77,899221.0,65.8739,65.8927,65.6292,65.6574,899221.0
2023-08-21 10:30:00,69.77,69.87,69.71,69.83,640559.0,65.6574,65.7515,65.601,65.7139,640559.0
2023-08-21 11:00:00,69.84,69.87,69.75,69.79,703857.0,65.7233,65.7515,65.6386,65.6762,703857.0
2023-08-21 11:30:00,69.78,69.85,69.71,69.74,525086.0,65.6668,65.7327,65.601,65.6292,525086.0
2023-08-21 12:00:00,69.74,69.91,69.73,69.91,411996.0,65.6292,65.7892,65.6198,65.7892,411996.0
2023-08-21 12:30:00,69.92,69.98,69.87,69.97,663269.0,65.7986,65.855,65.7515,65.8456,663269.0
2023-08-21 13:00:00,69.97,70.06,69.93,70.03,467400.0,65.8456,65.9303,65.808,65.9021,467400.0
2023-08-21 13:30:00,70.03,70.08,70.0,70.03,707541.0,65.9021,65.9491,65.8739,65.9021,707541.0
2023-08-21 14:00:00,70.03,70.08,70.02,70.04,492552.0,65.9021,65.9491,65.8927,65.9115,492552.0
2023-08-21 14:30:00,70.04,70.1,70.03,70.1,2910266.0,65.9115,65.968,65.9021,65.968,2910266.0
2023-08-21 15:00:00,70.1,70.17,70.1,70.13,906712.0,65.968,66.0338,65.968,65.9962,906712.0
2023-08-21 15:30:00,70.13,70.18,70.07,70.1,1651045.0,65.9962,66.0433,65.9397,65.968,1651045.0
2023-08-22 09:30:00,70.43,70.45,70.07,70.09,1296550.0,66.2785,66.2973,65.9397,65.9586,1296550.0
2023-08-22 10:00:00,70.09,70.27,70.07,70.12,719687.0,65.9586,66.1279,65.9397,65.9868,719687.0
2023-08-22 10:30:00,70.11,70.21,70.03,70.16,483533.0,65.9774,66.0715,65.9021,66.0244,483533.0
2023-08-22 11:00:00,70.16,70.18,70.07,70.15,429863.0,66.0244,66.0433,65.9397,66.015,429863.0
2023-08-22 11:30:00,70.15,70.18,70.05,70.06,620273.0,66.015,66.0433,65.9209,65.9303,620273.0
2023-08-22 12:00:00,70.06,70.09,69.97,70.06,1055424.0,65.9303,65.9586,65.8456,65.9303,1055424.0
2023-08-22 12:30:00,70.05,70.1,70.01,70.06,667472.0,65.9209,65.968,65.8833,65.9303,667472.0
2023-08-22 13:00:00,70.05,70.06,69.95,70.02,743173.0,65.9209,65.9303,65.8268,65.8927,743173.0
2023-08-22 13:30:00,70.03,70.03,69.94,69.99,696725.0,65.9021,65.9021,65.8174,65.8645,696725.0
2023-08-22 14:00:00,69.98,70.04,69.94,70.03,559762.0,65.855,65.9115,65.8174,65.9021,559762.0
2023-08-22 14:30:00,70.03,70.07,70.0,70.04,578197.0,65.9021,65.9397,65.8739,65.9115,578197.0
2023-08-22 15:00:00,70.03,70.1,70.0,70.01,504898.0,65.9021,65.968,65.8739,65.8833,504898.0
2023-08-22 15:30:00,70.01,70.01,69.91,69.98,1043281.0,65.8833,65.8833,65.7892,65.855,1043281.0
2023-08-23 09:30:00,70.25,70.47,70.24,70.44,1407885.0,66.1091,66.3162,66.0997,66.2879,1407885.0
2023-08-23 10:00:00,70.44,70.56,70.38,70.52,1007688.0,66.2879,66.4009,66.2315,66.3632,1007688.0
2023-08-23 10:30:00,70.52,70.6,70.44,70.59,591614.0,66.3632,66.4385,66.2879,66.4291,591614.0
2023-08-23 11:00:00,70.59,70.67,70.57,70.66,898478.0,66.4291,66.5044,66.4103,66.495,898478.0
2023-08-23 11:30:00,70.66,70.68,70.59,70.63,655334.0,66.495,66.5138,66.4291,66.4667,655334.0
2023-08-23 12:00:00,70.63,70.67,70.58,70.65,519094.0,66.4667,66.5044,66.4197,66.4856,519094.0
2023-08-23 12:30:00,70.65,70.71,70.62,70.64,335068.0,66.4856,66.542,66.4573,66.4761,335068.0
2023-08-23 13:00:00,70.64,70.81,70.63,70.79,650854.0,66.4761,66.6361,66.4667,66.6173,650854.0
2023-08-23 13:30:00,70.79,70.84,70.77,70.79,313011.0,66.6173,66.6644,66.5985,66.6173,313011.0
2023-08-23 14:00:00,70.78,70.79,70.67,70.7,546127.0,66.6079,66.6173,66.5044,66.5326,546127.0
2023-08-23 14:30:00,70.7,70.73,70.64,70.7,754078.0,66.5326,66.5608,66.4761,66.5326,754078.0
2023-08-23 15:00:00,70.7,70.76,70.67,70.76,299105.0,66.5326,66.5891,66.5044,66.5891,299105.0
2023-08-23 15:30:00,70.75,70.78,70.66,70.73,1654480.0,66.5797,66.6079,66.495,66.5608,1654480.0
2023-08-24 09:30:00,70.38,70.56,70.27,70.56,728294.0,66.2315,66.4009,66.1279,66.4009,728294.0
2023-08-24 10:00:00,70.57,70.6,70.27,70.27,851735.0,66.4103,66.4385,66.1279,66.1279,851735.0
2023-08-24 10:30:00,70.26,70.33,70.19,70.21,813406.0,66.1185,66.1844,66.0527,66.0715,813406.0
2023-08-24 11:00:00,70.21,70.21,70.09,70.15,1591136.0,66.0715,66.0715,65.9586,66.015,1591136.0
2023-08-24 11:30:00,70.15,70.15,69.97,69.98,878343.0,66.015,66.015,65.8456,65.855,878343.0
2023-08-24 12:00:00,69.98,70.12,69.98,70.08,612741.0,65.855,65.9868,65.855,65.9491,612741.0
2023-08-24 12:30:00,70.07,70.16,70.05,70.07,755071.0,65.9397,66.0244,65.9209,65.9397,755071.0
2023-08-24 13:00:00,70.07,70.1,70.01,70.02,474168.0,65.9397,65.968,65.8833,65.8927,474168.0
2023-08-24 13:30:00,70.01,70.05,69.97,70.0,397455.0,65.8833,65.9209,65.8456,65.8739,397455.0
2023-08-24 14:00:00,70.0,70.07,69.95,69.97,768429.0,65.8739,65.9397,65.8268,65.8456,768429.0
2023-08-24 14:30:00,69.97,70.0,69.89,69.95,1220731.0,65.8456,65.8739,65.7703,65.8268,1220731.0
2023-08-24 15:00:00,69.95,69.97,69.89,69.91,746756.0,65.8268,65.8456,65.7703,65.7892,746756.0
2023-08-24 15:30:00,69.91,69.94,69.73,69.76,2238856.0,65.7892,65.8174,65.6198,65.648,2238856.0
2023-08-25 09:30:00,70.2,70.27,70.09,70.14,735090.0,66.0621,66.1279,65.9586,66.0056,735090.0
2023-08-25 10:00:00,70.14,70.47,69.87,69.9,2237959.0,66.0056,66.3162,65.7515,65.7798,2237959.0
2023-08-25 10:30:00,69.9,69.92,69.59,69.63,1202434.0,65.7798,65.7986,65.488,65.5257,1202434.0
2023-08-25 11:00:00,69.63,69.92,69.61,69.91,1578312.0,65.5257,65.7986,65.5069,65.7892,1578312.0
2023-08-25 11:30:00,69.91,70.02,69.8,69.84,702891.0,65.7892,65.8927,65.6857,65.7233,702891.0
2023-08-25 12:00:00,69.84,70.06,69.83,70.06,311149.0,65.7233,65.9303,65.7139,65.9303,311149.0
2023-08-25 12:30:00,70.06,70.1,69.97,70.04,367131.0,65.9303,65.968,65.8456,65.9115,367131.0
2023-08-25 13:00:00,70.03,70.11,69.95,70.0,459911.0,65.9021,65.9774,65.8268,65.8739,459911.0
2023-08-25 13:30:00,69.99,70.05,69.91,70.05,265020.0,65.8645,65.9209,65.7892,65.9209,265020.0
2023-08-25 14:00:00,70.05,70.27,70.04,70.26,380440.0,65.9209,66.1279,65.9115,66.1185,380440.0
2023-08-25 14:30:00,70.26,70.31,70.2,70.28,469852.0,66.1185,66.1656,66.0621,66.1374,469852.0
2023-08-25 15:00:00,70.28,70.33,70.23,70.3,467664.0,66.1374,66.1844,66.0903,66.1562,467664.0
2023-08-25 15:30:00,70.3,70.32,70.17,70.22,1274635.0,66.1562,66.175,66.0338,66.0809,1274635.0
2023-08-28 09:30:00,70.71,70.92,70.69,70.85,1149801.0,66.542,66.7396,66.5232,66.6738,1149801.0
2023-08-28 10:00:00,70.85,70.89,70.77,70.87,1035893.0,66.6738,66.7114,66.5985,66.6926,1035893.0
2023-08-28 10:30:00,70.88,70.92,70.7,70.8,638544.0,66.702,66.7396,66.5326,66.6267,638544.0
2023-08-28 11:00:00,70.81,70.85,70.77,70.81,750284.0,66.6361,66.6738,66.5985,66.6361,750284.0
2023-08-28 11:30:00,70.81,70.88,70.78,70.86,1301406.0,66.6361,66.702,66.6079,66.6832,1301406.0
2023-08-28 12:00:00,70.86,70.87,70.8,70.84,560964.0,66.6832,66.6926,66.6267,66.6644,560964.0
2023-08-28 12:30:00,70.83,70.94,70.81,70.92,397435.0,66.6549,66.7585,66.6361,66.7396,397435.0
2023-08-28 13:00:00,70.93,70.98,70.88,70.93,261337.0,66.749,66.7961,66.702,66.749,261337.0
2023-08-28 13:30:00,70.94,70.97,70.78,70.81,506496.0,66.7585,66.7867,66.6079,66.6361,506496.0
2023-08-28 14:00:00,70.8,70.83,70.78,70.83,251110.0,66.6267,66.6549,66.6079,66.6549,251110.0
2023-08-28 14:30:00,70.82,70.87,70.81,70.87,427872.0,66.6455,66.6926,66.6361,66.6926,427872.0
2023-08-28 15:00:00,70.87,70.9,70.81,70.86,1095186.0,66.6926,66.7208,66.6361,66.6832,1095186.0
2023-08-28 15:30:00,70.86,71.02,70.85,70.98,2697942.0,66.6832,66.8337,66.6738,66.7961,2697942.0
2023-08-29 09:30:00,70.83,71.12,70.76,71.05,1210025.0,66.6549,66.9278,66.5891,66.862,1210025.0
2023-08-29 10:00:00,71.05,71.44,71.05,71.43,1416609.0,66.862,67.229,66.862,67.2196,1416609.0
2023-08-29 10:30:00,71.42,71.46,71.27,71.32,1161982.0,67.2102,67.2478,67.069,67.1161,1161982.0
2023-08-29 11:00:00,71.31,71.52,71.3,71.52,863708.0,67.1066,67.3043,67.0972,67.3043,863708.0
2023-08-29 11:30:00,71.51,71.61,71.48,71.55,881974.0,67.2949,67.389,67.2666,67.3325,881974.0
2023-08-29 12:00:00,71.55,71.63,71.53,71.61,539202.0,67.3325,67.4078,67.3137,67.389,539202.0
2023-08-29 12:30:00,71.61,71.66,71.57,71.66,649262.0,67.389,67.436,67.3513,67.436,649262.0
2023-08-29 13:00:00,71.66,71.74,71.64,71.7,524348.0,67.436,67.5113,67.4172,67.4737,524348.0
2023-08-29 13:30:00,71.7,71.79,71.68,71.73,810911.0,67.4737,67.5584,67.4548,67.5019,810911.0
2023-08-29 14:00:00,71.73,71.74,71.66,71.69,628957.0,67.5019,67.5113,67.436,67.4642,628957.0
2023-08-29 14:30:00,71.69,71.79,71.69,71.77,471841.0,67.4642,67.5584,67.4642,67.5395,471841.0
2023-08-29 15:00:00,71.77,71.9,71.73,71.89,671095.0,67.5395,67.6619,67.5019,67.6525,671095.0
2023-08-29 15:30:00,71.89,71.89,71.83,71.87,1226245.0,67.6525,67.6525,67.596,67.6336,1226245.0
2023-08-30 09:30:00,71.91,72.15,71.89,72.13,1330834.0,67.6713,67.8971,67.6525,67.8783,1330834.0
2023-08-30 10:00:00,72.12,72.14,71.78,71.81,823288.0,67.8689,67.8877,67.5489,67.5772,823288.0
2023-08-30 10:30:00,71.82,71.91,71.77,71.88,741044.0,67.5866,67.6713,67.5395,67.643,741044.0
2023-08-30 11:00:00,71.88,71.93,71.82,71.9,1567977.0,67.643,67.6901,67.5866,67.6619,1567977.0
2023-08-30 11:30:00,71.89,71.94,71.83,71.88,1558267.0,67.6525,67.6995,67.596,67.643,1558267.0
2023-08-30 12:00:00,71.87,71.9,71.83,71.89,680558.0,67.6336,67.6619,67.596,67.6525,680558.0
2023-08-30 12:30:00,71.88,71.92,71.85,71.89,307060.0,67.643,67.6807,67.6148,67.6525,307060.0
2023-08-30 13:00:00,71.89,71.91,71.86,71.87,299774.0,67.6525,67.6713,67.6242,67.6336,299774.0
2023-08-30 13:30:00,71.86,71.9,71.73,71.78,498270.0,67.6242,67.6619,67.5019,67.5489,498270.0
2023-08-30 14:00:00,71.78,71.8,71.7,71.72,337800.0,67.5489,67.5678,67.4737,67.4925,337800.0
2023-08-30 14:30:00,71.72,71.84,71.71,71.83,564012.0,67.4925,67.6054,67.4831,67.596,564012.0
2023-08-30 15:00:00,71.84,71.86,71.78,71.8,416588.0,67.6054,67.6242,67.5489,67.5678,416588.0
2023-08-30 15:30:00,71.8,71.84,71.77,71.84,1451418.0,67.5678,67.6054,67.5395,67.6054,1451418.0
2023-08-31 09:30:00,71.84,71.9,71.7,71.87,1249816.0,67.6054,67.6619,67.4737,67.6336,1249816.0
2023-08-31 10:00:00,71.87,71.9,71.79,71.83,450364.0,67.6336,67.6619,67.5584,67.596,450364.0
2023-08-31 10:30:00,71.83,71.84,71.67,71.73,620464.0,67.596,67.6054,67.4454,67.5019,620464.0
2023-08-31 11:00:00,71.73,71.76,71.57,71.6,981507.0,67.5019,67.5301,67.3513,67.3796,981507.0
2023-08-31 11:30:00,71.61,71.61,71.39,71.49,1086774.0,67.389,67.389,67.1819,67.276,1086774.0
2023-08-31 12:00:00,71.48,71.52,71.36,71.39,444185.0,67.2666,67.3043,67.1537,67.1819,444185.0
2023-08-31 12:30:00,71.38,71.41,71.31,71.39,470999.0,67.1725,67.2008,67.1066,67.1819,470999.0
2023-08-31 13:00:00,71.39,71.53,71.37,71.52,385230.0,67.1819,67.3137,67.1631,67.3043,385230.0
2023-08-31 13:30:00,71.52,71.54,71.47,71.51,367174.0,67.3043,67.3231,67.2572,67.2949,367174.0
2023-08-31 14:00:00,71.51,71.61,71.5,71.59,416923.0,67.2949,67.389,67.2854,67.3701,416923.0
2023-08-31 14:30:00,71.6,71.6,71.41,71.43,537216.0,67.3796,67.3796,67.2008,67.2196,537216.0
2023-08-31 15:00:00,71.43,71.53,71.42,71.51,659376.0,67.2196,67.3137,67.2102,67.2949,659376.0
2023-08-31 15:30:00,71.51,71.6,71.49,71.5,2649583.0,67.2949,67.3796,67.276,67.2854,2649583.0
2023-09-01 09:30:00,72.15,72.18,71.64,71.79,2568297.0,67.8971,67.9254,67.4172,67.5584,2568297.0
2023-09-01 10:00:00,71.79,71.92,71.53,71.76,1489557.0,67.5584,67.6807,67.3137,67.5301,1489557.0
2023-09-01 10:30:00,71.75,71.75,71.52,71.56,1279372.0,67.5207,67.5207,67.3043,67.3419,1279372.0
2023-09-01 11:00:00,71.56,71.58,71.4,71.41,949635.0,67.3419,67.3607,67.1913,67.2008,949635.0
2023-09-01 11:30:00,71.42,71.44,71.31,71.33,1058407.0,67.2102,67.229,67.1066,67.1255,1058407.0
2023-09-01 12:00:00,71.33,71.46,71.3,71.42,1091034.0,67.1255,67.2478,67.0972,67.2102,1091034.0
2023-09-01 12:30:00,71.43,71.46,71.35,71.44,762624.0,67.2196,67.2478,67.1443,67.229,762624.0
2023-09-01 13:00:00,71.44,71.47,71.4,71.43,265614.0,67.229,67.2572,67.1913,67.2196,265614.0
2023-09-01 13:30:00,71.43,71.48,71.43,71.47,331245.0,67.2196,67.2666,67.2196,67.2572,331245.0
2023-09-01 14:00:00,71.47,71.49,71.38,71.4,310976.0,67.2572,67.276,67.1725,67.1913,310976.0
2023-09-01 14:30:00,71.4,71.47,71.38,71.47,439718.0,67.1913,67.2572,67.1725,67.2572,439718.0
2023-09-01 15:00:00,71.47,71.49,71.44,71.47,390774.0,67.2572,67.276,67.229,67.2572,390774.0
2023-09-01 15:30:00,71.47,71.53,71.42,71.52,2713107.0,67.2572,67.3137,67.2102,67.3043,2713107.0
2023-09-05 09:30:00,71.31,71.33,71.05,71.1,1645873.0,67.1066,67.1255,66.862,66.909,1645873.0
2023-09-05 10:00:00,71.1,71.12,70.93,71.09,941353.0,66.909,66.9278,66.749,66.8996,941353.0
2023-09-05 10:30:00,71.09,71.12,70.91,70.94,658173.0,66.8996,66.9278,66.7302,66.7585,658173.0
2023-09-05 11:00:00,70.94,71.04,70.93,70.95,554289.0,66.7585,66.8526,66.749,66.7679,554289.0
2023-09-05 11:30:00,70.95,71.08,70.93,71.05,573173.0,66.7679,66.8902,66.749,66.862,573173.0
2023-09-05 12:00:00,71.05,71.1,71.03,71.05,409991.0,66.862,66.909,66.8432,66.862,409991.0
2023-09-05 12:30:00,71.05,71.07,71.01,71.03,417108.0,66.862,66.8808,66.8243,66.8432,417108.0
2023-09-05 13:00:00,71.02,71.03,70.93,70.96,242280.0,66.8337,66.8432,66.749,66.7773,242280.0
2023-09-05 13:30:00,70.95,70.99,70.94,70.95,272127.0,66.7679,66.8055,66.7585,66.7679,272127.0
2023-09-05 14:00:00,70.95,71.0,70.91,71.0,442559.0,66.7679,66.8149,66.7302,66.8149,442559.0
2023-09-05 14:30:00,71.0,71.0,70.95,70.98,713111.0,66.8149,66.8149,66.7679,66.7961,713111.0
2023-09-05 15:00:00,70.98,70.98,70.88,70.92,537298.0,66.7961,66.7961,66.702,66.7396,537298.0
2023-09-05 15:30:00,70.91,70.98,70.86,70.87,1807981.0,66.7302,66.7961,66.6832,66.6926,1807981.0
2023-09-06 09:30:00,70.85,71.0,70.78,70.96,853450.0,66.6738,66.8149,66.6079,66.7773,853450.0
2023-09-06 10:00:00,70.95,70.95,70.63,70.64,1571902.0,66.7679,66.7679,66.4667,66.4761,1571902.0
2023-09-06 10:30:00,70.64,70.74,70.6,70.64,861233.0,66.4761,66.5702,66.4385,66.4761,861233.0
2023-09-06 11:00:00,70.63,70.67,70.56,70.63,787570.0,66.4667,66.5044,66.4009,66.4667,787570.0
2023-09-06 11:30:00,70.64,70.7,70.61,70.62,720389.0,66.4761,66.5326,66.4479,66.4573,720389.0
2023-09-06 12:00:00,70.62,70.63,70.54,70.56,518723.0,66.4573,66.4667,66.382,66.4009,518723.0
2023-09-06 12:30:00,70.55,70.55,70.48,70.5,599337.0,66.3914,66.3914,66.3256,66.3444,599337.0
2023-09-06 13:00:00,70.5,70.61,70.46,70.59,491594.0,66.3444,66.4479,66.3068,66.4291,491594.0
2023-09-06 13:30:00,70.58,70.66,70.56,70.64,393877.0,66.4197,66.495,66.4009,66.4761,393877.0
2023-09-06 14:00:00,70.64,70.67,70.59,70.64,421433.0,66.4761,66.5044,66.4291,66.4761,421433.0
2023-09-06 14:30:00,70.65,70.72,70.64,70.67,356686.0,66.4856,66.5514,66.4761,66.5044,356686.0
2023-09-06 15:00:00,70.67,70.69,70.61,70.66,530370.0,66.5044,66.5232,66.4479,66.495,530370.0
2023-09-06 15:30:00,70.66,70.73,70.63,70.72,1858688.0,66.495,66.5608,66.4667,66.5514,1858688.0
2023-09-07 09:30:00,70.5,70.64,70.4,70.41,2194190.0,66.3444,66.4761,66.2503,66.2597,2194190.0
2023-09-07 10:00:00,70.41,70.46,70.3,70.34,936530.0,66.2597,66.3068,66.1562,66.1938,936530.0
2023-09-07 10:30:00,70.34,70.57,70.27,70.47,1043341.0,66.1938,66.4103,66.1279,66.3162,1043341.0
2023-09-07 11:00:00,70.46,70.52,70.4,70.46,611887.0,66.3068,66.3632,66.2503,66.3068,611887.0
2023-09-07 11:30:00,70.45,70.58,70.45,70.49,782144.0,66.2973,66.4197,66.2973,66.335,782144.0
2023-09-07 12:00:00,70.48,70.6,70.48,70.59,533106.0,66.3256,66.4385,66.3256,66.4291,533106.0
2023-09-07 12:30:00,70.59,70.61,70.51,70.52,294710.0,66.4291,66.4479,66.3538,66.3632,294710.0
2023-09-07 13:00:00,70.52,70.58,70.49,70.58,429777.0,66.3632,66.4197,66.335,66.4197,429777.0
2023-09-07 13:30:00,70.58,70.6,70.51,70.52,361709.0,66.4197,66.4385,66.3538,66.3632,361709.0
2023-09-07 14:00:00,70.52,70.54,70.47,70.48,664248.0,66.3632,66.382,66.3162,66.3256,664248.0
2023-09-07 14:30:00,70.48,70.53,70.44,70.51,459273.0,66.3256,66.3726,66.2879,66.3538,459273.0
2023-09-07 15:00:00,70.51,70.53,70.45,70.5,1042276.0,66.3538,66.3726,66.2973,66.3444,1042276.0
2023-09-07 15:30:00,70.5,70.57,70.47,70.5,2110110.0,66.3444,66.4103,66.3162,66.3444,2110110.0
2023-09-08 09:30:00,70.4,70.49,70.3,70.45,1296806.0,66.2503,66.335,66.1562,66.2973,1296806.0
2023-09-08 10:00:00,70.45,70.62,70.45,70.59,548001.0,66.2973,66.4573,66.2973,66.4291,548001.0
2023-09-08 10:30:00,70.58,70.6,70.43,70.46,565723.0,66.4197,66.4385,66.2785,66.3068,565723.0
2023-09-08 11:00:00,70.46,70.55,70.43,70.51,506391.0,66.3068,66.3914,66.2785,66.3538,506391.0
2023-09-08 11:30:00,70.51,70.55,70.4,70.42,934380.0,66.3538,66.3914,66.2503,66.2691,934380.0
2023-09-08 12:00:00,70.42,70.54,70.39,70.45,622944.0,66.2691,66.382,66.2409,66.2973,622944.0
2023-09-08 12:30:00,70.45,70.45,70.38,70.45,574762.0,66.2973,66.2973,66.2315,66.2973,574762.0
2023-09-08 13:00:00,70.44,70.49,70.39,70.45,171435.0,66.2879,66.335,66.2409,66.2973,171435.0
2023-09-08 13:30:00,70.45,70.47,70.43,70.45,199117.0,66.2973,66.3162,66.2785,66.2973,199117.0
2023-09-08 14:00:00,70.45,70.5,70.34,70.37,350391.0,66.2973,66.3444,66.1938,66.2221,350391.0
2023-09-08 14:30:00,70.37,70.39,70.33,70.34,397629.0,66.2221,66.2409,66.1844,66.1938,397629.0
2023-09-08 15:00:00,70.34,70.36,70.3,70.31,444712.0,66.1938,66.2126,66.1562,66.1656,444712.0
2023-09-08 15:30:00,70.31,70.4,70.31,70.4,1224434.0,66.1656,66.2503,66.1656,66.2503,1224434.0
2023-09-11 09:30:00,70.98,71.04,70.78,70.83,801394.0,66.7961,66.8526,66.6079,66.6549,801394.0
2023-09-11 10:00:00,70.83,71.14,70.82,71.1,1231042.0,66.6549,66.9467,66.6455,66.909,1231042.0
2023-09-11 10:30:00,71.11,71.16,71.01,71.09,672263.0,66.9184,66.9655,66.8243,66.8996,672263.0
2023-09-11 11:00:00,71.08,71.09,70.94,71.01,751197.0,66.8902,66.8996,66.7585,66.8243,751197.0
2023-09-11 11:30:00,71.01,71.05,70.96,71.02,612669.0,66.8243,66.862,66.7773,66.8337,612669.0
2023-09-11 12:00:00,71.03,71.18,71.02,71.18,684668.0,66.8432,66.9843,66.8337,66.9843,684668.0
2023-09-11 12:30:00,71.18,71.18,71.1,71.13,450829.0,66.9843,66.9843,66.909,66.9373,450829.0
2023-09-11 13:00:00,71.13,71.17,71.1,71.16,573710.0,66.9373,66.9749,66.909,66.9655,573710.0
2023-09-11 13:30:00,71.16,71.18,71.12,71.14,755532.0,66.9655,66.9843,66.9278,66.9467,755532.0
2023-09-11 14:00:00,71.14,71.17,71.11,71.13,523730.0,66.9467,66.9749,66.9184,66.9373,523730.0
2023-09-11 14:30:00,71.13,71.14,71.09,71.09,475502.0,66.9373,66.9467,66.8996,66.8996,475502.0
2023-09-11 15:00:00,71.1,71.13,71.06,71.13,685971.0,66.909,66.9373,66.8714,66.9373,685971.0
2023-09-11 15:30:00,71.13,71.15,71.08,71.13,1992548.0,66.9373,66.9561,66.8902,66.9373,1992548.0
2023-09-12 09:30:00,70.76,70.96,70.73,70.89,546719.0,66.5891,66.7773,66.5608,66.7114,546719.0
2023-09-12 10:00:00,70.89,70.89,70.72,70.77,402125.0,66.7114,66.7114,66.5514,66.5985,402125.0
2023-09-12 10:30:00,70.76,70.86,70.73,70.76,474897.0,66.5891,66.6832,66.5608,66.5891,474897.0
2023-09-12 11:00:00,70.76,70.9,70.75,70.87,575142.0,66.5891,66.7208,66.5797,66.6926,575142.0
2023-09-12 11:30:00,70.87,70.93,70.85,70.92,698514.0,66.6926,66.749,66.6738,66.7396,698514.0
2023-09-12 12:00:00,70.92,71.02,70.91,70.97,524231.0,66.7396,66.8337,66.7302,66.7867,524231.0
2023-09-12 12:30:00,70.97,70.97,70.9,70.92,177588.0,66.7867,66.7867,66.7208,66.7396,177588.0
2023-09-12 13:00:00,70.92,71.09,70.92,71.06,380667.0,66.7396,66.8996,66.7396,66.8714,380667.0
2023-09-12 13:30:00,71.06,71.08,70.93,70.94,399148.0,66.8714,66.8902,66.749,66.7585,399148.0
2023-09-12 14:00:00,70.93,70.99,70.91,70.98,470967.0,66.749,66.8055,66.7302,66.7961,470967.0
2023-09-12 14:30:00,70.97,71.0,70.91,70.92,932710.0,66.7867,66.8149,66.7302,66.7396,932710.0
2023-09-12 15:00:00,70.92,70.94,70.84,70.87,629037.0,66.7396,66.7585,66.6644,66.6926,629037.0
2023-09-12 15:30:00,70.87,70.88,70.82,70.83,856644.0,66.6926,66.702,66.6455,66.6549,856644.0
2023-09-13 09:30:00,70.68,70.88,70.68,70.84,1283747.0,66.5138,66.702,66.5138,66.6644,1283747.0
2023-09-13 10:00:00,70.84,70.85,70.57,70.65,695728.0,66.6644,66.6738,66.4103,66.4856,695728.0
2023-09-13 10:30:00,70.65,70.84,70.65,70.83,770233.0,66.4856,66.6644,66.4856,66.6549,770233.0
2023-09-13 11:00:00,70.83,70.87,70.78,70.84,751590.0,66.6549,66.6926,66.6079,66.6644,751590.0
2023-09-13 11:30:00,70.84,70.86,70.67,70.73,459425.0,66.6644,66.6832,66.5044,66.5608,459425.0
2023-09-13 12:00:00,70.74,70.78,70.67,70.76,690657.0,66.5702,66.6079,66.5044,66.5891,690657.0
2023-09-13 12:30:00,70.76,70.78,70.67,70.72,398386.0,66.5891,66.6079,66.5044,66.5514,398386.0
2023-09-13 13:00:00,70.72,70.76,70.68,70.72,372908.0,66.5514,66.5891,66.5138,66.5514,372908.0
2023-09-13 13:30:00,70.72,70.77,70.69,70.71,828226.0,66.5514,66.5985,66.5232,66.542,828226.0
2023-09-13 14:00:00,70.71,70.73,70.65,70.69,497075.0,66.542,66.5608,66.4856,66.5232,497075.0
2023-09-13 14:30:00,70.68,70.69,70.5,70.56,323977.0,66.5138,66.5232,66.3444,66.4009,323977.0
2023-09-13 15:00:00,70.55,70.56,70.46,70.53,576970.0,66.3914,66.4009,66.3068,66.3726,576970.0
2023-09-13 15:30:00,70.53,70.63,70.52,70.63,1352895.0,66.3726,66.4667,66.3632,66.4667,1352895.0
2023-09-14 09:30:00,71.15,71.41,71.14,71.3,1918252.0,66.9561,67.2008,66.9467,67.0972,1918252.0
2023-09-14 10:00:00,71.31,71.32,71.13,71.31,1614407.0,67.1066,67.1161,66.9373,67.1066,1614407.0
2023-09-14 10:30:00,71.31,71.55,71.29,71.53,1736091.0,67.1066,67.3325,67.0878,67.3137,1736091.0
2023-09-14 11:00:00,71.53,71.61,71.5,71.55,1339364.0,67.3137,67.389,67.2854,67.3325,1339364.0
2023-09-14 11:30:00,71.55,71.58,71.44,71.53,764245.0,67.3325,67.3607,67.229,67.3137,764245.0
2023-09-14 12:00:00,71.53,71.57,71.46,71.51,323684.0,67.3137,67.3513,67.2478,67.2949,323684.0
2023-09-14 12:30:00,71.51,71.6,71.49,71.57,545833.0,67.2949,67.3796,67.276,67.3513,545833.0
2023-09-14 13:00:00,71.56,71.58,71.49,71.52,649661.0,67.3419,67.3607,67.276,67.3043,649661.0
2023-09-14 13:30:00,71.53,71.56,71.47,71.5,555737.0,67.3137,67.3419,67.2572,67.2854,555737.0
2023-09-14 14:00:00,71.49,71.52,71.46,71.5,419980.0,67.276,67.3043,67.2478,67.2854,419980.0
2023-09-14 14:30:00,71.49,71.57,71.47,71.54,271069.0,67.276,67.3513,67.2572,67.3231,271069.0
2023-09-14 15:00:00,71.53,71.59,71.52,71.53,521897.0,67.3137,67.3701,67.3043,67.3137,521897.0
2023-09-14 15:30:00,71.53,71.57,71.5,71.54,1473215.0,67.3137,67.3513,67.2854,67.3231,1473215.0
2023-09-15 09:30:00,71.69,71.82,71.65,71.73,1192673.0,67.4642,67.5866,67.4266,67.5019,1192673.0
2023-09-15 10:00:00,71.73,71.93,71.7,71.75,1173698.0,67.5019,67.6901,67.4737,67.5207,1173698.0
2023-09-15 10:30:00,71.75,71.76,71.56,71.56,787903.0,67.5207,67.5301,67.3419,67.3419,787903.0
2023-09-15 11:00:00,71.56,71.69,71.49,71.68,1135164.0,67.3419,67.4642,67.276,67.4548,1135164.0
2023-09-15 11:30:00,71.67,71.68,71.57,71.61,1853161.0,67.4454,67.4548,67.3513,67.389,1853161.0
2023-09-15 12:00:00,71.61,71.65,71.58,71.59,1313354.0,67.389,67.4266,67.3607,67.3701,1313354.0
2023-09-15 12:30:00,71.59,71.64,71.57,71.61,982014.0,67.3701,67.4172,67.3513,67.389,982014.0
2023-09-15 13:00:00,71.61,71.61,71.43,71.45,819343.0,67.389,67.389,67.2196,67.2384,819343.0
2023-09-15 13:30:00,71.44,71.55,71.4,71.54,804862.0,67.229,67.3325,67.1913,67.3231,804862.0
2023-09-15 14:00:00,71.54,71.55,71.42,71.43,508194.0,67.3231,67.3325,67.2102,67.2196,508194.0
2023-09-15 14:30:00,71.44,71.49,71.42,71.47,292015.0,67.229,67.276,67.2102,67.2572,292015.0
2023-09-15 15:00:00,71.48,71.48,71.42,71.44,436788.0,67.2666,67.2666,67.2102,67.229,436788.0
2023-09-15 15:30:00,71.45,71.47,71.35,71.39,1528015.0,67.2384,67.2572,67.1443,67.1819,1528015.0
2023-09-18 09:30:00,71.08,71.09,70.85,70.89,1081924.0,66.8902,66.8996,66.6738,66.7114,1081924.0
2023-09-18 10:00:00,70.9,71.0,70.83,70.92,650299.0,66.7208,66.8149,66.6549,66.7396,650299.0
2023-09-18 10:30:00,70.93,71.07,70.88,70.94,577762.0,66.749,66.8808,66.702,66.7585,577762.0
2023-09-18 11:00:00,70.93,71.03,70.87,71.03,859195.0,66.749,66.8432,66.6926,66.8432,859195.0
2023-09-18 11:30:00,71.03,71.21,71.02,71.19,634878.0,66.8432,67.0125,66.8337,66.9937,634878.0
2023-09-18 12:00:00,71.19,71.2,71.09,71.13,539723.0,66.9937,67.0031,66.8996,66.9373,539723.0
2023-09-18 12:30:00,71.14,71.17,71.13,71.15,368225.0,66.9467,66.9749,66.9373,66.9561,368225.0
2023-09-18 13:00:00,71.15,71.19,71.13,71.14,328668.0,66.9561,66.9937,66.9373,66.9467,328668.0
2023-09-18 13:30:00,71.15,71.18,71.09,71.09,276878.0,66.9561,66.9843,66.8996,66.8996,276878.0
2023-09-18 14:00:00,71.1,71.11,71.05,71.06,334919.0,66.909,66.9184,66.862,66.8714,334919.0
2023-09-18 14:30:00,71.07,71.1,71.0,71.03,1031302.0,66.8808,66.909,66.8149,66.8432,1031302.0
2023-09-18 15:00:00,71.03,71.06,71.02,71.05,310727.0,66.8432,66.8714,66.8337,66.862,310727.0
2023-09-18 15:30:00,71.06,71.14,71.02,71.13,1134666.0,66.8714,66.9467,66.8337,66.9373,1134666.0
2023-09-19 09:30:00,71.25,71.38,71.22,71.25,1791871.0,67.0502,67.1725,67.022,67.0502,1791871.0
2023-09-19 10:00:00,71.24,71.25,71.08,71.15,654224.0,67.0408,67.0502,66.8902,66.9561,654224.0
2023-09-19 10:30:00,71.15,71.17,71.03,71.12,1001903.0,66.9561,66.9749,66.8432,66.9278,1001903.0
2023-09-19 11:00:00,71.11,71.12,71.04,71.12,900266.0,66.9184,66.9278,66.8526,66.9278,900266.0
2023-09-19 11:30:00,71.11,71.17,71.08,71.13,837725.0,66.9184,66.9749,66.8902,66.9373,837725.0
2023-09-19 12:00:00,71.13,71.13,71.06,71.08,356262.0,66.9373,66.9373,66.8714,66.8902,356262.0
2023-09-19 12:30:00,71.08,71.09,71.0,71.08,317595.0,66.8902,66.8996,66.8149,66.8902,317595.0
2023-09-19 13:00:00,71.08,71.14,71.06,71.12,500175.0,66.8902,66.9467,66.8714,66.9278,500175.0
2023-09-19 13:30:00,71.12,71.25,71.11,71.22,496101.0,66.9278,67.0502,66.9184,67.022,496101.0
2023-09-19 14:00:00,71.22,71.24,71.15,71.17,601862.0,67.022,67.0408,66.9561,66.9749,601862.0
2023-09-19 14:30:00,71.17,71.29,71.16,71.17,660499.0,66.9749,67.0878,66.9655,66.9749,660499.0
2023-09-19 15:00:00,71.17,71.21,71.15,71.2,364819.0,66.9749,67.0125,66.9561,67.0031,364819.0
2023-09-19 15:30:00,71.2,71.25,71.18,71.19,1015050.0,67.0031,67.0502,66.9843,66.9937,1015050.0
2023-09-20 09:30:00,71.53,71.77,71.51,71.74,1008954.0,67.3137,67.5395,67.2949,67.5113,1008954.0
2023-09-20 10:00:00,71.74,71.86,71.7,71.75,900464.0,67.5113,67.6242,67.4737,67.5207,900464.0
2023-09-20 10:30:00,71.75,71.77,71.67,71.73,410328.0,67.5207,67.5395,67.4454,67.5019,410328.0
2023-09-20 11:00:00,71.73,71.79,71.68,71.72,672074.0,67.5019,67.5584,67.4548,67.4925,672074.0
2023-09-20 11:30:00,71.72,71.75,71.7,71.72,571749.0,67.4925,67.5207,67.4737,67.4925,571749.0
2023-09-20 12:00:00,71.72,71.84,71.7,71.84,533616.0,67.4925,67.6054,67.4737,67.6054,533616.0
2023-09-20 12:30:00,71.84,71.88,71.82,71.88,442439.0,67.6054,67.643,67.5866,67.643,442439.0
2023-09-20 13:00:00,71.87,71.88,71.8,71.81,339089.0,67.6336,67.643,67.5678,67.5772,339089.0
2023-09-20 13:30:00,71.81,71.81,71.73,71.77,811547.0,67.5772,67.5772,67.5019,67.5395,811547.0
2023-09-20 14:00:00,71.77,71.78,71.39,71.58,1723892.0,67.5395,67.5489,67.1819,67.3607,1723892.0
2023-09-20 14:30:00,71.57,71.76,71.4,71.43,1363665.0,67.3513,67.5301,67.1913,67.2196,1363665.0
2023-09-20 15:00:00,71.42,71.47,71.19,71.28,1051821.0,67.2102,67.2572,66.9937,67.0784,1051821.0
2023-09-20 15:30:00,71.29,71.29,70.98,71.02,2011469.0,67.0878,67.0878,66.7961,66.8337,2011469.0
2023-09-21 09:30:00,70.35,70.38,70.21,70.21,1798235.0,66.2032,66.2315,66.0715,66.0715,1798235.0
2023-09-21 10:00:00,70.21,70.48,70.18,70.41,1321912.0,66.0715,66.3256,66.0433,66.2597,1321912.0
2023-09-21 10:30:00,70.41,70.49,70.24,70.27,869373.0,66.2597,66.335,66.0997,66.1279,869373.0
2023-09-21 11:00:00,70.27,70.33,70.2,70.21,1472179.0,66.1279,66.1844,66.0621,66.0715,1472179.0
2023-09-21 11:30:00,70.2,70.29,70.15,70.19,1935611.0,66.0621,66.1468,66.015,66.0527,1935611.0
2023-09-21 12:00:00,70.19,70.19,70.11,70.16,946236.0,66.0527,66.0527,65.9774,66.0244,946236.0
2023-09-21 12:30:00,70.15,70.21,70.12,70.13,292996.0,66.015,66.0715,65.9868,65.9962,292996.0
2023-09-21 13:00:00,70.13,70.28,70.11,70.26,484967.0,65.9962,66.1374,65.9774,66.1185,484967.0
2023-09-21 13:30:00,70.26,70.3,70.21,70.23,383961.0,66.1185,66.1562,66.0715,66.0903,383961.0
2023-09-21 14:00:00,70.23,70.24,70.12,70.12,419378.0,66.0903,66.0997,65.9868,65.9868,419378.0
2023-09-21 14:30:00,70.12,70.14,70.07,70.07,1086658.0,65.9868,66.0056,65.9397,65.9397,1086658.0
2023-09-21 15:00:00,70.08,70.1,69.98,70.0,1297518.0,65.9491,65.968,65.855,65.8739,1297518.0
2023-09-21 15:30:00,69.99,70.01,69.84,69.84,3064926.0,65.8645,65.8833,65.7233,65.7233,3064926.0
2023-09-22 09:30:00,70.22,70.26,70.08,70.23,1399374.0,66.0809,66.1185,65.9491,66.0903,1399374.0
2023-09-22 10:00:00,70.23,70.41,70.2,70.34,1050542.0,66.0903,66.2597,66.0621,66.1938,1050542.0
2023-09-22 10:30:00,70.34,70.46,70.29,70.3,1427435.0,66.1938,66.3068,66.1468,66.1562,1427435.0
2023-09-22 11:00:00,70.31,70.32,70.12,70.26,672849.0,66.1656,66.175,65.9868,66.1185,672849.0
2023-09-22 11:30:00,70.25,70.26,70.11,70.12,904824.0,66.1091,66.1185,65.9774,65.9868,904824.0
2023-09-22 12:00:00,70.11,70.14,70.04,70.12,586249.0,65.9774,66.0056,65.9115,65.9868,586249.0
2023-09-22 12:30:00,70.12,70.2,70.11,70.13,440177.0,65.9868,66.0621,65.9774,65.9962,440177.0
2023-09-22 13:00:00,70.13,70.15,70.01,70.04,838946.0,65.9962,66.015,65.8833,65.9115,838946.0
2023-09-22 13:30:00,70.03,70.03,69.93,69.97,616472.0,65.9021,65.9021,65.808,65.8456,616472.0
2023-09-22 14:00:00,69.96,69.99,69.87,69.93,505997.0,65.8362,65.8645,65.7515,65.808,505997.0
2023-09-22 14:30:00,69.92,69.94,69.84,69.92,835807.0,65.7986,65.8174,65.7233,65.7986,835807.0
2023-09-22 15:00:00,69.92,70.14,69.91,70.08,738973.0,65.7986,66.0056,65.7892,65.9491,738973.0
2023-09-22 15:30:00,70.08,70.1,69.87,69.9,1644705.0,65.9491,65.968,65.7515,65.7798,1644705.0
2023-09-25 09:30:00,69.32,69.45,69.18,69.41,1425686.0,65.2339,65.3563,65.1022,65.3186,1425686.0
2023-09-25 10:00:00,69.41,69.44,69.17,69.21,1039009.0,65.3186,65.3469,65.0928,65.1304,1039009.0
2023-09-25 10:30:00,69.2,69.3,69.15,69.17,764467.0,65.121,65.2151,65.074,65.0928,764467.0
2023-09-25 11:00:00,69.17,69.5,69.16,69.47,1499427.0,65.0928,65.4033,65.0834,65.3751,1499427.0
2023-09-25 11:30:00,69.48,69.6,69.46,69.53,3320222.0,65.3845,65.4974,65.3657,65.4316,3320222.0
2023-09-25 12:00:00,69.53,69.61,69.49,69.59,973190.0,65.4316,65.5069,65.3939,65.488,973190.0
2023-09-25 12:30:00,69.59,69.6,69.46,69.51,539577.0,65.488,65.4974,65.3657,65.4127,539577.0
2023-09-25 13:00:00,69.51,69.63,69.49,69.53,527765.0,65.4127,65.5257,65.3939,65.4316,527765.0
2023-09-25 13:30:00,69.52,69.57,69.46,69.57,465664.0,65.4222,65.4692,65.3657,65.4692,465664.0
2023-09-25 14:00:00,69.57,69.62,69.52,69.55,627828.0,65.4692,65.5163,65.4222,65.4504,627828.0
2023-09-25 14:30:00,69.54,69.59,69.49,69.5,724225.0,65.441,65.488,65.3939,65.4033,724225.0
2023-09-25 15:00:00,69.5,69.57,69.43,69.51,1038333.0,65.4033,65.4692,65.3375,65.4127,1038333.0
2023-09-25 15:30:00,69.51,69.61,69.49,69.57,2155872.0,65.4127,65.5069,65.3939,65.4692,2155872.0
2023-09-26 09:30:00,69.04,69.25,69.04,69.14,1232506.0,64.9705,65.1681,64.9705,65.0646,1232506.0
2023-09-26 10:00:00,69.14,69.22,68.86,69.05,1388491.0,65.0646,65.1398,64.8011,64.9799,1388491.0
2023-09-26 10:30:00,69.06,69.2,68.98,69.11,1228725.0,64.9893,65.121,64.914,65.0363,1228725.0
2023-09-26 11:00:00,69.11,69.13,68.92,68.92,1011365.0,65.0363,65.0551,64.8575,64.8575,1011365.0
2023-09-26 11:30:00,68.92,68.98,68.83,68.88,1102797.0,64.8575,64.914,64.7728,64.8199,1102797.0
2023-09-26 12:00:00,68.89,68.97,68.87,68.94,778149.0,64.8293,64.9046,64.8105,64.8763,778149.0
2023-09-26 12:30:00,68.93,68.96,68.9,68.9,1118063.0,64.8669,64.8952,64.8387,64.8387,1118063.0
2023-09-26 13:00:00,68.9,68.96,68.85,68.86,821448.0,64.8387,64.8952,64.7917,64.8011,821448.0
2023-09-26 13:30:00,68.86,68.88,68.75,68.84,542915.0,64.8011,64.8199,64.6975,64.7822,542915.0
2023-09-26 14:00:00,68.84,68.85,68.69,68.7,501673.0,64.7822,64.7917,64.6411,64.6505,501673.0
2023-09-26 14:30:00,68.7,68.73,68.66,68.7,572314.0,64.6505,64.6787,64.6129,64.6505,572314.0
2023-09-26 15:00:00,68.69,68.75,68.63,68.67,1087709.0,64.6411,64.6975,64.5846,64.6223,1087709.0
2023-09-26 15:30:00,68.67,68.75,68.64,68.69,2030767.0,64.6223,64.6975,64.594,64.6411,2030767.0
2023-09-27 09:30:00,68.95,69.0,68.78,68.81,1091588.0,64.8858,64.9328,64.7258,64.754,1091588.0
2023-09-27 10:00:00,68.81,68.87,68.61,68.69,828774.0,64.754,64.8105,64.5658,64.6411,828774.0
2023-09-27 10:30:00,68.68,68.7,68.45,68.46,725595.0,64.6317,64.6505,64.4152,64.4246,725595.0
2023-09-27 11:00:00,68.46,68.65,68.44,68.62,729296.0,64.4246,64.6034,64.4058,64.5752,729296.0
2023-09-27 11:30:00,68.62,68.66,68.43,68.44,1062551.0,64.5752,64.6129,64.3964,64.4058,1062551.0
2023-09-27 12:00:00,68.44,68.45,68.3,68.35,599003.0,64.4058,64.4152,64.2741,64.3211,599003.0
2023-09-27 12:30:00,68.36,68.46,68.33,68.34,2618109.0,64.3305,64.4246,64.3023,64.3117,2618109.0
2023-09-27 13:00:00,68.35,68.43,68.13,68.15,1429361.0,64.3211,64.3964,64.1141,64.1329,1429361.0
2023-09-27 13:30:00,68.14,68.26,68.08,68.25,848396.0,64.1235,64.2364,64.067,64.227,848396.0
2023-09-27 14:00:00,68.25,68.33,68.13,68.33,650181.0,64.227,64.3023,64.1141,64.3023,650181.0
2023-09-27 14:30:00,68.33,68.58,68.33,68.53,818739.0,64.3023,64.5376,64.3023,64.4905,818739.0
2023-09-27 15:00:00,68.53,68.73,68.51,68.61,1361940.0,64.4905,64.6787,64.4717,64.5658,1361940.0
2023-09-27 15:30:00,68.62,68.62,68.44,68.55,1893580.0,64.5752,64.5752,64.4058,64.5093,1893580.0
2023-09-28 09:30:00,68.62,68.79,68.53,68.73,1590387.0,64.5752,64.7352,64.4905,64.6787,1590387.0
2023-09-28 10:00:00,68.72,68.91,68.72,68.85,1154755.0,64.6693,64.8481,64.6693,64.7917,1154755.0
2023-09-28 10:30:00,68.86,68.99,68.72,68.96,1198798.0,64.8011,64.9234,64.6693,64.8952,1198798.0
2023-09-28 11:00:00,68.96,69.09,68.92,69.07,2226768.0,64.8952,65.0175,64.8575,64.9987,2226768.0
2023-09-28 11:30:00,69.07,69.28,69.07,69.26,2084047.0,64.9987,65.1963,64.9987,65.1775,2084047.0
2023-09-28 12:00:00,69.26,69.33,69.17,69.31,536480.0,65.1775,65.2434,65.0928,65.2245,536480.0
2023-09-28 12:30:00,69.31,69.33,69.08,69.12,583028.0,65.2245,65.2434,65.0081,65.0457,583028.0
2023-09-28 13:00:00,69.11,69.15,69.03,69.04,705295.0,65.0363,65.074,64.961,64.9705,705295.0
2023-09-28 13:30:00,69.04,69.05,68.95,68.99,901536.0,64.9705,64.9799,64.8858,64.9234,901536.0
2023-09-28 14:00:00,68.98,69.13,68.96,69.11,588570.0,64.914,65.0551,64.8952,65.0363,588570.0
2023-09-28 14:30:00,69.11,69.11,68.95,69.05,759735.0,65.0363,65.0363,64.8858,64.9799,759735.0
2023-09-28 15:00:00,69.05,69.19,69.04,69.18,1044305.0,64.9799,65.1116,64.9705,65.1022,1044305.0
2023-09-28 15:30:00,69.17,69.19,69.02,69.13,3839623.0,65.0928,65.1116,64.9516,65.0551,3839623.0
2023-09-29 09:30:00,69.75,69.76,69.51,69.6,1575643.0,65.6386,65.648,65.4127,65.4974,1575643.0
2023-09-29 10:00:00,69.6,69.66,69.27,69.33,1074808.0,65.4974,65.5539,65.1869,65.2434,1074808.0
2023-09-29 10:30:00,69.33,69.51,69.32,69.34,962867.0,65.2434,65.4127,65.2339,65.2528,962867.0
2023-09-29 11:00:00,69.34,69.41,69.18,69.23,1377412.0,65.2528,65.3186,65.1022,65.1493,1377412.0
2023-09-29 11:30:00,69.23,69.25,69.04,69.11,901710.0,65.1493,65.1681,64.9705,65.0363,901710.0
2023-09-29 12:00:00,69.11,69.19,69.03,69.15,928448.0,65.0363,65.1116,64.961,65.074,928448.0
2023-09-29 12:30:00,69.16,69.18,68.99,69.01,425457.0,65.0834,65.1022,64.9234,64.9422,425457.0
2023-09-29 13:00:00,69.0,69.0,68.8,68.92,1180867.0,64.9328,64.9328,64.7446,64.8575,1180867.0
2023-09-29 13:30:00,68.92,68.94,68.77,68.78,358129.0,64.8575,64.8763,64.7164,64.7258,358129.0
2023-09-29 14:00:00,68.78,68.88,68.76,68.78,585324.0,64.7258,64.8199,64.707,64.7258,585324.0
2023-09-29 14:30:00,68.78,69.03,68.75,69.03,643067.0,64.7258,64.961,64.6975,64.961,643067.0
2023-09-29 15:00:00,69.03,69.05,68.88,68.94,922688.0,64.961,64.9799,64.8199,64.8763,922688.0
2023-09-29 15:30:00,68.93,69.04,68.85,68.91,3839550.0,64.8669,64.9705,64.7917,64.8481,3839550.0
2023-10-02 09:30:00,68.47,68.53,68.13,68.18,2562867.0,64.4341,64.4905,64.1141,64.1611,2562867.0
2023-10-02 10:00:00,68.17,68.33,67.93,67.98,2485452.0,64.1517,64.3023,63.9259,63.9729,2485452.0
2023-10-02 10:30:00,67.99,68.02,67.8,67.86,1902502.0,63.9823,64.0106,63.8035,63.86,1902502.0
2023-10-02 11:00:00,67.86,68.16,67.86,68.12,1578297.0,63.86,64.1423,63.86,64.1047,1578297.0
2023-10-02 11:30:00,68.13,68.18,67.84,67.86,1507543.0,64.1141,64.1611,63.8412,63.86,1507543.0
2023-10-02 12:00:00,67.86,67.89,67.75,67.82,1256510.0,63.86,63.8882,63.7565,63.8224,1256510.0
2023-10-02 12:30:00,67.82,67.83,67.7,67.75,587916.0,63.8224,63.8318,63.7094,63.7565,587916.0
2023-10-02 13:00:00,67.75,67.88,67.72,67.85,826036.0,63.7565,63.8788,63.7283,63.8506,826036.0
2023-10-02 13:30:00,67.86,67.87,67.79,67.81,763855.0,63.86,63.8694,63.7941,63.813,763855.0
2023-10-02 14:00:00,67.81,67.94,67.72,67.73,951346.0,63.813,63.9353,63.7283,63.7377,951346.0
2023-10-02 14:30:00,67.73,67.8,67.68,67.76,2167681.0,63.7377,63.8035,63.6906,63.7659,2167681.0
2023-10-02 15:00:00,67.76,67.89,67.71,67.84,1425883.0,63.7659,63.8882,63.7188,63.8412,1425883.0
2023-10-02 15:30:00,67.84,67.93,67.82,67.91,2373584.0,63.8412,63.9259,63.8224,63.9071,2373584.0
2023-10-03 09:30:00,67.3,67.49,67.24,67.39,1573649.0,63.333,63.5118,63.2766,63.4177,1573649.0
2023-10-03 10:00:00,67.4,67.49,66.96,67.1,4491032.0,63.4271,63.5118,63.0131,63.1448,4491032.0
2023-10-03 10:30:00,67.1,67.26,66.98,67.09,1483068.0,63.1448,63.2954,63.0319,63.1354,1483068.0
2023-10-03 11:00:00,67.07,67.11,66.92,66.99,1020027.0,63.1166,63.1542,62.9754,63.0413,1020027.0
2023-10-03 11:30:00,67.0,67.06,66.91,66.96,872031.0,63.0507,63.1072,62.966,63.0131,872031.0
2023-10-03 12:00:00,66.96,67.18,66.96,67.17,1316872.0,63.0131,63.2201,63.0131,63.2107,1316872.0
2023-10-03 12:30:00,67.17,67.19,67.03,67.08,844884.0,63.2107,63.2295,63.0789,63.126,844884.0
2023-10-03 13:00:00,67.08,67.16,67.05,67.11,1276061.0,63.126,63.2013,63.0978,63.1542,1276061.0
2023-10-03 13:30:00,67.11,67.12,66.92,66.95,489941.0,63.1542,63.1636,62.9754,63.0036,489941.0
2023-10-03 14:00:00,66.95,66.99,66.83,66.91,518750.0,63.0036,63.0413,62.8907,62.966,518750.0
2023-10-03 14:30:00,66.9,67.07,66.89,67.02,652811.0,62.9566,63.1166,62.9472,63.0695,652811.0
2023-10-03 15:00:00,67.03,67.05,66.95,67.0,868632.0,63.0789,63.0978,63.0036,63.0507,868632.0
2023-10-03 15:30:00,67.0,67.1,66.95,67.07,2338718.0,63.0507,63.1448,63.0036,63.1166,2338718.0
2023-10-04 09:30:00,67.23,67.27,67.02,67.03,1972613.0,63.2671,63.3048,63.0695,63.0789,1972613.0
2023-10-04 10:00:00,67.03,67.11,66.63,66.63,1310023.0,63.0789,63.1542,62.7025,62.7025,1310023.0
2023-10-04 10:30:00,66.64,66.91,66.63,66.67,1114876.0,62.7119,62.966,62.7025,62.7402,1114876.0
2023-10-04 11:00:00,66.67,67.02,66.62,66.97,1654370.0,62.7402,63.0695,62.6931,63.0225,1654370.0
2023-10-04 11:30:00,66.97,67.15,66.89,67.14,1874338.0,63.0225,63.1919,62.9472,63.1824,1874338.0
2023-10-04 12:00:00,67.14,67.19,67.05,67.16,1248396.0,63.1824,63.2295,63.0978,63.2013,1248396.0
2023-10-04 12:30:00,67.17,67.24,67.09,67.12,717140.0,63.2107,63.2766,63.1354,63.1636,717140.0
2023-10-04 13:00:00,67.12,67.13,66.98,66.98,530859.0,63.1636,63.173,63.0319,63.0319,530859.0
2023-10-04 13:30:00,66.98,67.0,66.9,66.92,450810.0,63.0319,63.0507,62.9566,62.9754,450810.0
2023-10-04 14:00:00,66.92,66.97,66.83,66.91,481356.0,62.9754,63.0225,62.8907,62.966,481356.0
2023-10-04 14:30:00,66.92,67.0,66.87,66.98,566956.0,62.9754,63.0507,62.9284,63.0319,566956.0
2023-10-04 15:00:00,66.97,67.16,66.95,67.13,672718.0,63.0225,63.2013,63.0036,63.173,672718.0
2023-10-04 15:30:00,67.13,67.23,67.08,67.17,2123086.0,63.173,63.2671,63.126,63.2107,2123086.0
2023-10-05 09:30:00,67.57,67.77,67.5,67.75,1461610.0,63.5871,63.7753,63.5212,63.7565,1461610.0
2023-10-05 10:00:00,67.75,67.75,67.55,67.69,952244.0,63.7565,63.7565,63.5683,63.7,952244.0
2023-10-05 10:30:00,67.68,67.71,67.42,67.52,1676266.0,63.6906,63.7188,63.4459,63.54,1676266.0
2023-10-05 11:00:00,67.52,67.54,67.34,67.48,2006252.0,63.54,63.5589,63.3707,63.5024,2006252.0
2023-10-05 11:30:00,67.48,67.61,67.45,67.51,1750526.0,63.5024,63.6247,63.4742,63.5306,1750526.0
2023-10-05 12:00:00,67.52,67.68,67.5,67.67,658960.0,63.54,63.6906,63.5212,63.6812,658960.0
2023-10-05 12:30:00,67.67,67.7,67.52,67.59,562421.0,63.6812,63.7094,63.54,63.6059,562421.0
2023-10-05 13:00:00,67.58,67.65,67.49,67.65,751918.0,63.5965,63.6624,63.5118,63.6624,751918.0
2023-10-05 13:30:00,67.64,67.76,67.57,67.73,1062665.0,63.653,63.7659,63.5871,63.7377,1062665.0
2023-10-05 14:00:00,67.74,67.82,67.71,67.78,1393612.0,63.7471,63.8224,63.7188,63.7847,1393612.0
2023-10-05 14:30:00,67.78,67.87,67.77,67.86,1005187.0,63.7847,63.8694,63.7753,63.86,1005187.0
2023-10-05 15:00:00,67.85,67.87,67.73,67.81,723650.0,63.8506,63.8694,63.7377,63.813,723650.0
2023-10-05 15:30:00,67.81,67.84,67.76,67.78,2382125.0,63.813,63.8412,63.7659,63.7847,2382125.0
2023-10-06 09:30:00,67.64,67.75,67.33,67.47,1155006.0,63.653,63.7565,63.3612,63.493,1155006.0
2023-10-06 10:00:00,67.46,67.58,67.23,67.58,1200010.0,63.4836,63.5965,63.2671,63.5965,1200010.0
2023-10-06 10:30:00,67.58,67.85,67.58,67.76,858500.0,63.5965,63.8506,63.5965,63.7659,858500.0
2023-10-06 11:00:00,67.76,68.29,67.74,68.27,1288910.0,63.7659,64.2647,63.7471,64.2458,1288910.0
2023-10-06 11:30:00,68.27,68.59,68.26,68.56,1781868.0,64.2458,64.547,64.2364,64.5187,1781868.0
2023-10-06 12:00:00,68.58,68.6,68.37,68.42,1069815.0,64.5376,64.5564,64.3399,64.387,1069815.0
2023-10-06 12:30:00,68.43,68.47,68.34,68.38,465401.0,64.3964,64.4341,64.3117,64.3494,465401.0
2023-10-06 13:00:00,68.38,68.56,68.36,68.54,584679.0,64.3494,64.5187,64.3305,64.4999,584679.0
2023-10-06 13:30:00,68.53,68.56,68.45,68.53,386604.0,64.4905,64.5187,64.4152,64.4905,386604.0
2023-10-06 14:00:00,68.53,68.62,68.5,68.62,309524.0,64.4905,64.5752,64.4623,64.5752,309524.0
2023-10-06 14:30:00,68.62,68.68,68.58,68.62,524474.0,64.5752,64.6317,64.5376,64.5752,524474.0
2023-10-06 15:00:00,68.62,68.65,68.56,68.65,1521334.0,64.5752,64.6034,64.5187,64.6034,1521334.0
2023-10-06 15:30:00,68.65,68.65,68.5,68.53,3254060.0,64.6034,64.6034,64.4623,64.4905,3254060.0
2023-10-09 09:30:00,67.88,68.15,67.86,68.13,1102843.0,63.8788,64.1329,63.86,64.1141,1102843.0
2023-10-09 10:00:00,68.12,68.17,67.92,67.93,803557.0,64.1047,64.1517,63.9165,63.9259,803557.0
2023-10-09 10:30:00,67.94,67.98,67.81,67.89,916186.0,63.9353,63.9729,63.813,63.8882,916186.0
2023-10-09 11:00:00,67.88,67.98,67.86,67.97,1094788.0,63.8788,63.9729,63.86,63.9635,1094788.0
2023-10-09 11:30:00,67.97,68.02,67.91,67.95,777235.0,63.9635,64.0106,63.9071,63.9447,777235.0
2023-10-09 12:00:00,67.95,68.05,67.92,67.97,419515.0,63.9447,64.0388,63.9165,63.9635,419515.0
2023-10-09 12:30:00,67.97,67.99,67.89,67.92,205779.0,63.9635,63.9823,63.8882,63.9165,205779.0
2023-10-09 13:00:00,67.93,68.05,67.91,68.05,257507.0,63.9259,64.0388,63.9071,64.0388,257507.0
2023-10-09 13:30:00,68.06,68.39,68.06,68.39,697604.0,64.0482,64.3588,64.0482,64.3588,697604.0
2023-10-09 14:00:00,68.38,68.44,68.35,68.43,345797.0,64.3494,64.4058,64.3211,64.3964,345797.0
2023-10-09 14:30:00,68.44,68.5,68.37,68.45,380198.0,64.4058,64.4623,64.3399,64.4152,380198.0
2023-10-09 15:00:00,68.46,68.48,68.41,68.44,797834.0,64.4246,64.4435,64.3776,64.4058,797834.0
2023-10-09 15:30:00,68.43,68.44,68.36,68.4,1484664.0,64.3964,64.4058,64.3305,64.3682,1484664.0
2023-10-10 09:30:00,69.19,69.26,69.1,69.26,2000535.0,65.1116,65.1775,65.0269,65.1775,2000535.0
2023-10-10 10:00:00,69.28,69.51,69.28,69.45,717576.0,65.1963,65.4127,65.1963,65.3563,717576.0
2023-10-10 10:30:00,69.45,69.56,69.37,69.44,1241610.0,65.3563,65.4598,65.281,65.3469,1241610.0
2023-10-10 11:00:00,69.44,69.59,69.42,69.53,1459549.0,65.3469,65.488,65.3281,65.4316,1459549.0
2023-10-10 11:30:00,69.53,69.65,69.5,69.61,1511659.0,65.4316,65.5445,65.4033,65.5069,1511659.0
2023-10-10 12:00:00,69.61,69.63,69.53,69.58,801167.0,65.5069,65.5257,65.4316,65.4786,801167.0
2023-10-10 12:30:00,69.58,69.61,69.52,69.56,713252.0,65.4786,65.5069,65.4222,65.4598,713252.0
2023-10-10 13:00:00,69.56,69.57,69.3,69.39,1134588.0,65.4598,65.4692,65.2151,65.2998,1134588.0
2023-10-10 13:30:00,69.39,69.43,69.32,69.38,532570.0,65.2998,65.3375,65.2339,65.2904,532570.0
2023-10-10 14:00:00,69.38,69.42,69.31,69.36,546015.0,65.2904,65.3281,65.2245,65.2716,546015.0
2023-10-10 14:30:00,69.36,69.48,69.33,69.37,938306.0,65.2716,65.3845,65.2434,65.281,938306.0
2023-10-10 15:00:00,69.36,69.4,69.3,69.37,1040480.0,65.2716,65.3092,65.2151,65.281,1040480.0
2023-10-10 15:30:00,69.36,69.45,69.33,69.37,3026163.0,65.2716,65.3563,65.2434,65.281,3026163.0
2023-10-11 09:30:00,69.76,69.86,69.63,69.8,2214845.0,65.648,65.7421,65.5257,65.6857,2214845.0
2023-10-11 10:00:00,69.8,69.83,69.59,69.66,1175202.0,65.6857,65.7139,65.488,65.5539,1175202.0
2023-10-11 10:30:00,69.66,69.7,69.57,69.69,1107260.0,65.5539,65.5915,65.4692,65.5821,1107260.0
2023-10-11 11:00:00,69.69,69.72,69.54,69.6,707099.0,65.5821,65.6104,65.441,65.4974,707099.0
2023-10-11 11:30:00,69.61,69.65,69.5,69.55,1029418.0,65.5069,65.5445,65.4033,65.4504,1029418.0
2023-10-11 12:00:00,69.55,69.56,69.42,69.47,689004.0,65.4504,65.4598,65.3281,65.3751,689004.0
2023-10-11 12:30:00,69.46,69.5,69.41,69.47,786469.0,65.3657,65.4033,65.3186,65.3751,786469.0
2023-10-11 13:00:00,69.47,69.49,69.35,69.38,978984.0,65.3751,65.3939,65.2622,65.2904,978984.0
2023-10-11 13:30:00,69.38,69.38,69.26,69.36,656434.0,65.2904,65.2904,65.1775,65.2716,656434.0
2023-10-11 14:00:00,69.36,69.51,69.36,69.44,877191.0,65.2716,65.4127,65.2716,65.3469,877191.0
2023-10-11 14:30:00,69.45,69.56,69.44,69.53,1009300.0,65.3563,65.4598,65.3469,65.4316,1009300.0
2023-10-11 15:00:00,69.53,69.6,69.52,69.59,1027936.0,65.4316,65.4974,65.4222,65.488,1027936.0
2023-10-11 15:30:00,69.59,69.68,69.57,69.66,1925425.0,65.488,65.5727,65.4692,65.5539,1925425.0
2023-10-12 09:30:00,69.74,69.76,69.4,69.45,1513388.0,65.6292,65.648,65.3092,65.3563,1513388.0
2023-10-12 10:00:00,69.45,69.62,69.38,69.48,1221155.0,65.3563,65.5163,65.2904,65.3845,1221155.0
2023-10-12 10:30:00,69.49,69.52,69.36,69.42,1108083.0,65.3939,65.4222,65.2716,65.3281,1108083.0
2023-10-12 11:00:00,69.43,69.45,69.32,69.36,811085.0,65.3375,65.3563,65.2339,65.2716,811085.0
2023-10-12 11:30:00,69.36,69.41,69.28,69.4,1489334.0,65.2716,65.3186,65.1963,65.3092,1489334.0
2023-10-12 12:00:00,69.41,69.48,69.39,69.44,762463.0,65.3186,65.3845,65.2998,65.3469,762463.0
2023-10-12 12:30:00,69.44,69.45,69.34,69.37,706584.0,65.3469,65.3563,65.2528,65.281,706584.0
2023-10-12 13:00:00,69.36,69.37,69.01,69.03,1661698.0,65.2716,65.281,64.9422,64.961,1661698.0
2023-10-12 13:30:00,69.03,69.08,68.92,68.92,1069103.0,64.961,65.0081,64.8575,64.8575,1069103.0
2023-10-12 14:00:00,68.93,68.98,68.81,68.97,911127.0,64.8669,64.914,64.754,64.9046,911127.0
2023-10-12 14:30:00,68.97,69.07,68.94,68.99,656982.0,64.9046,64.9987,64.8763,64.9234,656982.0
2023-10-12 15:00:00,68.99,69.09,68.98,69.04,896862.0,64.9234,65.0175,64.914,64.9705,896862.0
2023-10-12 15:30:00,69.04,69.12,69.03,69.07,2142194.0,64.9705,65.0457,64.961,64.9987,2142194.0
2023-10-13 09:30:00,68.87,69.03,68.86,68.93,1708156.0,64.8105,64.961,64.8011,64.8669,1708156.0
2023-10-13 10:00:00,68.93,68.97,68.56,68.6,1894993.0,64.8669,64.9046,64.5187,64.5564,1894993.0
2023-10-13 10:30:00,68.6,68.73,68.44,68.47,1915433.0,64.5564,64.6787,64.4058,64.4341,1915433.0
2023-10-13 11:00:00,68.47,68.48,68.31,68.37,1821106.0,64.4341,64.4435,64.2835,64.3399,1821106.0
2023-10-13 11:30:00,68.37,68.46,68.32,68.37,1094899.0,64.3399,64.4246,64.2929,64.3399,1094899.0
2023-10-13 12:00:00,68.36,68.57,68.33,68.56,1021658.0,64.3305,64.5282,64.3023,64.5187,1021658.0
2023-10-13 12:30:00,68.56,68.59,68.39,68.47,657732.0,64.5187,64.547,64.3588,64.4341,657732.0
2023-10-13 13:00:00,68.47,68.49,68.28,68.29,934051.0,64.4341,64.4529,64.2553,64.2647,934051.0
2023-10-13 13:30:00,68.28,68.46,68.26,68.42,661315.0,64.2553,64.4246,64.2364,64.387,661315.0
2023-10-13 14:00:00,68.42,68.49,68.39,68.44,588680.0,64.387,64.4529,64.3588,64.4058,588680.0
2023-10-13 14:30:00,68.44,68.49,68.36,68.45,756033.0,64.4058,64.4529,64.3305,64.4152,756033.0
2023-10-13 15:00:00,68.45,68.51,68.38,68.43,1153913.0,64.4152,64.4717,64.3494,64.3964,1153913.0
2023-10-13 15:30:00,68.44,68.5,68.37,68.45,2670999.0,64.4058,64.4623,64.3399,64.4152,2670999.0
2023-10-16 09:30:00,68.55,68.65,68.46,68.57,1574307.0,64.5093,64.6034,64.4246,64.5282,1574307.0
2023-10-16 10:00:00,68.57,68.8,68.49,68.79,1542482.0,64.5282,64.7446,64.4529,64.7352,1542482.0
2023-10-16 10:30:00,68.79,68.96,68.78,68.92,1642694.0,64.7352,64.8952,64.7258,64.8575,1642694.0
2023-10-16 11:00:00,68.92,68.95,68.75,68.8,1300558.0,64.8575,64.8858,64.6975,64.7446,1300558.0
2023-10-16 11:30:00,68.8,68.82,68.71,68.76,1172837.0,64.7446,64.7634,64.6599,64.707,1172837.0
2023-10-16 12:00:00,68.76,68.8,68.71,68.79,875921.0,64.707,64.7446,64.6599,64.7352,875921.0
2023-10-16 12:30:00,68.79,68.83,68.76,68.81,458065.0,64.7352,64.7728,64.707,64.754,458065.0
2023-10-16 13:00:00,68.82,68.93,68.65,68.79,518797.0,64.7634,64.8669,64.6034,64.7352,518797.0
2023-10-16 13:30:00,68.79,68.93,68.77,68.9,394062.0,64.7352,64.8669,64.7164,64.8387,394062.0
2023-10-16 14:00:00,68.9,68.91,68.82,68.84,630626.0,64.8387,64.8481,64.7634,64.7822,630626.0
2023-10-16 14:30:00,68.84,68.9,68.79,68.89,570680.0,64.7822,64.8387,64.7352,64.8293,570680.0
2023-10-16 15:00:00,68.89,68.98,68.85,68.98,866933.0,64.8293,64.914,64.7917,64.914,866933.0
2023-10-16 15:30:00,68.98,69.0,68.91,68.94,3624202.0,64.914,64.9328,64.8481,64.8763,3624202.0
2023-10-17 09:30:00,68.36,68.59,68.35,68.45,1269615.0,64.3305,64.547,64.3211,64.4152,1269615.0
2023-10-17 10:00:00,68.44,68.92,68.43,68.83,998945.0,64.4058,64.8575,64.3964,64.7728,998945.0
2023-10-17 10:30:00,68.84,68.95,68.77,68.91,1019273.0,64.7822,64.8858,64.7164,64.8481,1019273.0
2023-10-17 11:00:00,68.92,69.03,68.88,68.95,1004355.0,64.8575,64.961,64.8199,64.8858,1004355.0
2023-10-17 11:30:00,68.95,69.16,68.94,69.12,801456.0,64.8858,65.0834,64.8763,65.0457,801456.0
2023-10-17 12:00:00,69.13,69.28,69.11,69.28,829413.0,65.0551,65.1963,65.0363,65.1963,829413.0
2023-10-17 12:30:00,69.28,69.29,68.95,69.0,1191078.0,65.1963,65.2057,64.8858,64.9328,1191078.0
2023-10-17 13:00:00,69.0,69.04,68.97,69.0,457589.0,64.9328,64.9705,64.9046,64.9328,457589.0
2023-10-17 13:30:00,69.0,69.01,68.78,68.82,606302.0,64.9328,64.9422,64.7258,64.7634,606302.0
2023-10-17 14:00:00,68.82,68.89,68.79,68.86,516068.0,64.7634,64.8293,64.7352,64.8011,516068.0
2023-10-17 14:30:00,68.86,68.94,68.77,68.81,430085.0,64.8011,64.8763,64.7164,64.754,430085.0
2023-10-17 15:00:00,68.81,68.95,68.79,68.95,593647.0,64.754,64.8858,64.7352,64.8858,593647.0
2023-10-17 15:30:00,68.95,68.98,68.85,68.98,1676891.0,64.8858,64.914,64.7917,64.914,1676891.0
2023-10-18 09:30:00,68.36,68.43,68.21,68.23,1516377.0,64.3305,64.3964,64.1894,64.2082,1516377.0
2023-10-18 10:00:00,68.23,68.41,68.11,68.12,1638033.0,64.2082,64.3776,64.0953,64.1047,1638033.0
2023-10-18 10:30:00,68.11,68.15,67.94,68.01,1936978.0,64.0953,64.1329,63.9353,64.0012,1936978.0
2023-10-18 11:00:00,68.01,68.12,67.95,68.0,1403981.0,64.0012,64.1047,63.9447,63.9918,1403981.0
2023-10-18 11:30:00,68.01,68.03,67.89,67.91,673979.0,64.0012,64.02,63.8882,63.9071,673979.0
2023-10-18 12:00:00,67.91,67.99,67.82,67.85,512484.0,63.9071,63.9823,63.8224,63.8506,512484.0
2023-10-18 12:30:00,67.85,67.91,67.83,67.86,384801.0,63.8506,63.9071,63.8318,63.86,384801.0
2023-10-18 13:00:00,67.85,68.13,67.8,68.06,1062283.0,63.8506,64.1141,63.8035,64.0482,1062283.0
2023-10-18 13:30:00,68.06,68.06,67.9,68.04,500216.0,64.0482,64.0482,63.8976,64.0294,500216.0
2023-10-18 14:00:00,68.04,68.1,67.92,67.96,510210.0,64.0294,64.0859,63.9165,63.9541,510210.0
2023-10-18 14:30:00,67.95,68.01,67.8,67.81,688502.0,63.9447,64.0012,63.8035,63.813,688502.0
2023-10-18 15:00:00,67.81,67.82,67.73,67.77,1161001.0,63.813,63.8224,63.7377,63.7753,1161001.0
2023-10-18 15:30:00,67.77,67.82,67.68,67.77,3616918.0,63.7753,63.8224,63.6906,63.7753,3616918.0
2023-10-19 09:30:00,67.55,67.64,67.47,67.6,1616543.0,63.5683,63.653,63.493,63.6153,1616543.0
2023-10-19 10:00:00,67.6,67.62,67.39,67.4,1323372.0,63.6153,63.6342,63.4177,63.4271,1323372.0
2023-10-19 10:30:00,67.4,67.5,67.36,67.38,637870.0,63.4271,63.5212,63.3895,63.4083,637870.0
2023-10-19 11:00:00,67.37,67.52,67.35,67.48,898009.0,63.3989,63.54,63.3801,63.5024,898009.0
2023-10-19 11:30:00,67.48,67.61,67.45,67.5,1588007.0,63.5024,63.6247,63.4742,63.5212,1588007.0
2023-10-19 12:00:00,67.49,67.91,67.34,67.56,1920297.0,63.5118,63.9071,63.3707,63.5777,1920297.0
2023-10-19 12:30:00,67.56,67.68,67.18,67.66,2254921.0,63.5777,63.6906,63.2201,63.6718,2254921.0
2023-10-19 13:00:00,67.67,67.82,67.61,67.68,1384828.0,63.6812,63.8224,63.6247,63.6906,1384828.0
2023-10-19 13:30:00,67.68,67.76,67.41,67.51,829174.0,63.6906,63.7659,63.4365,63.5306,829174.0
2023-10-19 14:00:00,67.51,67.58,67.41,67.44,1270293.0,63.5306,63.5965,63.4365,63.4648,1270293.0
2023-10-19 14:30:00,67.44,67.44,67.14,67.2,1325795.0,63.4648,63.4648,63.1824,63.2389,1325795.0
2023-10-19 15:00:00,67.2,67.29,67.15,67.2,2066192.0,63.2389,63.3236,63.1919,63.2389,2066192.0
2023-10-19 15:30:00,67.2,67.24,67.05,67.18,5829147.0,63.2389,63.2766,63.0978,63.2201,5829147.0
2023-10-20 09:30:00,66.94,67.09,66.89,66.97,1842878.0,62.9942,63.1354,62.9472,63.0225,1842878.0
2023-10-20 10:00:00,66.96,67.02,66.65,66.67,1232642.0,63.0131,63.0695,62.7213,62.7402,1232642.0
2023-10-20 10:30:00,66.66,66.86,66.66,66.76,1664844.0,62.7307,62.919,62.7307,62.8248,1664844.0
2023-10-20 11:00:00,66.76,66.85,66.63,66.69,1840920.0,62.8248,62.9095,62.7025,62.759,1840920.0
2023-10-20 11:30:00,66.7,66.79,66.6,66.77,2579152.0,62.7684,62.8531,62.6743,62.8343,2579152.0
2023-10-20 12:00:00,66.77,66.78,66.62,66.7,1148598.0,62.8343,62.8437,62.6931,62.7684,1148598.0
2023-10-20 12:30:00,66.7,66.86,66.7,66.85,1011478.0,62.7684,62.919,62.7684,62.9095,1011478.0
2023-10-20 13:00:00,66.86,66.95,66.73,66.87,1148517.0,62.919,63.0036,62.7966,62.9284,1148517.0
2023-10-20 13:30:00,66.87,66.9,66.73,66.83,1230369.0,62.9284,62.9566,62.7966,62.8907,1230369.0
2023-10-20 14:00:00,66.83,66.84,66.65,66.66,1319619.0,62.8907,62.9001,62.7213,62.7307,1319619.0
2023-10-20 14:30:00,66.66,66.76,66.63,66.7,1600241.0,62.7307,62.8248,62.7025,62.7684,1600241.0
2023-10-20 15:00:00,66.7,66.74,66.6,66.67,2503578.0,62.7684,62.806,62.6743,62.7402,2503578.0
2023-10-20 15:30:00,66.67,66.69,66.54,66.56,5297457.0,62.7402,62.759,62.6178,62.6366,5297457.0
2023-10-23 09:30:00,66.32,66.43,66.07,66.43,2139858.0,62.4108,62.5143,62.1755,62.5143,2139858.0
2023-10-23 10:00:00,66.43,66.7,66.4,66.63,1313400.0,62.5143,62.7684,62.4861,62.7025,1313400.0
2023-10-23 10:30:00,66.63,66.71,66.49,66.63,1697389.0,62.7025,62.7778,62.5708,62.7025,1697389.0
2023-10-23 11:00:00,66.63,66.84,66.6,66.77,1461536.0,62.7025,62.9001,62.6743,62.8343,1461536.0
2023-10-23 11:30:00,66.78,66.87,66.76,66.84,1137495.0,62.8437,62.9284,62.8248,62.9001,1137495.0
2023-10-23 12:00:00,66.84,66.85,66.71,66.83,626591.0,62.9001,62.9095,62.7778,62.8907,626591.0
2023-10-23 12:30:00,66.83,67.03,66.81,67.03,576538.0,62.8907,63.0789,62.8719,63.0789,576538.0
2023-10-23 13:00:00,67.03,67.04,66.87,66.9,536647.0,63.0789,63.0883,62.9284,62.9566,536647.0
2023-10-23 13:30:00,66.89,66.99,66.85,66.88,546327.0,62.9472,63.0413,62.9095,62.9378,546327.0
2023-10-23 14:00:00,66.88,66.9,66.77,66.83,624348.0,62.9378,62.9566,62.8343,62.8907,624348.0
2023-10-23 14:30:00,66.83,66.93,66.79,66.84,1228889.0,62.8907,62.9848,62.8531,62.9001,1228889.0
2023-10-23 15:00:00,66.85,66.88,66.64,66.65,2134778.0,62.9095,62.9378,62.7119,62.7213,2134778.0
2023-10-23 15:30:00,66.66,66.69,66.61,66.61,2663234.0,62.7307,62.759,62.6837,62.6837,2663234.0
2023-10-24 09:30:00,66.74,66.92,66.64,66.87,2052245.0,62.806,62.9754,62.7119,62.9284,2052245.0
2023-10-24 10:00:00,66.87,67.04,66.72,67.04,1438518.0,62.9284,63.0883,62.7872,63.0883,1438518.0
2023-10-24 10:30:00,67.04,67.06,66.91,67.03,1277353.0,63.0883,63.1072,62.966,63.0789,1277353.0
2023-10-24 11:00:00,67.03,67.03,66.83,66.87,1399076.0,63.0789,63.0789,62.8907,62.9284,1399076.0
2023-10-24 11:30:00,66.87,66.92,66.83,66.92,1155856.0,62.9284,62.9754,62.8907,62.9754,1155856.0
2023-10-24 12:00:00,66.93,66.95,66.78,66.81,762501.0,62.9848,63.0036,62.8437,62.8719,762501.0
2023-10-24 12:30:00,66.8,66.82,66.69,66.76,717576.0,62.8625,62.8813,62.759,62.8248,717576.0
2023-10-24 13:00:00,66.75,66.89,66.74,66.89,915486.0,62.8154,62.9472,62.806,62.9472,915486.0
2023-10-24 13:30:00,66.89,66.93,66.86,66.9,716783.0,62.9472,62.9848,62.919,62.9566,716783.0
2023-10-24 14:00:00,66.91,66.96,66.88,66.95,660778.0,62.966,63.0131,62.9378,63.0036,660778.0
2023-10-24 14:30:00,66.96,67.03,66.95,67.0,948335.0,63.0131,63.0789,63.0036,63.0507,948335.0
2023-10-24 15:00:00,67.0,67.04,66.96,67.03,1537154.0,63.0507,63.0883,63.0131,63.0789,1537154.0
2023-10-24 15:30:00,67.03,67.06,67.0,67.02,3612177.0,63.0789,63.1072,63.0507,63.0695,3612177.0
2023-10-25 09:30:00,66.82,66.85,66.51,66.61,1110060.0,62.8813,62.9095,62.5896,62.6837,1110060.0
2023-10-25 10:00:00,66.6,66.65,66.44,66.58,1887190.0,62.6743,62.7213,62.5237,62.6555,1887190.0
2023-10-25 10:30:00,66.58,66.9,66.54,66.86,1493390.0,62.6555,62.9566,62.6178,62.919,1493390.0
2023-10-25 11:00:00,66.86,67.08,66.85,66.98,1950993.0,62.919,63.126,62.9095,63.0319,1950993.0
2023-10-25 11:30:00,66.98,67.01,66.84,66.84,1403092.0,63.0319,63.0601,62.9001,62.9001,1403092.0
2023-10-25 12:00:00,66.84,66.85,66.73,66.78,740209.0,62.9001,62.9095,62.7966,62.8437,740209.0
2023-10-25 12:30:00,66.78,66.85,66.62,66.66,727286.0,62.8437,62.9095,62.6931,62.7307,727286.0
2023-10-25 13:00:00,66.67,66.71,66.57,66.6,1536748.0,62.7402,62.7778,62.646,62.6743,1536748.0
2023-10-25 13:30:00,66.61,66.61,66.48,66.58,1504444.0,62.6837,62.6837,62.5614,62.6555,1504444.0
2023-10-25 14:00:00,66.58,66.63,66.53,66.57,492047.0,62.6555,62.7025,62.6084,62.646,492047.0
2023-10-25 14:30:00,66.56,66.61,66.48,66.54,650523.0,62.6366,62.6837,62.5614,62.6178,650523.0
2023-10-25 15:00:00,66.55,66.59,66.5,66.58,681614.0,62.6272,62.6649,62.5802,62.6555,681614.0
2023-10-25 15:30:00,66.58,66.62,66.51,66.53,1593902.0,62.6555,62.6931,62.5896,62.6084,1593902.0
2023-10-26 09:30:00,66.35,66.49,66.27,66.3,1795016.0,62.439,62.5708,62.3637,62.392,1795016.0
2023-10-26 10:00:00,66.3,66.3,66.03,66.17,2641579.0,62.392,62.392,62.1379,62.2696,2641579.0
2023-10-26 10:30:00,66.17,66.42,66.08,66.36,2061760.0,62.2696,62.5049,62.1849,62.4484,2061760.0
2023-10-26 11:00:00,66.37,66.39,66.08,66.09,1387553.0,62.4578,62.4767,62.1849,62.1943,1387553.0
2023-10-26 11:30:00,66.08,66.19,66.05,66.13,1349816.0,62.1849,62.2884,62.1567,62.232,1349816.0
2023-10-26 12:00:00,66.13,66.13,65.85,65.94,1266278.0,62.232,62.232,61.9685,62.0532,1266278.0
2023-10-26 12:30:00,65.94,65.97,65.83,65.84,1011871.0,62.0532,62.0814,61.9497,61.9591,1011871.0
2023-10-26 13:00:00,65.85,66.03,65.83,65.91,1150465.0,61.9685,62.1379,61.9497,62.0249,1150465.0
2023-10-26 13:30:00,65.9,66.09,65.84,66.07,1236983.0,62.0155,62.1943,61.9591,62.1755,1236983.0
2023-10-26 14:00:00,66.07,66.17,66.04,66.16,645315.0,62.1755,62.2696,62.1473,62.2602,645315.0
2023-10-26 14:30:00,66.16,66.31,66.13,66.3,1885011.0,62.2602,62.4014,62.232,62.392,1885011.0
2023-10-26 15:00:00,66.3,66.35,66.16,66.17,872136.0,62.392,62.439,62.2602,62.2696,872136.0
2023-10-26 15:30:00,66.16,66.17,65.99,66.04,3607797.0,62.2602,62.2696,62.1002,62.1473,3607797.0
2023-10-27 09:30:00,66.5,66.53,66.13,66.22,1832853.0,62.5802,62.6084,62.232,62.3167,1832853.0
2023-10-27 10:00:00,66.22,66.38,66.09,66.1,1844333.0,62.3167,62.4672,62.1943,62.2037,1844333.0
2023-10-27 10:30:00,66.09,66.12,65.88,66.06,1712088.0,62.1943,62.2226,61.9967,62.1661,1712088.0
2023-10-27 11:00:00,66.06,66.24,66.03,66.2,1732860.0,62.1661,62.3355,62.1379,62.2979,1732860.0
2023-10-27 11:30:00,66.21,66.22,66.07,66.13,1204410.0,62.3073,62.3167,62.1755,62.232,1204410.0
2023-10-27 12:00:00,66.12,66.15,65.96,66.03,763787.0,62.2226,62.2508,62.072,62.1379,763787.0
2023-10-27 12:30:00,66.03,66.05,65.93,65.93,775428.0,62.1379,62.1567,62.0438,62.0438,775428.0
2023-10-27 13:00:00,65.93,65.96,65.74,65.79,1694780.0,62.0438,62.072,61.865,61.912,1694780.0
2023-10-27 13:30:00,65.79,65.83,65.74,65.78,1025454.0,61.912,61.9497,61.865,61.9026,1025454.0
2023-10-27 14:00:00,65.78,65.84,65.72,65.73,1185765.0,61.9026,61.9591,61.8461,61.8556,1185765.0
2023-10-27 14:30:00,65.73,65.85,65.68,65.7,925172.0,61.8556,61.9685,61.8085,61.8273,925172.0
2023-10-27 15:00:00,65.7,65.78,65.68,65.78,1512791.0,61.8273,61.9026,61.8085,61.9026,1512791.0
2023-10-27 15:30:00,65.78,65.85,65.68,65.85,2976633.0,61.9026,61.9685,61.8085,61.9685,2976633.0
2023-10-30 09:30:00,66.56,66.68,66.56,66.62,1781125.0,62.6366,62.7496,62.6366,62.6931,1781125.0
2023-10-30 10:00:00,66.63,66.68,66.26,66.33,3216818.0,62.7025,62.7496,62.3543,62.4202,3216818.0
2023-10-30 10:30:00,66.33,66.46,66.27,66.41,1890073.0,62.4202,62.5425,62.3637,62.4955,1890073.0
2023-10-30 11:00:00,66.41,66.6,66.38,66.49,1576275.0,62.4955,62.6743,62.4672,62.5708,1576275.0
2023-10-30 11:30:00,66.5,66.59,66.45,66.51,2016229.0,62.5802,62.6649,62.5331,62.5896,2016229.0
2023-10-30 12:00:00,66.51,66.53,66.35,66.37,1691621.0,62.5896,62.6084,62.439,62.4578,1691621.0
2023-10-30 12:30:00,66.37,66.46,66.3,66.38,1684909.0,62.4578,62.5425,62.392,62.4672,1684909.0
2023-10-30 13:00:00,66.38,66.53,66.35,66.53,1199902.0,62.4672,62.6084,62.439,62.6084,1199902.0
2023-10-30 13:30:00,66.53,66.61,66.49,66.6,1079231.0,62.6084,62.6837,62.5708,62.6743,1079231.0
2023-10-30 14:00:00,66.59,66.62,66.55,66.58,865646.0,62.6649,62.6931,62.6272,62.6555,865646.0
2023-10-30 14:30:00,66.58,66.68,66.57,66.62,1325994.0,62.6555,62.7496,62.646,62.6931,1325994.0
2023-10-30 15:00:00,66.62,66.71,66.61,66.67,1591355.0,62.6931,62.7778,62.6837,62.7402,1591355.0
2023-10-30 15:30:00,66.67,66.69,66.63,66.67,2767924.0,62.7402,62.759,62.7025,62.7402,2767924.0
2023-10-31 09:30:00,66.76,66.85,66.67,66.71,1522598.0,62.8248,62.9095,62.7402,62.7778,1522598.0
2023-10-31 10:00:00,66.7,66.97,66.57,66.83,1381219.0,62.7684,63.0225,62.646,62.8907,1381219.0
2023-10-31 10:30:00,66.84,66.89,66.66,66.84,733721.0,62.9001,62.9472,62.7307,62.9001,733721.0
2023-10-31 11:00:00,66.85,66.89,66.67,66.7,826997.0,62.9095,62.9472,62.7402,62.7684,826997.0
2023-10-31 11:30:00,66.7,66.78,66.62,66.7,1108135.0,62.7684,62.8437,62.6931,62.7684,1108135.0
2023-10-31 12:00:00,66.71,66.72,66.52,66.62,1254750.0,62.7778,62.7872,62.599,62.6931,1254750.0
2023-10-31 12:30:00,66.62,66.76,66.55,66.71,1702024.0,62.6931,62.8248,62.6272,62.7778,1702024.0
2023-10-31 13:00:00,66.72,66.82,66.68,66.75,1248171.0,62.7872,62.8813,62.7496,62.8154,1248171.0
2023-10-31 13:30:00,66.75,66.84,66.71,66.83,1020567.0,62.8154,62.9001,62.7778,62.8907,1020567.0
2023-10-31 14:00:00,66.83,66.86,66.71,66.72,742677.0,62.8907,62.919,62.7778,62.7872,742677.0
2023-10-31 14:30:00,66.72,66.9,66.71,66.89,691391.0,62.7872,62.9566,62.7778,62.9472,691391.0
2023-10-31 15:00:00,66.89,66.95,66.88,66.92,1164451.0,62.9472,63.0036,62.9378,62.9754,1164451.0
2023-10-31 15:30:00,66.92,66.92,66.84,66.91,2593124.0,62.9754,62.9754,62.9001,62.966,2593124.0
2023-11-01 09:30:00,67.08,67.24,67.02,67.12,1643054.0,63.126,63.2766,63.0695,63.1636,1643054.0
2023-11-01 10:00:00,67.13,67.39,67.07,67.36,1988085.0,63.173,63.4177,63.1166,63.3895,1988085.0
2023-11-01 10:30:00,67.36,67.48,67.31,67.31,1594685.0,63.3895,63.5024,63.3424,63.3424,1594685.0
2023-11-01 11:00:00,67.31,67.36,67.07,67.08,1344944.0,63.3424,63.3895,63.1166,63.126,1344944.0
2023-11-01 11:30:00,67.08,67.25,67.07,67.23,645468.0,63.126,63.286,63.1166,63.2671,645468.0
2023-11-01 12:00:00,67.23,67.23,67.07,67.09,1366221.0,63.2671,63.2671,63.1166,63.1354,1366221.0
2023-11-01 12:30:00,67.08,67.12,66.98,67.06,545431.0,63.126,63.1636,63.0319,63.1072,545431.0
2023-11-01 13:00:00,67.06,67.15,67.04,67.09,814133.0,63.1072,63.1919,63.0883,63.1354,814133.0
2023-11-01 13:30:00,67.09,67.13,67.04,67.08,813305.0,63.1354,63.173,63.0883,63.126,813305.0
2023-11-01 14:00:00,67.09,67.28,66.99,67.12,1755424.0,63.1354,63.3142,63.0413,63.1636,1755424.0
2023-11-01 14:30:00,67.12,67.35,66.88,67.25,2715036.0,63.1636,63.3801,62.9378,63.286,2715036.0
2023-11-01 15:00:00,67.25,67.53,67.25,67.49,1695856.0,63.286,63.5495,63.286,63.5118,1695856.0
2023-11-01 15:30:00,67.49,67.57,67.47,67.55,2566447.0,63.5118,63.5871,63.493,63.5683,2566447.0
2023-11-02 09:30:00,68.68,68.82,68.54,68.7,2379098.0,64.6317,64.7634,64.4999,64.6505,2379098.0
2023-11-02 10:00:00,68.71,68.73,68.48,68.65,1461766.0,64.6599,64.6787,64.4435,64.6034,1461766.0
2023-11-02 10:30:00,68.64,68.81,68.63,68.8,770424.0,64.594,64.754,64.5846,64.7446,770424.0
2023-11-02 11:00:00,68.8,68.83,68.67,68.68,1017679.0,64.7446,64.7728,64.6223,64.6317,1017679.0
2023-11-02 11:30:00,68.68,68.74,68.59,68.59,891234.0,64.6317,64.6881,64.547,64.547,891234.0
2023-11-02 12:00:00,68.59,68.61,68.49,68.55,1339391.0,64.547,64.5658,64.4529,64.5093,1339391.0
2023-11-02 12:30:00,68.55,68.68,68.54,68.65,1763328.0,64.5093,64.6317,64.4999,64.6034,1763328.0
2023-11-02 13:00:00,68.64,68.8,68.61,68.8,764324.0,64.594,64.7446,64.5658,64.7446,764324.0
2023-11-02 13:30:00,68.8,68.9,68.8,68.87,625343.0,64.7446,64.8387,64.7446,64.8105,625343.0
2023-11-02 14:00:00,68.88,68.88,68.83,68.86,822892.0,64.8199,64.8199,64.7728,64.8011,822892.0
2023-11-02 14:30:00,68.86,68.9,68.84,68.88,1501758.0,64.8011,64.8387,64.7822,64.8199,1501758.0
2023-11-02 15:00:00,68.88,68.9,68.85,68.88,1010619.0,64.8199,64.8387,64.7917,64.8199,1010619.0
2023-11-02 15:30:00,68.87,68.94,68.85,68.92,3067059.0,64.8105,64.8763,64.7917,64.8575,3067059.0
2023-11-03 09:30:00,69.51,69.74,69.48,69.73,2080125.0,65.4127,65.6292,65.3845,65.6198,2080125.0
2023-11-03 10:00:00,69.74,70.0,69.4,69.46,1765791.0,65.6292,65.8739,65.3092,65.3657,1765791.0
2023-11-03 10:30:00,69.46,69.61,69.41,69.61,1239314.0,65.3657,65.5069,65.3186,65.5069,1239314.0
2023-11-03 11:00:00,69.62,69.66,69.52,69.6,1838492.0,65.5163,65.5539,65.4222,65.4974,1838492.0
2023-11-03 11:30:00,69.6,69.69,69.6,69.66,1031983.0,65.4974,65.5821,65.4974,65.5539,1031983.0
2023-11-03 12:00:00,69.66,69.73,69.62,69.69,899173.0,65.5539,65.6198,65.5163,65.5821,899173.0
2023-11-03 12:30:00,69.69,69.74,69.67,69.72,1005965.0,65.5821,65.6292,65.5633,65.6104,1005965.0
2023-11-03 13:00:00,69.71,69.76,69.56,69.59,520637.0,65.601,65.648,65.4598,65.488,520637.0
2023-11-03 13:30:00,69.6,69.71,69.58,69.7,602415.0,65.4974,65.601,65.4786,65.5915,602415.0
2023-11-03 14:00:00,69.7,69.77,69.65,69.77,877131.0,65.5915,65.6574,65.5445,65.6574,877131.0
2023-11-03 14:30:00,69.77,69.82,69.74,69.81,481147.0,65.6574,65.7045,65.6292,65.6951,481147.0
2023-11-03 15:00:00,69.8,69.82,69.69,69.71,759959.0,65.6857,65.7045,65.5821,65.601,759959.0
2023-11-03 15:30:00,69.72,69.72,69.6,69.66,4027614.0,65.6104,65.6104,65.4974,65.5539,4027614.0
2023-11-06 09:30:00,69.57,69.63,69.39,69.42,1572486.0,65.4692,65.5257,65.2998,65.3281,1572486.0
2023-11-06 10:00:00,69.42,69.45,69.27,69.37,802572.0,65.3281,65.3563,65.1869,65.281,802572.0
2023-11-06 10:30:00,69.37,69.5,69.34,69.5,2473651.0,65.281,65.4033,65.2528,65.4033,2473651.0
2023-11-06 11:00:00,69.5,69.53,69.42,69.45,1349081.0,65.4033,65.4316,65.3281,65.3563,1349081.0
2023-11-06 11:30:00,69.45,69.5,69.43,69.5,468668.0,65.3563,65.4033,65.3375,65.4033,468668.0
2023-11-06 12:00:00,69.49,69.5,69.38,69.41,484849.0,65.3939,65.4033,65.2904,65.3186,484849.0
2023-11-06 12:30:00,69.4,69.43,69.34,69.38,459498.0,65.3092,65.3375,65.2528,65.2904,459498.0
2023-11-06 13:00:00,69.38,69.38,69.2,69.25,551177.0,65.2904,65.2904,65.121,65.1681,551177.0
2023-11-06 13:30:00,69.25,69.31,69.21,69.27,403368.0,65.1681,65.2245,65.1304,65.1869,403368.0
2023-11-06 14:00:00,69.27,69.28,69.17,69.24,800836.0,65.1869,65.1963,65.0928,65.1587,800836.0
2023-11-06 14:30:00,69.24,69.32,69.23,69.3,792495.0,65.1587,65.2339,65.1493,65.2151,792495.0
2023-11-06 15:00:00,69.31,69.32,69.29,69.31,655331.0,65.2245,65.2339,65.2057,65.2245,655331.0
2023-11-06 15:30:00,69.31,69.34,69.28,69.34,2239727.0,65.2245,65.2528,65.1963,65.2528,2239727.0
2023-11-07 09:30:00,68.77,68.83,68.63,68.82,1493258.0,64.7164,64.7728,64.5846,64.7634,1493258.0
2023-11-07 10:00:00,68.82,68.88,68.73,68.86,1184549.0,64.7634,64.8199,64.6787,64.8011,1184549.0
2023-11-07 10:30:00,68.86,69.02,68.83,68.97,878231.0,64.8011,64.9516,64.7728,64.9046,878231.0
2023-11-07 11:00:00,68.98,68.99,68.83,68.84,1015455.0,64.914,64.9234,64.7728,64.7822,1015455.0
2023-11-07 11:30:00,68.84,68.92,68.82,68.84,1104590.0,64.7822,64.8575,64.7634,64.7822,1104590.0
2023-11-07 12:00:00,68.84,68.84,68.72,68.72,1000041.0,64.7822,64.7822,64.6693,64.6693,1000041.0
2023-11-07 12:30:00,68.72,68.78,68.66,68.76,810298.0,64.6693,64.7258,64.6129,64.707,810298.0
2023-11-07 13:00:00,68.76,68.89,68.74,68.86,1569929.0,64.707,64.8293,64.6881,64.8011,1569929.0
2023-11-07 13:30:00,68.86,68.95,68.85,68.94,746891.0,64.8011,64.8858,64.7917,64.8763,746891.0
2023-11-07 14:00:00,68.94,68.97,68.91,68.95,537900.0,64.8763,64.9046,64.8481,64.8858,537900.0
2023-11-07 14:30:00,68.96,68.98,68.87,68.89,835826.0,64.8952,64.914,64.8105,64.8293,835826.0
2023-11-07 15:00:00,68.89,68.92,68.85,68.92,784191.0,64.8293,64.8575,64.7917,64.8575,784191.0
2023-11-07 15:30:00,68.91,68.95,68.84,68.87,1621029.0,64.8481,64.8858,64.7822,64.8105,1621029.0
2023-11-08 09:30:00,68.86,69.1,68.81,69.05,1189255.0,64.8011,65.0269,64.754,64.9799,1189255.0
2023-11-08 10:00:00,69.06,69.06,68.86,68.89,903862.0,64.9893,64.9893,64.8011,64.8293,903862.0
2023-11-08 10:30:00,68.89,68.92,68.78,68.8,611336.0,64.8293,64.8575,64.7258,64.7446,611336.0
2023-11-08 11:00:00,68.81,68.91,68.79,68.81,838380.0,64.754,64.8481,64.7352,64.754,838380.0
2023-11-08 11:30:00,68.82,68.88,68.79,68.8,1646844.0,64.7634,64.8199,64.7352,64.7446,1646844.0
2023-11-08 12:00:00,68.8,68.81,68.59,68.67,817346.0,64.7446,64.754,64.547,64.6223,817346.0
2023-11-08 12:30:00,68.67,68.72,68.6,68.69,515519.0,64.6223,64.6693,64.5564,64.6411,515519.0
2023-11-08 13:00:00,68.69,68.79,68.64,68.73,685351.0,64.6411,64.7352,64.594,64.6787,685351.0
2023-11-08 13:30:00,68.73,68.77,68.71,68.73,317993.0,64.6787,64.7164,64.6599,64.6787,317993.0
2023-11-08 14:00:00,68.72,68.79,68.71,68.76,269315.0,64.6693,64.7352,64.6599,64.707,269315.0
2023-11-08 14:30:00,68.76,68.78,68.68,68.69,332099.0,64.707,64.7258,64.6317,64.6411,332099.0
2023-11-08 15:00:00,68.69,68.79,68.69,68.76,368272.0,64.6411,64.7352,64.6411,64.707,368272.0
2023-11-08 15:30:00,68.76,68.85,68.72,68.79,1354573.0,64.707,64.7917,64.6693,64.7352,1354573.0
2023-11-09 09:30:00,69.41,69.57,69.36,69.56,1613440.0,65.3186,65.4692,65.2716,65.4598,1613440.0
2023-11-09 10:00:00,69.56,69.58,69.3,69.37,854951.0,65.4598,65.4786,65.2151,65.281,854951.0
2023-11-09 10:30:00,69.37,69.44,69.27,69.44,684448.0,65.281,65.3469,65.1869,65.3469,684448.0
2023-11-09 11:00:00,69.43,69.54,69.43,69.47,976144.0,65.3375,65.441,65.3375,65.3751,976144.0
2023-11-09 11:30:00,69.47,69.52,69.44,69.48,1600780.0,65.3751,65.4222,65.3469,65.3845,1600780.0
2023-11-09 12:00:00,69.48,69.51,69.37,69.39,573697.0,65.3845,65.4127,65.281,65.2998,573697.0
2023-11-09 12:30:00,69.39,69.42,69.35,69.4,637722.0,65.2998,65.3281,65.2622,65.3092,637722.0
2023-11-09 13:00:00,69.4,69.41,68.99,69.28,1733697.0,65.3092,65.3186,64.9234,65.1963,1733697.0
2023-11-09 13:30:00,69.28,69.29,69.09,69.12,547504.0,65.1963,65.2057,65.0175,65.0457,547504.0
2023-11-09 14:00:00,69.12,69.13,68.84,68.95,1671710.0,65.0457,65.0551,64.7822,64.8858,1671710.0
2023-11-09 14:30:00,68.94,68.96,68.78,68.82,824160.0,64.8763,64.8952,64.7258,64.7634,824160.0
2023-11-09 15:00:00,68.82,68.91,68.79,68.84,738988.0,64.7634,64.8481,64.7352,64.7822,738988.0
2023-11-09 15:30:00,68.84,68.87,68.75,68.8,1217104.0,64.7822,64.8105,64.6975,64.7446,1217104.0
2023-11-10 09:30:00,68.74,68.77,68.51,68.51,1733431.0,64.6881,64.7164,64.4717,64.4717,1733431.0
2023-11-10 10:00:00,68.5,68.53,68.3,68.32,1931118.0,64.4623,64.4905,64.2741,64.2929,1931118.0
2023-11-10 10:30:00,68.33,68.43,68.26,68.43,667203.0,64.3023,64.3964,64.2364,64.3964,667203.0
2023-11-10 11:00:00,68.43,68.65,68.42,68.61,945701.0,64.3964,64.6034,64.387,64.5658,945701.0
2023-11-10 11:30:00,68.62,68.69,68.52,68.67,416397.0,64.5752,64.6411,64.4811,64.6223,416397.0
2023-11-10 12:00:00,68.67,68.75,68.65,68.7,435234.0,64.6223,64.6975,64.6034,64.6505,435234.0
2023-11-10 12:30:00,68.71,68.93,68.71,68.89,478315.0,64.6599,64.8669,64.6599,64.8293,478315.0
2023-11-10 13:00:00,68.89,68.96,68.82,68.94,295480.0,64.8293,64.8952,64.7634,64.8763,295480.0
2023-11-10 13:30:00,68.94,69.03,68.93,69.01,521100.0,64.8763,64.961,64.8669,64.9422,521100.0
2023-11-10 14:00:00,69.02,69.09,68.99,69.06,408033.0,64.9516,65.0175,64.9234,64.9893,408033.0
2023-11-10 14:30:00,69.06,69.07,69.0,69.01,299988.0,64.9893,64.9987,64.9328,64.9422,299988.0
2023-11-10 15:00:00,69.01,69.12,69.0,69.12,516374.0,64.9422,65.0457,64.9328,65.0457,516374.0
2023-11-10 15:30:00,69.11,69.15,69.07,69.13,2561997.0,65.0363,65.074,64.9987,65.0551,2561997.0
2023-11-13 09:30:00,68.82,68.92,68.71,68.84,909899.0,64.7634,64.8575,64.6599,64.7822,909899.0
2023-11-13 10:00:00,68.84,68.98,68.81,68.96,817291.0,64.7822,64.914,64.754,64.8952,817291.0
2023-11-13 10:30:00,68.97,69.11,68.95,69.09,555692.0,64.9046,65.0363,64.8858,65.0175,555692.0
2023-11-13 11:00:00,69.09,69.25,69.05,69.25,1453170.0,65.0175,65.1681,64.9799,65.1681,1453170.0
2023-11-13 11:30:00,69.25,69.38,69.23,69.33,934619.0,65.1681,65.2904,65.1493,65.2434,934619.0
2023-11-13 12:00:00,69.33,69.36,69.27,69.34,785150.0,65.2434,65.2716,65.1869,65.2528,785150.0
2023-11-13 12:30:00,69.34,69.34,69.23,69.27,283699.0,65.2528,65.2528,65.1493,65.1869,283699.0
2023-11-13 13:00:00,69.26,69.31,69.21,69.25,339322.0,65.1775,65.2245,65.1304,65.1681,339322.0
2023-11-13 13:30:00,69.24,69.36,69.21,69.3,519876.0,65.1587,65.2716,65.1304,65.2151,519876.0
2023-11-13 14:00:00,69.3,69.33,69.26,69.31,415769.0,65.2151,65.2434,65.1775,65.2245,415769.0
2023-11-13 14:30:00,69.31,69.39,69.3,69.32,479529.0,65.2245,65.2998,65.2151,65.2339,479529.0
2023-11-13 15:00:00,69.31,69.35,69.29,69.34,375507.0,65.2245,65.2622,65.2057,65.2528,375507.0
2023-11-13 15:30:00,69.33,69.35,69.29,69.3,1558143.0,65.2434,65.2622,65.2057,65.2151,1558143.0
2023-11-14 09:30:00,70.46,70.68,70.45,70.66,3379039.0,66.3068,66.5138,66.2973,66.495,3379039.0
2023-11-14 10:00:00,70.66,70.9,70.61,70.88,1311906.0,66.495,66.7208,66.4479,66.702,1311906.0
2023-11-14 10:30:00,70.88,70.92,70.71,70.79,1765356.0,66.702,66.7396,66.542,66.6173,1765356.0
2023-11-14 11:00:00,70.79,70.98,70.79,70.94,1443627.0,66.6173,66.7961,66.6173,66.7585,1443627.0
2023-11-14 11:30:00,70.95,70.96,70.81,70.83,1241788.0,66.7679,66.7773,66.6361,66.6549,1241788.0
2023-11-14 12:00:00,70.83,70.86,70.77,70.78,1007368.0,66.6549,66.6832,66.5985,66.6079,1007368.0
2023-11-14 12:30:00,70.78,70.91,70.77,70.9,764805.0,66.6079,66.7302,66.5985,66.7208,764805.0
2023-11-14 13:00:00,70.9,70.96,70.89,70.94,344910.0,66.7208,66.7773,66.7114,66.7585,344910.0
2023-11-14 13:30:00,70.94,70.98,70.89,70.89,907789.0,66.7585,66.7961,66.7114,66.7114,907789.0
2023-11-14 14:00:00,70.89,70.93,70.84,70.93,714620.0,66.7114,66.749,66.6644,66.749,714620.0
2023-11-14 14:30:00,70.93,71.05,70.92,71.03,1056582.0,66.749,66.862,66.7396,66.8432,1056582.0
2023-11-14 15:00:00,71.04,71.13,71.03,71.13,1227163.0,66.8526,66.9373,66.8432,66.9373,1227163.0
2023-11-14 15:30:00,71.13,71.14,71.0,71.06,2881688.0,66.9373,66.9467,66.8149,66.8714,2881688.0
2023-11-15 09:30:00,71.07,71.2,70.92,70.96,1009584.0,66.8808,67.0031,66.7396,66.7773,1009584.0
2023-11-15 10:00:00,70.96,71.15,70.93,71.08,635455.0,66.7773,66.9561,66.749,66.8902,635455.0
2023-11-15 10:30:00,71.08,71.24,71.05,71.23,842178.0,66.8902,67.0408,66.862,67.0314,842178.0
2023-11-15 11:00:00,71.23,71.29,71.15,71.19,1893802.0,67.0314,67.0878,66.9561,66.9937,1893802.0
2023-11-15 11:30:00,71.18,71.19,71.02,71.05,1313296.0,66.9843,66.9937,66.8337,66.862,1313296.0
2023-11-15 12:00:00,71.05,71.09,70.98,71.06,422069.0,66.862,66.8996,66.7961,66.8714,422069.0
2023-11-15 12:30:00,71.06,71.09,71.0,71.03,715030.0,66.8714,66.8996,66.8149,66.8432,715030.0
2023-11-15 13:00:00,71.02,71.03,70.9,70.98,656882.0,66.8337,66.8432,66.7208,66.7961,656882.0
2023-11-15 13:30:00,70.97,70.99,70.93,70.98,656173.0,66.7867,66.8055,66.749,66.7961,656173.0
2023-11-15 14:00:00,70.98,71.02,70.91,71.01,464004.0,66.7961,66.8337,66.7302,66.8243,464004.0
2023-11-15 14:30:00,71.02,71.04,70.95,70.98,482700.0,66.8337,66.8526,66.7679,66.7961,482700.0
2023-11-15 15:00:00,70.98,71.0,70.93,70.97,447871.0,66.7961,66.8149,66.749,66.7867,447871.0
2023-11-15 15:30:00,70.97,71.0,70.9,70.95,1492749.0,66.7867,66.8149,66.7208,66.7679,1492749.0
2023-11-16 09:30:00,70.81,71.07,70.81,71.05,1197284.0,66.6361,66.8808,66.6361,66.862,1197284.0
2023-11-16 10:00:00,71.06,71.12,70.92,71.05,657018.0,66.8714,66.9278,66.7396,66.862,657018.0
2023-11-16 10:30:00,71.05,71.11,70.85,70.9,1491835.0,66.862,66.9184,66.6738,66.7208,1491835.0
2023-11-16 11:00:00,70.9,70.96,70.69,70.71,1767760.0,66.7208,66.7773,66.5232,66.542,1767760.0
2023-11-16 11:30:00,70.71,70.74,70.64,70.71,820525.0,66.542,66.5702,66.4761,66.542,820525.0
2023-11-16 12:00:00,70.72,70.83,70.71,70.83,603975.0,66.5514,66.6549,66.542,66.6549,603975.0
2023-11-16 12:30:00,70.82,70.89,70.78,70.84,474685.0,66.6455,66.7114,66.6079,66.6644,474685.0
2023-11-16 13:00:00,70.84,70.86,70.75,70.81,345034.0,66.6644,66.6832,66.5797,66.6361,345034.0
2023-11-16 13:30:00,70.81,70.88,70.75,70.78,481234.0,66.6361,66.702,66.5797,66.6079,481234.0
2023-11-16 14:00:00,70.79,70.83,70.77,70.79,427983.0,66.6173,66.6549,66.5985,66.6173,427983.0
2023-11-16 14:30:00,70.78,70.87,70.77,70.84,596343.0,66.6079,66.6926,66.5985,66.6644,596343.0
2023-11-16 15:00:00,70.84,70.85,70.8,70.83,433655.0,66.6644,66.6738,66.6267,66.6549,433655.0
2023-11-16 15:30:00,70.83,70.9,70.8,70.88,1845751.0,66.6549,66.7208,66.6267,66.702,1845751.0
2023-11-17 09:30:00,71.55,71.64,71.41,71.5,1480723.0,67.3325,67.4172,67.2008,67.2854,1480723.0
2023-11-17 10:00:00,71.51,71.61,71.47,71.61,902573.0,67.2949,67.389,67.2572,67.389,902573.0
2023-11-17 10:30:00,71.6,71.68,71.58,71.65,699549.0,67.3796,67.4548,67.3607,67.4266,699549.0
2023-11-17 11:00:00,71.65,71.69,71.54,71.58,1155601.0,67.4266,67.4642,67.3231,67.3607,1155601.0
2023-11-17 11:30:00,71.58,71.64,71.53,71.63,901843.0,67.3607,67.4172,67.3137,67.4078,901843.0
2023-11-17 12:00:00,71.63,71.73,71.62,71.65,600484.0,67.4078,67.5019,67.3984,67.4266,600484.0
2023-11-17 12:30:00,71.64,71.73,71.64,71.72,609822.0,67.4172,67.5019,67.4172,67.4925,609822.0
2023-11-17 13:00:00,71.73,71.78,71.7,71.77,404694.0,67.5019,67.5489,67.4737,67.5395,404694.0
2023-11-17 13:30:00,71.77,71.84,71.76,71.83,953059.0,67.5395,67.6054,67.5301,67.596,953059.0
2023-11-17 14:00:00,71.84,71.84,71.78,71.79,661675.0,67.6054,67.6054,67.5489,67.5584,661675.0
2023-11-17 14:30:00,71.8,71.8,71.75,71.8,500898.0,67.5678,67.5678,67.5207,67.5678,500898.0
2023-11-17 15:00:00,71.8,71.85,71.76,71.83,674397.0,67.5678,67.6148,67.5301,67.596,674397.0
2023-11-17 15:30:00,71.83,71.87,71.75,71.85,2914098.0,67.596,67.6336,67.5207,67.6148,2914098.0
2023-11-20 09:30:00,71.74,71.98,71.73,71.98,1164944.0,67.5113,67.7372,67.5019,67.7372,1164944.0
2023-11-20 10:00:00,71.98,71.99,71.86,71.94,849546.0,67.7372,67.7466,67.6242,67.6995,849546.0
2023-11-20 10:30:00,71.95,72.0,71.9,71.94,643169.0,67.7089,67.756,67.6619,67.6995,643169.0
2023-11-20 11:00:00,71.95,72.0,71.93,71.98,745781.0,67.7089,67.756,67.6901,67.7372,745781.0
2023-11-20 11:30:00,71.98,72.01,71.92,72.0,853613.0,67.7372,67.7654,67.6807,67.756,853613.0
2023-11-20 12:00:00,72.0,72.06,71.98,72.01,517634.0,67.756,67.8124,67.7372,67.7654,517634.0
2023-11-20 12:30:00,72.01,72.01,71.91,71.94,476539.0,67.7654,67.7654,67.6713,67.6995,476539.0
2023-11-20 13:00:00,71.94,72.13,71.92,72.09,749857.0,67.6995,67.8783,67.6807,67.8407,749857.0
2023-11-20 13:30:00,72.09,72.11,72.06,72.07,484623.0,67.8407,67.8595,67.8124,67.8218,484623.0
2023-11-20 14:00:00,72.07,72.08,72.01,72.05,511845.0,67.8218,67.8313,67.7654,67.803,511845.0
2023-11-20 14:30:00,72.05,72.13,72.04,72.13,194415.0,67.803,67.8783,67.7936,67.8783,194415.0
2023-11-20 15:00:00,72.13,72.2,72.12,72.19,364285.0,67.8783,67.9442,67.8689,67.9348,364285.0
2023-11-20 15:30:00,72.18,72.19,72.07,72.11,1640490.0,67.9254,67.9348,67.8218,67.8595,1640490.0
2023-11-21 09:30:00,72.08,72.14,72.03,72.09,840914.0,67.8313,67.8877,67.7842,67.8407,840914.0
2023-11-21 10:00:00,72.09,72.15,71.94,71.96,458813.0,67.8407,67.8971,67.6995,67.7183,458813.0
2023-11-21 10:30:00,71.97,72.02,71.92,71.97,450880.0,67.7277,67.7748,67.6807,67.7277,450880.0
2023-11-21 11:00:00,71.96,71.98,71.89,71.91,2944948.0,67.7183,67.7372,67.6525,67.6713,2944948.0
2023-11-21 11:30:00,71.91,71.99,71.9,71.96,663459.0,67.6713,67.7466,67.6619,67.7183,663459.0
2023-11-21 12:00:00,71.97,71.97,71.9,71.96,578638.0,67.7277,67.7277,67.6619,67.7183,578638.0
2023-11-21 12:30:00,71.95,71.99,71.94,71.95,1438931.0,67.7089,67.7466,67.6995,67.7089,1438931.0
2023-11-21 13:00:00,71.95,71.95,71.75,71.77,687998.0,67.7089,67.7089,67.5207,67.5395,687998.0
2023-11-21 13:30:00,71.77,71.87,71.76,71.82,405995.0,67.5395,67.6336,67.5301,67.5866,405995.0
2023-11-21 14:00:00,71.81,71.87,71.75,71.86,545916.0,67.5772,67.6336,67.5207,67.6242,545916.0
2023-11-21 14:30:00,71.86,71.86,71.79,71.85,583268.0,67.6242,67.6242,67.5584,67.6148,583268.0
2023-11-21 15:00:00,71.86,71.89,71.82,71.86,316579.0,67.6242,67.6525,67.5866,67.6242,316579.0
2023-11-21 15:30:00,71.86,71.88,71.82,71.85,1386665.0,67.6242,67.643,67.5866,67.6148,1386665.0
2023-11-22 09:30:00,71.95,72.04,71.78,71.83,1648378.0,67.7089,67.7936,67.5489,67.596,1648378.0
2023-11-22 10:00:00,71.82,71.83,71.62,71.78,1241843.0,67.5866,67.596,67.3984,67.5489,1241843.0
2023-11-22 10:30:00,71.78,71.87,71.74,71.81,898925.0,67.5489,67.6336,67.5113,67.5772,898925.0
2023-11-22 11:00:00,71.81,71.86,71.78,71.82,561171.0,67.5772,67.6242,67.5489,67.5866,561171.0
2023-11-22 11:30:00,71.83,71.91,71.82,71.89,559583.0,67.596,67.6713,67.5866,67.6525,559583.0
2023-11-22 12:00:00,71.89,71.97,71.87,71.94,323926.0,67.6525,67.7277,67.6336,67.6995,323926.0
2023-11-22 12:30:00,71.93,71.94,71.81,71.88,448592.0,67.6901,67.6995,67.5772,67.643,448592.0
2023-11-22 13:00:00,71.88,71.95,71.88,71.95,273588.0,67.643,67.7089,67.643,67.7089,273588.0
2023-11-22 13:30:00,71.95,71.96,71.88,71.92,251506.0,67.7089,67.7183,67.643,67.6807,251506.0
2023-11-22 14:00:00,71.91,71.97,71.91,71.96,372698.0,67.6713,67.7277,67.6713,67.7183,372698.0
2023-11-22 14:30:00,71.95,71.96,71.8,71.91,765117.0,67.7089,67.7183,67.5678,67.6713,765117.0
2023-11-22 15:00:00,71.9,71.97,71.89,71.97,1548181.0,67.6619,67.7277,67.6525,67.7277,1548181.0
2023-11-22 15:30:00,71.97,72.01,71.95,72.0,1272525.0,67.7277,67.7654,67.7089,67.756,1272525.0
2023-11-24 09:30:00,72.24,72.43,72.23,72.41,1076805.0,67.9818,68.1606,67.9724,68.1418,1076805.0
2023-11-24 10:00:00,72.42,72.54,72.41,72.48,1371099.0,68.1512,68.2641,68.1418,68.2077,1371099.0
2023-11-24 10:30:00,72.48,72.53,72.46,72.51,806122.0,68.2077,68.2547,68.1889,68.2359,806122.0
2023-11-24 11:00:00,72.51,72.54,72.49,72.51,1045957.0,68.2359,68.2641,68.2171,68.2359,1045957.0
2023-11-24 11:30:00,72.5,72.52,72.45,72.48,676398.0,68.2265,68.2453,68.1795,68.2077,676398.0
2023-11-24 12:00:00,72.48,72.51,72.46,72.48,533462.0,68.2077,68.2359,68.1889,68.2077,533462.0
2023-11-24 12:30:00,72.48,72.58,72.47,72.57,1418973.0,68.2077,68.3018,68.1983,68.2924,1418973.0
2023-11-27 09:30:00,72.34,72.4,72.29,72.31,730612.0,68.0759,68.1324,68.0289,68.0477,730612.0
2023-11-27 10:00:00,72.32,72.43,72.29,72.37,815327.0,68.0571,68.1606,68.0289,68.1042,815327.0
2023-11-27 10:30:00,72.37,72.39,72.25,72.26,814821.0,68.1042,68.123,67.9912,68.0006,814821.0
2023-11-27 11:00:00,72.26,72.27,72.16,72.24,619134.0,68.0006,68.0101,67.9065,67.9818,619134.0
2023-11-27 11:30:00,72.25,72.29,72.16,72.25,628780.0,67.9912,68.0289,67.9065,67.9912,628780.0
2023-11-27 12:00:00,72.24,72.26,72.2,72.21,383943.0,67.9818,68.0006,67.9442,67.9536,383943.0
2023-11-27 12:30:00,72.22,72.29,72.2,72.27,417453.0,67.963,68.0289,67.9442,68.0101,417453.0
2023-11-27 13:00:00,72.27,72.33,72.23,72.3,535569.0,68.0101,68.0665,67.9724,68.0383,535569.0
2023-11-27 13:30:00,72.29,72.32,72.27,72.31,322487.0,68.0289,68.0571,68.0101,68.0477,322487.0
2023-11-27 14:00:00,72.31,72.37,72.3,72.36,488493.0,68.0477,68.1042,68.0383,68.0948,488493.0
2023-11-27 14:30:00,72.36,72.39,72.3,72.35,473295.0,68.0948,68.123,68.0383,68.0853,473295.0
2023-11-27 15:00:00,72.34,72.37,72.31,72.37,463631.0,68.0759,68.1042,68.0477,68.1042,463631.0
2023-11-27 15:30:00,72.37,72.39,72.31,72.32,1783197.0,68.1042,68.123,68.0477,68.0571,1783197.0
2023-11-28 09:30:00,72.11,72.16,72.02,72.11,676984.0,67.8595,67.9065,67.7748,67.8595,676984.0
2023-11-28 10:00:00,72.11,72.19,72.06,72.14,407860.0,67.8595,67.9348,67.8124,67.8877,407860.0
2023-11-28 10:30:00,72.13,72.4,72.12,72.32,792203.0,67.8783,68.1324,67.8689,68.0571,792203.0
2023-11-28 11:00:00,72.32,72.45,72.27,72.41,1479970.0,68.0571,68.1795,68.0101,68.1418,1479970.0
2023-11-28 11:30:00,72.41,72.53,72.4,72.53,909395.0,68.1418,68.2547,68.1324,68.2547,909395.0
2023-11-28 12:00:00,72.53,72.55,72.47,72.49,859975.0,68.2547,68.2736,68.1983,68.2171,859975.0
2023-11-28 12:30:00,72.48,72.49,72.29,72.31,596116.0,68.2077,68.2171,68.0289,68.0477,596116.0
2023-11-28 13:00:00,72.31,72.32,72.14,72.25,925279.0,68.0477,68.0571,67.8877,67.9912,925279.0
2023-11-28 13:30:00,72.25,72.29,72.2,72.24,474371.0,67.9912,68.0289,67.9442,67.9818,474371.0
2023-11-28 14:00:00,72.24,72.31,72.24,72.27,467200.0,67.9818,68.0477,67.9818,68.0101,467200.0
2023-11-28 14:30:00,72.27,72.37,72.23,72.34,508868.0,68.0101,68.1042,67.9724,68.0759,508868.0
2023-11-28 15:00:00,72.34,72.35,72.25,72.32,610453.0,68.0759,68.0853,67.9912,68.0571,610453.0
2023-11-28 15:30:00,72.32,72.37,72.3,72.34,999103.0,68.0571,68.1042,68.0383,68.0759,999103.0
2023-11-29 09:30:00,72.54,72.62,72.42,72.51,949312.0,68.2641,68.3394,68.1512,68.2359,949312.0
2023-11-29 10:00:00,72.51,72.56,72.29,72.36,946615.0,68.2359,68.283,68.0289,68.0948,946615.0
2023-11-29 10:30:00,72.36,72.58,72.33,72.55,583497.0,68.0948,68.3018,68.0665,68.2736,583497.0
2023-11-29 11:00:00,72.55,72.58,72.39,72.4,772435.0,68.2736,68.3018,68.123,68.1324,772435.0
2023-11-29 11:30:00,72.39,72.48,72.36,72.47,500456.0,68.123,68.2077,68.0948,68.1983,500456.0
2023-11-29 12:00:00,72.48,72.57,72.44,72.56,483937.0,68.2077,68.2924,68.17,68.283,483937.0
2023-11-29 12:30:00,72.56,72.6,72.54,72.59,337408.0,68.283,68.3206,68.2641,68.3112,337408.0
2023-11-29 13:00:00,72.59,72.64,72.56,72.62,316429.0,68.3112,68.3583,68.283,68.3394,316429.0
2023-11-29 13:30:00,72.62,72.68,72.56,72.66,562678.0,68.3394,68.3959,68.283,68.3771,562678.0
2023-11-29 14:00:00,72.67,72.76,72.65,72.67,703282.0,68.3865,68.4712,68.3677,68.3865,703282.0
2023-11-29 14:30:00,72.66,72.66,72.55,72.62,735254.0,68.3771,68.3771,68.2736,68.3394,735254.0
2023-11-29 15:00:00,72.62,72.63,72.46,72.47,897730.0,68.3394,68.3488,68.1889,68.1983,897730.0
2023-11-29 15:30:00,72.47,72.51,72.45,72.49,1059551.0,68.1983,68.2359,68.1795,68.2171,1059551.0
2023-11-30 09:30:00,72.49,72.49,72.17,72.4,2065074.0,68.2171,68.2171,67.916,68.1324,2065074.0
2023-11-30 10:00:00,72.41,72.54,72.34,72.44,833576.0,68.1418,68.2641,68.0759,68.17,833576.0
2023-11-30 10:30:00,72.44,72.54,72.38,72.53,1899246.0,68.17,68.2641,68.1136,68.2547,1899246.0
2023-11-30 11:00:00,72.53,72.61,72.43,72.48,1615721.0,68.2547,68.33,68.1606,68.2077,1615721.0
2023-11-30 11:30:00,72.48,72.5,72.39,72.41,1293869.0,68.2077,68.2265,68.123,68.1418,1293869.0
2023-11-30 12:00:00,72.41,72.48,72.36,72.4,579943.0,68.1418,68.2077,68.0948,68.1324,579943.0
2023-11-30 12:30:00,72.4,72.45,72.37,72.39,449323.0,68.1324,68.1795,68.1042,68.123,449323.0
2023-11-30 13:00:00,72.39,72.46,72.37,72.41,488323.0,68.123,68.1889,68.1042,68.1418,488323.0
2023-11-30 13:30:00,72.41,72.43,72.3,72.38,452939.0,68.1418,68.1606,68.0383,68.1136,452939.0
2023-11-30 14:00:00,72.38,72.45,72.37,72.41,492474.0,68.1136,68.1795,68.1042,68.1418,492474.0
2023-11-30 14:30:00,72.42,72.5,72.4,72.48,602515.0,68.1512,68.2265,68.1324,68.2077,602515.0
2023-11-30 15:00:00,72.49,72.49,72.27,72.31,1068448.0,68.2171,68.2171,68.0101,68.0477,1068448.0
2023-11-30 15:30:00,72.31,72.47,72.29,72.43,2719803.0,68.0477,68.1983,68.0289,68.1606,2719803.0
2023-12-01 09:30:00,72.38,72.52,72.34,72.52,2162133.0,68.1136,68.2453,68.0759,68.2453,2162133.0
2023-12-01 10:00:00,72.52,72.76,72.51,72.68,1799634.0,68.2453,68.4712,68.2359,68.3959,1799634.0
2023-12-01 10:30:00,72.67,72.74,72.59,72.69,820258.0,68.3865,68.4524,68.3112,68.4053,820258.0
2023-12-01 11:00:00,72.69,72.96,72.52,72.95,2340751.0,68.4053,68.6594,68.2453,68.65,2340751.0
2023-12-01 11:30:00,72.95,73.13,72.87,73.07,1780959.0,68.65,68.8194,68.5747,68.7629,1780959.0
2023-12-01 12:00:00,73.06,73.13,73.02,73.09,1824698.0,68.7535,68.8194,68.7159,68.7817,1824698.0
2023-12-01 12:30:00,73.09,73.22,73.08,73.2,1203885.0,68.7817,68.9041,68.7723,68.8852,1203885.0
2023-12-01 13:00:00,73.2,73.24,73.16,73.19,1157494.0,68.8852,68.9229,68.8476,68.8758,1157494.0
2023-12-01 13:30:00,73.18,73.23,73.14,73.17,958247.0,68.8664,68.9135,68.8288,68.857,958247.0
2023-12-01 14:00:00,73.18,73.21,73.14,73.17,1251267.0,68.8664,68.8947,68.8288,68.857,1251267.0
2023-12-01 14:30:00,73.18,73.19,73.11,73.15,565584.0,68.8664,68.8758,68.8005,68.8382,565584.0
2023-12-01 15:00:00,73.14,73.2,73.11,73.19,727338.0,68.8288,68.8852,68.8005,68.8758,727338.0
2023-12-01 15:30:00,73.19,73.21,73.14,73.15,1728817.0,68.8758,68.8947,68.8288,68.8382,1728817.0
2023-12-04 09:30:00,72.46,72.77,72.45,72.65,1426625.0,68.1889,68.4806,68.1795,68.3677,1426625.0
2023-12-04 10:00:00,72.65,72.69,72.46,72.5,1759780.0,68.3677,68.4053,68.1889,68.2265,1759780.0
2023-12-04 10:30:00,72.49,72.5,72.33,72.38,1136241.0,68.2171,68.2265,68.0665,68.1136,1136241.0
2023-12-04 11:00:00,72.38,72.48,72.34,72.45,1048650.0,68.1136,68.2077,68.0759,68.1795,1048650.0
2023-12-04 11:30:00,72.45,72.57,72.42,72.56,1005278.0,68.1795,68.2924,68.1512,68.283,1005278.0
2023-12-04 12:00:00,72.57,72.61,72.53,72.57,649815.0,68.2924,68.33,68.2547,68.2924,649815.0
2023-12-04 12:30:00,72.57,72.62,72.55,72.62,548119.0,68.2924,68.3394,68.2736,68.3394,548119.0
2023-12-04 13:00:00,72.62,72.62,72.46,72.47,467528.0,68.3394,68.3394,68.1889,68.1983,467528.0
2023-12-04 13:30:00,72.46,72.51,72.45,72.48,359858.0,68.1889,68.2359,68.1795,68.2077,359858.0
2023-12-04 14:00:00,72.48,72.52,72.45,72.5,383575.0,68.2077,68.2453,68.1795,68.2265,383575.0
2023-12-04 14:30:00,72.51,72.57,72.48,72.56,896173.0,68.2359,68.2924,68.2077,68.283,896173.0
2023-12-04 15:00:00,72.55,72.6,72.53,72.55,684143.0,68.2736,68.3206,68.2547,68.2736,684143.0
2023-12-04 15:30:00,72.55,72.65,72.53,72.62,3087249.0,68.2736,68.3677,68.2547,68.3394,3087249.0
2023-12-05 09:30:00,72.39,72.43,72.23,72.3,1452350.0,68.123,68.1606,67.9724,68.0383,1452350.0
2023-12-05 10:00:00,72.3,72.82,72.3,72.48,2102766.0,68.0383,68.5276,68.0383,68.2077,2102766.0
2023-12-05 10:30:00,72.48,72.5,72.34,72.49,1343136.0,68.2077,68.2265,68.0759,68.2171,1343136.0
2023-12-05 11:00:00,72.5,72.57,72.32,72.41,1692279.0,68.2265,68.2924,68.0571,68.1418,1692279.0
2023-12-05 11:30:00,72.41,72.44,72.27,72.37,1049797.0,68.1418,68.17,68.0101,68.1042,1049797.0
2023-12-05 12:00:00,72.37,72.47,72.37,72.45,827973.0,68.1042,68.1983,68.1042,68.1795,827973.0
2023-12-05 12:30:00,72.45,72.45,72.31,72.41,523478.0,68.1795,68.1795,68.0477,68.1418,523478.0
2023-12-05 13:00:00,72.42,72.43,72.36,72.39,545390.0,68.1512,68.1606,68.0948,68.123,545390.0
2023-12-05 13:30:00,72.4,72.41,72.31,72.34,827336.0,68.1324,68.1418,68.0477,68.0759,827336.0
2023-12-05 14:00:00,72.35,72.41,72.31,72.38,433868.0,68.0853,68.1418,68.0477,68.1136,433868.0
2023-12-05 14:30:00,72.39,72.41,72.32,72.4,525880.0,68.123,68.1418,68.0571,68.1324,525880.0
2023-12-05 15:00:00,72.4,72.42,72.36,72.39,643622.0,68.1324,68.1512,68.0948,68.123,643622.0
2023-12-05 15:30:00,72.39,72.4,72.34,72.36,1916392.0,68.123,68.1324,68.0759,68.0948,1916392.0
2023-12-06 09:30:00,73.08,73.11,73.0,73.02,906998.0,68.7723,68.8005,68.697,68.7159,906998.0
2023-12-06 10:00:00,73.03,73.2,72.97,73.08,1287281.0,68.7253,68.8852,68.6688,68.7723,1287281.0
2023-12-06 10:30:00,73.08,73.22,73.02,73.05,1014567.0,68.7723,68.9041,68.7159,68.7441,1014567.0
2023-12-06 11:00:00,73.05,73.1,72.96,72.96,1564060.0,68.7441,68.7911,68.6594,68.6594,1564060.0
2023-12-06 11:30:00,72.97,72.97,72.85,72.91,1250871.0,68.6688,68.6688,68.5559,68.6123,1250871.0
2023-12-06 12:00:00,72.91,72.91,72.82,72.82,1336735.0,68.6123,68.6123,68.5276,68.5276,1336735.0
2023-12-06 12:30:00,72.81,72.88,72.78,72.79,331422.0,68.5182,68.5841,68.49,68.4994,331422.0
2023-12-06 13:00:00,72.79,72.83,72.74,72.82,1351232.0,68.4994,68.5371,68.4524,68.5276,1351232.0
2023-12-06 13:30:00,72.81,72.86,72.78,72.85,344523.0,68.5182,68.5653,68.49,68.5559,344523.0
2023-12-06 14:00:00,72.84,72.87,72.75,72.75,257622.0,68.5465,68.5747,68.4618,68.4618,257622.0
2023-12-06 14:30:00,72.75,72.8,72.75,72.75,542839.0,68.4618,68.5088,68.4618,68.4618,542839.0
2023-12-06 15:00:00,72.75,72.76,72.58,72.59,551730.0,68.4618,68.4712,68.3018,68.3112,551730.0
2023-12-06 15:30:00,72.59,72.61,72.55,72.55,1532569.0,68.3112,68.33,68.2736,68.2736,1532569.0
2023-12-07 09:30:00,72.72,72.73,72.51,72.52,1091986.0,68.4335,68.4429,68.2359,68.2453,1091986.0
2023-12-07 10:00:00,72.51,72.71,72.43,72.7,893518.0,68.2359,68.4241,68.1606,68.4147,893518.0
2023-12-07 10:30:00,72.7,72.76,72.65,72.75,555218.0,68.4147,68.4712,68.3677,68.4618,555218.0
2023-12-07 11:00:00,72.75,72.86,72.68,72.75,921701.0,68.4618,68.5653,68.3959,68.4618,921701.0
2023-12-07 11:30:00,72.76,72.85,72.74,72.85,580172.0,68.4712,68.5559,68.4524,68.5559,580172.0
2023-12-07 12:00:00,72.85,72.87,72.74,72.86,599541.0,68.5559,68.5747,68.4524,68.5653,599541.0
2023-12-07 12:30:00,72.86,73.13,72.85,73.01,1502998.0,68.5653,68.8194,68.5559,68.7064,1502998.0
2023-12-07 13:00:00,73.01,73.03,72.94,72.96,356251.0,68.7064,68.7253,68.6406,68.6594,356251.0
2023-12-07 13:30:00,72.96,73.01,72.94,72.98,499922.0,68.6594,68.7064,68.6406,68.6782,499922.0
2023-12-07 14:00:00,72.98,73.03,72.95,73.0,1075222.0,68.6782,68.7253,68.65,68.697,1075222.0
2023-12-07 14:30:00,73.0,73.02,72.95,72.95,612960.0,68.697,68.7159,68.65,68.65,612960.0
2023-12-07 15:00:00,72.95,73.05,72.94,73.03,916385.0,68.65,68.7441,68.6406,68.7253,916385.0
2023-12-07 15:30:00,73.03,73.05,72.93,72.94,2768918.0,68.7253,68.7441,68.6312,68.6406,2768918.0
2023-12-08 09:30:00,72.74,72.99,72.72,72.92,1145946.0,68.4524,68.6876,68.4335,68.6217,1145946.0
2023-12-08 10:00:00,72.92,73.25,72.91,73.19,1417231.0,68.6217,68.9323,68.6123,68.8758,1417231.0
2023-12-08 10:30:00,73.19,73.21,73.01,73.17,794008.0,68.8758,68.8947,68.7064,68.857,794008.0
2023-12-08 11:00:00,73.17,73.17,72.9,72.96,1345751.0,68.857,68.857,68.6029,68.6594,1345751.0
2023-12-08 11:30:00,72.97,73.0,72.88,72.89,1013759.0,68.6688,68.697,68.5841,68.5935,1013759.0
2023-12-08 12:00:00,72.88,72.95,72.79,72.95,601165.0,68.5841,68.65,68.4994,68.65,601165.0
2023-12-08 12:30:00,72.94,72.99,72.92,72.99,299816.0,68.6406,68.6876,68.6217,68.6876,299816.0
2023-12-08 13:00:00,72.99,73.07,72.98,73.06,407406.0,68.6876,68.7629,68.6782,68.7535,407406.0
2023-12-08 13:30:00,73.07,73.09,73.03,73.05,898494.0,68.7629,68.7817,68.7253,68.7441,898494.0
2023-12-08 14:00:00,73.05,73.13,73.04,73.13,533434.0,68.7441,68.8194,68.7347,68.8194,533434.0
2023-12-08 14:30:00,73.12,73.15,73.08,73.14,697333.0,68.81,68.8382,68.7723,68.8288,697333.0
2023-12-08 15:00:00,73.14,73.16,73.09,73.14,1415613.0,68.8288,68.8476,68.7817,68.8288,1415613.0
2023-12-08 15:30:00,73.13,73.18,73.11,73.15,1234578.0,68.8194,68.8664,68.8005,68.8382,1234578.0
2023-12-11 09:30:00,73.03,73.18,73.01,73.18,727107.0,68.7253,68.8664,68.7064,68.8664,727107.0
2023-12-11 10:00:00,73.18,73.23,73.1,73.11,819881.0,68.8664,68.9135,68.7911,68.8005,819881.0
2023-12-11 10:30:00,73.12,73.2,73.1,73.17,979213.0,68.81,68.8852,68.7911,68.857,979213.0
2023-12-11 11:00:00,73.17,73.23,73.14,73.19,686626.0,68.857,68.9135,68.8288,68.8758,686626.0
2023-12-11 11:30:00,73.18,73.19,73.09,73.15,734295.0,68.8664,68.8758,68.7817,68.8382,734295.0
2023-12-11 12:00:00,73.16,73.2,73.14,73.19,292051.0,68.8476,68.8852,68.8288,68.8758,292051.0
2023-12-11 12:30:00,73.2,73.22,73.16,73.17,682032.0,68.8852,68.9041,68.8476,68.857,682032.0
2023-12-11 13:00:00,73.17,73.28,73.13,73.26,634406.0,68.857,68.9605,68.8194,68.9417,634406.0
2023-12-11 13:30:00,73.27,73.3,73.26,73.3,304074.0,68.9511,68.9793,68.9417,68.9793,304074.0
2023-12-11 14:00:00,73.3,73.36,73.29,73.35,782188.0,68.9793,69.0358,68.9699,69.0264,782188.0
2023-12-11 14:30:00,73.35,73.36,73.28,73.3,557548.0,69.0264,69.0358,68.9605,68.9793,557548.0
2023-12-11 15:00:00,73.3,73.33,73.28,73.31,907374.0,68.9793,69.0076,68.9605,68.9888,907374.0
2023-12-11 15:30:00,73.31,73.34,73.3,73.31,1392887.0,68.9888,69.017,68.9793,68.9888,1392887.0
2023-12-12 09:30:00,73.2,73.21,72.96,73.12,946992.0,68.8852,68.8947,68.6594,68.81,946992.0
2023-12-12 10:00:00,73.12,73.25,73.06,73.22,918313.0,68.81,68.9323,68.7535,68.9041,918313.0
2023-12-12 10:30:00,73.21,73.29,73.19,73.28,1339947.0,68.8947,68.9699,68.8758,68.9605,1339947.0
2023-12-12 11:00:00,73.28,73.33,73.2,73.23,1109509.0,68.9605,69.0076,68.8852,68.9135,1109509.0
2023-12-12 11:30:00,73.23,73.29,73.19,73.24,563039.0,68.9135,68.9699,68.8758,68.9229,563039.0
2023-12-12 12:00:00,73.25,73.27,73.16,73.26,377165.0,68.9323,68.9511,68.8476,68.9417,377165.0
2023-12-12 12:30:00,73.26,73.29,73.17,73.2,821211.0,68.9417,68.9699,68.857,68.8852,821211.0
2023-12-12 13:00:00,73.19,73.3,73.17,73.27,607653.0,68.8758,68.9793,68.857,68.9511,607653.0
2023-12-12 13:30:00,73.27,73.36,73.26,73.35,441421.0,68.9511,69.0358,68.9417,69.0264,441421.0
2023-12-12 14:00:00,73.34,73.36,73.31,73.35,232176.0,69.017,69.0358,68.9888,69.0264,232176.0
2023-12-12 14:30:00,73.35,73.37,73.32,73.37,765482.0,69.0264,69.0452,68.9982,69.0452,765482.0
2023-12-12 15:00:00,73.37,73.43,73.36,73.42,522196.0,69.0452,69.1017,69.0358,69.0923,522196.0
2023-12-12 15:30:00,73.42,73.45,73.36,73.44,2110385.0,69.0923,69.1205,69.0358,69.1111,2110385.0
2023-12-13 09:30:00,73.51,73.51,73.35,73.4,734266.0,69.177,69.177,69.0264,69.0735,734266.0
2023-12-13 10:00:00,73.41,73.42,73.3,73.37,1025090.0,69.0829,69.0923,68.9793,69.0452,1025090.0
2023-12-13 10:30:00,73.38,73.44,73.34,73.4,302752.0,69.0546,69.1111,69.017,69.0735,302752.0
2023-12-13 11:00:00,73.41,73.43,73.27,73.28,392983.0,69.0829,69.1017,68.9511,68.9605,392983.0
2023-12-13 11:30:00,73.28,73.32,73.25,73.28,633512.0,68.9605,68.9982,68.9323,68.9605,633512.0
2023-12-13 12:00:00,73.29,73.32,73.26,73.28,361015.0,68.9699,68.9982,68.9417,68.9605,361015.0
2023-12-13 12:30:00,73.27,73.28,73.2,73.22,468449.0,68.9511,68.9605,68.8852,68.9041,468449.0
2023-12-13 13:00:00,73.22,73.22,73.17,73.18,281877.0,68.9041,68.9041,68.857,68.8664,281877.0
2023-12-13 13:30:00,73.17,73.25,73.16,73.22,962442.0,68.857,68.9323,68.8476,68.9041,962442.0
2023-12-13 14:00:00,73.23,74.03,73.22,74.0,1732161.0,68.9135,69.6663,68.9041,69.6381,1732161.0
2023-12-13 14:30:00,74.0,74.53,73.93,74.5,2305609.0,69.6381,70.1368,69.5722,70.1086,2305609.0
2023-12-13 15:00:00,74.51,74.59,74.22,74.31,2932416.0,70.118,70.1933,69.8451,69.9298,2932416.0
2023-12-13 15:30:00,74.31,74.54,74.27,74.53,2869907.0,69.9298,70.1463,69.8922,70.1368,2869907.0
2023-12-14 09:30:00,74.89,75.11,74.89,75.09,3354579.0,70.4756,70.6827,70.4756,70.6638,3354579.0
2023-12-14 10:00:00,75.09,75.1,74.72,74.8,2218042.0,70.6638,70.6732,70.3156,70.3909,2218042.0
2023-12-14 10:30:00,74.8,75.11,74.74,75.08,1029893.0,70.3909,70.6827,70.3345,70.6544,1029893.0
2023-12-14 11:00:00,75.08,75.2,75.05,75.17,1449237.0,70.6544,70.7674,70.6262,70.7391,1449237.0
2023-12-14 11:30:00,75.17,75.24,75.1,75.19,1890579.0,70.7391,70.805,70.6732,70.7579,1890579.0
2023-12-14 12:00:00,75.19,75.33,75.17,75.31,825465.0,70.7579,70.8897,70.7391,70.8709,825465.0
2023-12-14 12:30:00,75.31,75.34,75.19,75.2,900254.0,70.8709,70.8991,70.7579,70.7674,900254.0
2023-12-14 13:00:00,75.2,75.2,74.96,74.97,870577.0,70.7674,70.7674,70.5415,70.5509,870577.0
2023-12-14 13:30:00,74.97,75.0,74.82,74.89,1100518.0,70.5509,70.5791,70.4098,70.4756,1100518.0
2023-12-14 14:00:00,74.9,75.04,74.89,75.03,621724.0,70.485,70.6168,70.4756,70.6074,621724.0
2023-12-14 14:30:00,75.03,75.06,74.96,75.03,913080.0,70.6074,70.6356,70.5415,70.6074,913080.0
2023-12-14 15:00:00,75.03,75.1,75.0,75.06,815708.0,70.6074,70.6732,70.5791,70.6356,815708.0
2023-12-14 15:30:00,75.06,75.1,75.02,75.08,2501647.0,70.6356,70.6732,70.598,70.6544,2501647.0
2023-12-15 09:30:00,74.71,74.74,74.56,74.67,1744102.0,70.3062,70.3345,70.1651,70.2686,1744102.0
2023-12-15 10:00:00,74.67,74.85,74.67,74.81,1025726.0,70.2686,70.438,70.2686,70.4003,1025726.0
2023-12-15 10:30:00,74.8,74.84,74.7,74.77,960676.0,70.3909,70.4286,70.2968,70.3627,960676.0
2023-12-15 11:00:00,74.77,74.81,74.64,74.75,966812.0,70.3627,70.4003,70.2404,70.3439,966812.0
2023-12-15 11:30:00,74.76,74.76,74.63,74.65,1382930.0,70.3533,70.3533,70.231,70.2498,1382930.0
2023-12-15 12:00:00,74.65,74.7,74.6,74.69,942266.0,70.2498,70.2968,70.2027,70.2874,942266.0
2023-12-15 12:30:00,74.69,74.7,74.56,74.58,663699.0,70.2874,70.2968,70.1651,70.1839,663699.0
2023-12-15 13:00:00,74.57,74.6,74.49,74.54,929660.0,70.1745,70.2027,70.0992,70.1463,929660.0
2023-12-15 13:30:00,74.54,74.58,74.37,74.42,2551368.0,70.1463,70.1839,69.9863,70.0333,2551368.0
2023-12-15 14:00:00,74.41,74.45,74.36,74.37,656997.0,70.0239,70.0616,69.9769,69.9863,656997.0
2023-12-15 14:30:00,74.37,74.45,74.35,74.39,933663.0,69.9863,70.0616,69.9675,70.0051,933663.0
2023-12-15 15:00:00,74.4,74.45,74.37,74.43,1228565.0,70.0145,70.0616,69.9863,70.0427,1228565.0
2023-12-15 15:30:00,74.43,74.45,74.29,74.35,4391564.0,70.0427,70.0616,69.911,69.9675,4391564.0
2023-12-18 09:30:00,74.65,74.71,74.45,74.51,1181089.0,70.2498,70.3062,70.0616,70.118,1181089.0
2023-12-18 10:00:00,74.52,74.55,74.34,74.45,856963.0,70.1274,70.1557,69.958,70.0616,856963.0
2023-12-18 10:30:00,74.45,74.46,74.3,74.34,914515.0,70.0616,70.071,69.9204,69.958,914515.0
2023-12-18 11:00:00,74.34,74.46,74.33,74.44,1148806.0,69.958,70.071,69.9486,70.0522,1148806.0
2023-12-18 11:30:00,74.44,74.46,74.39,74.42,1057613.0,70.0522,70.071,70.0051,70.0333,1057613.0
2023-12-18 12:00:00,74.43,74.51,74.42,74.49,986778.0,70.0427,70.118,70.0333,70.0992,986778.0
2023-12-18 12:30:00,74.5,74.51,74.45,74.48,544226.0,70.1086,70.118,70.0616,70.0898,544226.0
2023-12-18 13:00:00,74.48,74.49,74.43,74.48,362227.0,70.0898,70.0992,70.0427,70.0898,362227.0
2023-12-18 13:30:00,74.48,74.49,74.44,74.48,253375.0,70.0898,70.0992,70.0522,70.0898,253375.0
2023-12-18 14:00:00,74.48,74.5,74.43,74.45,642682.0,70.0898,70.1086,70.0427,70.0616,642682.0
2023-12-18 14:30:00,74.45,74.49,74.42,74.48,1209655.0,70.0616,70.0992,70.0333,70.0898,1209655.0
2023-12-18 15:00:00,74.48,74.59,74.46,74.56,1442218.0,70.0898,70.1933,70.071,70.1651,1442218.0
2023-12-18 15:30:00,74.56,74.57,74.49,74.5,1784857.0,70.1651,70.1745,70.0992,70.1086,1784857.0
2023-12-19 09:30:00,74.93,75.19,74.93,75.17,1007024.0,70.5133,70.7579,70.5133,70.7391,1007024.0
2023-12-19 10:00:00,75.16,75.17,75.06,75.17,1217910.0,70.7297,70.7391,70.6356,70.7391,1217910.0
2023-12-19 10:30:00,75.17,75.19,75.11,75.17,714911.0,70.7391,70.7579,70.6827,70.7391,714911.0
2023-12-19 11:00:00,75.17,75.18,75.11,75.16,476739.0,70.7391,70.7485,70.6827,70.7297,476739.0
2023-12-19 11:30:00,75.15,75.2,75.08,75.13,658589.0,70.7203,70.7674,70.6544,70.7015,658589.0
2023-12-19 12:00:00,75.13,75.15,75.1,75.13,813581.0,70.7015,70.7203,70.6732,70.7015,813581.0
2023-12-19 12:30:00,75.13,75.17,75.11,75.13,762734.0,70.7015,70.7391,70.6827,70.7015,762734.0
2023-12-19 13:00:00,75.13,75.14,75.05,75.09,316255.0,70.7015,70.7109,70.6262,70.6638,316255.0
2023-12-19 13:30:00,75.09,75.13,75.08,75.11,354578.0,70.6638,70.7015,70.6544,70.6827,354578.0
2023-12-19 14:00:00,75.11,75.14,75.1,75.14,594985.0,70.6827,70.7109,70.6732,70.7109,594985.0
2023-12-19 14:30:00,75.14,75.16,75.11,75.15,363778.0,70.7109,70.7297,70.6827,70.7203,363778.0
2023-12-19 15:00:00,75.15,75.17,75.09,75.15,840138.0,70.7203,70.7391,70.6638,70.7203,840138.0
2023-12-19 15:30:00,75.15,75.2,75.14,75.17,2522342.0,70.7203,70.7674,70.7109,70.7391,2522342.0
2023-12-20 09:30:00,74.24,74.25,74.1,74.24,1282608.0,70.749,70.7585,70.6155,70.749,1282608.0
2023-12-20 10:00:00,74.25,74.34,74.17,74.25,1142558.0,70.7585,70.8443,70.6823,70.7585,1142558.0
2023-12-20 10:30:00,74.25,74.33,74.24,74.29,641610.0,70.7585,70.8347,70.749,70.7966,641610.0
2023-12-20 11:00:00,74.29,74.4,74.28,74.4,691320.0,70.7966,70.9014,70.7871,70.9014,691320.0
2023-12-20 11:30:00,74.4,74.41,74.29,74.29,915663.0,70.9014,70.911,70.7966,70.7966,915663.0
2023-12-20 12:00:00,74.29,74.37,74.28,74.36,471792.0,70.7966,70.8728,70.7871,70.8633,471792.0
2023-12-20 12:30:00,74.36,74.42,74.33,74.41,412230.0,70.8633,70.9205,70.8347,70.911,412230.0
2023-12-20 13:00:00,74.41,74.41,74.33,74.36,934567.0,70.911,70.911,70.8347,70.8633,934567.0
2023-12-20 13:30:00,74.36,74.4,74.29,74.3,450573.0,70.8633,70.9014,70.7966,70.8061,450573.0
2023-12-20 14:00:00,74.3,74.3,74.25,74.26,568883.0,70.8061,70.8061,70.7585,70.768,568883.0
2023-12-20 14:30:00,74.27,74.27,73.78,73.81,1401749.0,70.7775,70.7775,70.3106,70.3392,1401749.0
2023-12-20 15:00:00,73.8,73.87,73.63,73.7,2485803.0,70.3296,70.3964,70.1676,70.2344,2485803.0
2023-12-20 15:30:00,73.71,73.77,73.42,73.45,3908427.0,70.2439,70.3011,69.9675,69.9961,3908427.0
2023-12-21 09:30:00,74.26,74.42,74.25,74.27,1359477.0,70.768,70.9205,70.7585,70.7775,1359477.0
2023-12-21 10:00:00,74.28,74.35,74.11,74.23,1244848.0,70.7871,70.8538,70.6251,70.7394,1244848.0
2023-12-21 10:30:00,74.23,74.36,74.22,74.33,963966.0,70.7394,70.8633,70.7299,70.8347,963966.0
2023-12-21 11:00:00,74.33,74.42,74.3,74.4,920046.0,70.8347,70.9205,70.8061,70.9014,920046.0
2023-12-21 11:30:00,74.41,74.43,74.33,74.34,972297.0,70.911,70.93,70.8347,70.8443,972297.0
2023-12-21 12:00:00,74.34,74.34,74.16,74.19,519825.0,70.8443,70.8443,70.6727,70.7013,519825.0
2023-12-21 12:30:00,74.2,74.28,74.18,74.2,346356.0,70.7108,70.7871,70.6918,70.7108,346356.0
2023-12-21 13:00:00,74.2,74.28,74.1,74.24,602310.0,70.7108,70.7871,70.6155,70.749,602310.0
2023-12-21 13:30:00,74.25,74.31,74.19,74.29,2741133.0,70.7585,70.8157,70.7013,70.7966,2741133.0
2023-12-21 14:00:00,74.29,74.35,74.28,74.34,384181.0,70.7966,70.8538,70.7871,70.8443,384181.0
2023-12-21 14:30:00,74.34,74.43,74.32,74.39,342224.0,70.8443,70.93,70.8252,70.8919,342224.0
2023-12-21 15:00:00,74.39,74.54,74.35,74.53,537761.0,70.8919,71.0349,70.8538,71.0253,537761.0
2023-12-21 15:30:00,74.54,74.66,74.51,74.65,2905414.0,71.0349,71.1492,71.0063,71.1397,2905414.0
2023-12-22 09:30:00,74.82,74.94,74.81,74.91,1017564.0,71.3017,71.416,71.2922,71.3875,1017564.0
2023-12-22 10:00:00,74.92,74.97,74.83,74.88,705692.0,71.397,71.4446,71.3112,71.3589,705692.0
2023-12-22 10:30:00,74.88,74.91,74.74,74.77,1880529.0,71.3589,71.3875,71.2254,71.254,1880529.0
2023-12-22 11:00:00,74.77,74.83,74.71,74.81,1154452.0,71.254,71.3112,71.1969,71.2922,1154452.0
2023-12-22 11:30:00,74.81,74.87,74.73,74.78,575711.0,71.2922,71.3493,71.2159,71.2636,575711.0
2023-12-22 12:00:00,74.78,74.81,74.71,74.76,420620.0,71.2636,71.2922,71.1969,71.2445,420620.0
2023-12-22 12:30:00,74.76,74.85,74.75,74.85,531555.0,71.2445,71.3303,71.235,71.3303,531555.0
2023-12-22 13:00:00,74.85,74.89,74.83,74.87,467988.0,71.3303,71.3684,71.3112,71.3493,467988.0
2023-12-22 13:30:00,74.87,74.89,74.82,74.83,281801.0,71.3493,71.3684,71.3017,71.3112,281801.0
2023-12-22 14:00:00,74.82,74.83,74.56,74.57,724695.0,71.3017,71.3112,71.0539,71.0634,724695.0
2023-12-22 14:30:00,74.57,74.79,74.53,74.78,583739.0,71.0634,71.2731,71.0253,71.2636,583739.0
2023-12-22 15:00:00,74.79,74.8,74.72,74.76,340369.0,71.2731,71.2826,71.2064,71.2445,340369.0
2023-12-22 15:30:00,74.76,74.78,74.65,74.74,2404584.0,71.2445,71.2636,71.1397,71.2254,2404584.0
2023-12-26 09:30:00,74.81,74.91,74.81,74.85,1288040.0,71.2922,71.3875,71.2922,71.3303,1288040.0
2023-12-26 10:00:00,74.85,74.97,74.84,74.91,698152.0,71.3303,71.4446,71.3207,71.3875,698152.0
2023-12-26 10:30:00,74.91,74.96,74.84,74.88,397102.0,71.3875,71.4351,71.3207,71.3589,397102.0
2023-12-26 11:00:00,74.88,74.94,74.85,74.9,224442.0,71.3589,71.416,71.3303,71.3779,224442.0
2023-12-26 11:30:00,74.9,74.95,74.89,74.92,210245.0,71.3779,71.4256,71.3684,71.397,210245.0
2023-12-26 12:00:00,74.92,74.98,74.88,74.95,378121.0,71.397,71.4542,71.3589,71.4256,378121.0
2023-12-26 12:30:00,74.95,74.98,74.91,74.95,311868.0,71.4256,71.4542,71.3875,71.4256,311868.0
2023-12-26 13:00:00,74.95,75.01,74.94,75.0,232049.0,71.4256,71.4828,71.416,71.4732,232049.0
2023-12-26 13:30:00,75.0,75.02,74.97,75.01,375845.0,71.4732,71.4923,71.4446,71.4828,375845.0
2023-12-26 14:00:00,75.0,75.08,75.0,75.08,557937.0,71.4732,71.5495,71.4732,71.5495,557937.0
2023-12-26 14:30:00,75.08,75.14,75.06,75.12,633233.0,71.5495,71.6066,71.5304,71.5876,633233.0
2023-12-26 15:00:00,75.12,75.19,75.09,75.15,518554.0,71.5876,71.6543,71.559,71.6162,518554.0
2023-12-26 15:30:00,75.16,75.19,75.04,75.08,1528910.0,71.6257,71.6543,71.5113,71.5495,1528910.0
2023-12-27 09:30:00,75.12,75.24,75.11,75.21,1084421.0,71.5876,71.7019,71.578,71.6733,1084421.0
2023-12-27 10:00:00,75.22,75.32,75.2,75.32,981744.0,71.6829,71.7782,71.6638,71.7782,981744.0
2023-12-27 10:30:00,75.31,75.33,75.22,75.3,1057113.0,71.7686,71.7877,71.6829,71.7591,1057113.0
2023-12-27 11:00:00,75.3,75.44,75.26,75.42,868788.0,71.7591,71.8925,71.721,71.8735,868788.0
2023-12-27 11:30:00,75.42,75.5,75.39,75.45,455576.0,71.8735,71.9497,71.8449,71.9021,455576.0
2023-12-27 12:00:00,75.45,75.47,75.39,75.45,490678.0,71.9021,71.9211,71.8449,71.9021,490678.0
2023-12-27 12:30:00,75.45,75.47,75.36,75.42,297224.0,71.9021,71.9211,71.8163,71.8735,297224.0
2023-12-27 13:00:00,75.42,75.53,75.41,75.48,1509520.0,71.8735,71.9783,71.8639,71.9306,1509520.0
2023-12-27 13:30:00,75.48,75.5,75.44,75.46,386244.0,71.9306,71.9497,71.8925,71.9116,386244.0
2023-12-27 14:00:00,75.45,75.45,75.31,75.45,1486263.0,71.9021,71.9021,71.7686,71.9021,1486263.0
2023-12-27 14:30:00,75.44,75.49,75.35,75.39,451896.0,71.8925,71.9402,71.8068,71.8449,451896.0
2023-12-27 15:00:00,75.39,75.46,75.37,75.42,405328.0,71.8449,71.9116,71.8258,71.8735,405328.0
2023-12-27 15:30:00,75.42,75.48,75.37,75.48,1512959.0,71.8735,71.9306,71.8258,71.9306,1512959.0
2023-12-28 09:30:00,75.45,75.63,75.45,75.63,742205.0,71.9021,72.0736,71.9021,72.0736,742205.0
2023-12-28 10:00:00,75.64,75.66,75.58,75.66,884272.0,72.0831,72.1022,72.0259,72.1022,884272.0
2023-12-28 10:30:00,75.66,75.66,75.53,75.56,1069155.0,72.1022,72.1022,71.9783,72.0069,1069155.0
2023-12-28 11:00:00,75.56,75.57,75.37,75.38,791849.0,72.0069,72.0164,71.8258,71.8354,791849.0
2023-12-28 11:30:00,75.38,75.43,75.36,75.39,623379.0,71.8354,71.883,71.8163,71.8449,623379.0
2023-12-28 12:00:00,75.39,75.44,75.37,75.41,669451.0,71.8449,71.8925,71.8258,71.8639,669451.0
2023-12-28 12:30:00,75.41,75.45,75.4,75.42,751725.0,71.8639,71.9021,71.8544,71.8735,751725.0
2023-12-28 13:00:00,75.42,75.43,75.27,75.34,531905.0,71.8735,71.883,71.7305,71.7972,531905.0
2023-12-28 13:30:00,75.34,75.38,75.29,75.34,389700.0,71.7972,71.8354,71.7496,71.7972,389700.0
2023-12-28 14:00:00,75.34,75.37,75.31,75.34,410150.0,71.7972,71.8258,71.7686,71.7972,410150.0
2023-12-28 14:30:00,75.34,75.36,75.31,75.35,575683.0,71.7972,71.8163,71.7686,71.8068,575683.0
2023-12-28 15:00:00,75.35,75.36,75.29,75.34,920285.0,71.8068,71.8163,71.7496,71.7972,920285.0
2023-12-28 15:30:00,75.35,75.4,75.25,75.29,1680503.0,71.8068,71.8544,71.7115,71.7496,1680503.0
2023-12-29 09:30:00,75.38,75.53,75.38,75.52,995308.0,71.8354,71.9783,71.8354,71.9688,995308.0
2023-12-29 10:00:00,75.52,75.59,75.52,75.58,748650.0,71.9688,72.0355,71.9688,72.0259,748650.0
2023-12-29 10:30:00,75.58,75.59,75.34,75.36,2673673.0,72.0259,72.0355,71.7972,71.8163,2673673.0
2023-12-29 11:00:00,75.36,75.42,75.15,75.18,1575966.0,71.8163,71.8735,71.6162,71.6448,1575966.0
2023-12-29 11:30:00,75.18,75.3,75.17,75.27,874511.0,71.6448,71.7591,71.6352,71.7305,874511.0
2023-12-29 12:00:00,75.27,75.32,75.2,75.26,1258893.0,71.7305,71.7782,71.6638,71.721,1258893.0
2023-12-29 12:30:00,75.26,75.41,75.26,75.38,945466.0,71.721,71.8639,71.721,71.8354,945466.0
2023-12-29 13:00:00,75.38,75.4,75.29,75.3,1018579.0,71.8354,71.8544,71.7496,71.7591,1018579.0
2023-12-29 13:30:00,75.31,75.43,75.31,75.36,455188.0,71.7686,71.883,71.7686,71.8163,455188.0
2023-12-29 14:00:00,75.37,75.37,75.28,75.3,1419236.0,71.8258,71.8258,71.7401,71.7591,1419236.0
2023-12-29 14:30:00,75.29,75.38,75.29,75.36,368040.0,71.7496,71.8354,71.7496,71.8163,368040.0
2023-12-29 15:00:00,75.36,75.44,75.33,75.42,530552.0,71.8163,71.8925,71.7877,71.8735,530552.0
2023-12-29 15:30:00,75.42,75.42,75.28,75.34,2680091.0,71.8735,71.8735,71.7401,71.7972,2680091.0
2024-01-02 09:30:00,74.54,74.72,74.44,74.72,3301475.0,71.0349,71.2064,70.9396,71.2064,3301475.0
2024-01-02 10:00:00,74.71,74.77,74.59,74.64,1744057.0,71.1969,71.254,71.0825,71.1301,1744057.0
2024-01-02 10:30:00,74.63,74.7,74.53,74.63,1134109.0,71.1206,71.1873,71.0253,71.1206,1134109.0
2024-01-02 11:00:00,74.63,74.79,74.61,74.69,1564917.0,71.1206,71.2731,71.1016,71.1778,1564917.0
2024-01-02 11:30:00,74.69,74.82,74.66,74.81,881481.0,71.1778,71.3017,71.1492,71.2922,881481.0
2024-01-02 12:00:00,74.82,74.83,74.74,74.8,1217642.0,71.3017,71.3112,71.2254,71.2826,1217642.0
2024-01-02 12:30:00,74.8,74.87,74.76,74.78,468336.0,71.2826,71.3493,71.2445,71.2636,468336.0
2024-01-02 13:00:00,74.77,74.78,74.69,74.73,621617.0,71.254,71.2636,71.1778,71.2159,621617.0
2024-01-02 13:30:00,74.73,74.76,74.63,74.64,690724.0,71.2159,71.2445,71.1206,71.1301,690724.0
2024-01-02 14:00:00,74.64,74.66,74.58,74.63,480524.0,71.1301,71.1492,71.073,71.1206,480524.0
2024-01-02 14:30:00,74.63,74.65,74.51,74.52,644375.0,71.1206,71.1397,71.0063,71.0158,644375.0
2024-01-02 15:00:00,74.51,74.54,74.47,74.51,945541.0,71.0063,71.0349,70.9681,71.0063,945541.0
2024-01-02 15:30:00,74.51,74.52,74.4,74.5,2476036.0,71.0063,71.0158,70.9014,70.9967,2476036.0
2024-01-03 09:30:00,73.78,73.89,73.71,73.81,2824047.0,70.3106,70.4154,70.2439,70.3392,2824047.0
2024-01-03 10:00:00,73.8,74.04,73.63,73.76,2505599.0,70.3296,70.5584,70.1676,70.2915,2505599.0
2024-01-03 10:30:00,73.74,73.79,73.57,73.69,1263453.0,70.2725,70.3201,70.1105,70.2248,1263453.0
2024-01-03 11:00:00,73.69,73.86,73.69,73.83,1072213.0,70.2248,70.3868,70.2248,70.3582,1072213.0
2024-01-03 11:30:00,73.83,73.87,73.78,73.84,894503.0,70.3582,70.3964,70.3106,70.3678,894503.0
2024-01-03 12:00:00,73.84,73.88,73.78,73.87,572101.0,70.3678,70.4059,70.3106,70.3964,572101.0
2024-01-03 12:30:00,73.87,73.95,73.84,73.95,538710.0,70.3964,70.4726,70.3678,70.4726,538710.0
2024-01-03 13:00:00,73.95,74.03,73.94,74.0,384587.0,70.4726,70.5488,70.4631,70.5202,384587.0
2024-01-03 13:30:00,74.0,74.0,73.93,73.94,426873.0,70.5202,70.5202,70.4535,70.4631,426873.0
2024-01-03 14:00:00,73.94,74.15,73.78,74.13,1496086.0,70.4631,70.6632,70.3106,70.6441,1496086.0
2024-01-03 14:30:00,74.13,74.16,74.03,74.05,1069844.0,70.6441,70.6727,70.5488,70.5679,1069844.0
2024-01-03 15:00:00,74.05,74.06,73.89,73.93,894258.0,70.5679,70.5774,70.4154,70.4535,894258.0
2024-01-03 15:30:00,73.92,74.01,73.89,73.93,2233015.0,70.444,70.5298,70.4154,70.4535,2233015.0
2024-01-04 09:30:00,73.94,74.15,73.94,74.09,1565828.0,70.4631,70.6632,70.4631,70.606,1565828.0
2024-01-04 10:00:00,74.09,74.35,74.08,74.33,965511.0,70.606,70.8538,70.5965,70.8347,965511.0
2024-01-04 10:30:00,74.34,74.4,74.31,74.34,927317.0,70.8443,70.9014,70.8157,70.8443,927317.0
2024-01-04 11:00:00,74.34,74.5,74.32,74.45,1195525.0,70.8443,70.9967,70.8252,70.9491,1195525.0
2024-01-04 11:30:00,74.45,74.45,74.26,74.31,1708259.0,70.9491,70.9491,70.768,70.8157,1708259.0
2024-01-04 12:00:00,74.3,74.34,74.25,74.3,442840.0,70.8061,70.8443,70.7585,70.8061,442840.0
2024-01-04 12:30:00,74.29,74.29,74.17,74.24,454024.0,70.7966,70.7966,70.6823,70.749,454024.0
2024-01-04 13:00:00,74.23,74.27,74.2,74.24,390297.0,70.7394,70.7775,70.7108,70.749,390297.0
2024-01-04 13:30:00,74.25,74.27,74.19,74.2,290537.0,70.7585,70.7775,70.7013,70.7108,290537.0
2024-01-04 14:00:00,74.2,74.23,74.16,74.16,540933.0,70.7108,70.7394,70.6727,70.6727,540933.0
2024-01-04 14:30:00,74.16,74.22,74.12,74.18,384801.0,70.6727,70.7299,70.6346,70.6918,384801.0
2024-01-04 15:00:00,74.18,74.23,74.12,74.16,533336.0,70.6918,70.7394,70.6346,70.6727,533336.0
2024-01-04 15:30:00,74.16,74.2,74.08,74.12,1551562.0,70.6727,70.7108,70.5965,70.6346,1551562.0
2024-01-05 09:30:00,74.03,74.3,73.95,74.25,1959512.0,70.5488,70.8061,70.4726,70.7585,1959512.0
2024-01-05 10:00:00,74.25,74.82,74.25,74.64,3271070.0,70.7585,71.3017,70.7585,71.1301,3271070.0
2024-01-05 10:30:00,74.66,74.79,74.58,74.7,842792.0,71.1492,71.2731,71.073,71.1873,842792.0
2024-01-05 11:00:00,74.7,74.73,74.46,74.47,1646239.0,71.1873,71.2159,70.9586,70.9681,1646239.0
2024-01-05 11:30:00,74.47,74.54,74.39,74.42,891730.0,70.9681,71.0349,70.8919,70.9205,891730.0
2024-01-05 12:00:00,74.42,74.42,74.19,74.2,872061.0,70.9205,70.9205,70.7013,70.7108,872061.0
2024-01-05 12:30:00,74.2,74.28,74.16,74.22,1052227.0,70.7108,70.7871,70.6727,70.7299,1052227.0
2024-01-05 13:00:00,74.21,74.24,74.09,74.24,377757.0,70.7204,70.749,70.606,70.749,377757.0
2024-01-05 13:30:00,74.24,74.37,74.24,74.33,404386.0,70.749,70.8728,70.749,70.8347,404386.0
2024-01-05 14:00:00,74.33,74.43,74.3,74.33,575758.0,70.8347,70.93,70.8061,70.8347,575758.0
2024-01-05 14:30:00,74.33,74.36,74.13,74.15,800803.0,70.8347,70.8633,70.6441,70.6632,800803.0
2024-01-05 15:00:00,74.14,74.19,74.1,74.16,493471.0,70.6537,70.7013,70.6155,70.6727,493471.0
2024-01-05 15:30:00,74.15,74.22,74.1,74.18,2400316.0,70.6632,70.7299,70.6155,70.6918,2400316.0
2024-01-08 09:30:00,74.33,74.48,74.26,74.47,2323845.0,70.8347,70.9777,70.768,70.9681,2323845.0
2024-01-08 10:00:00,74.47,74.54,74.37,74.54,1213993.0,70.9681,71.0349,70.8728,71.0349,1213993.0
2024-01-08 10:30:00,74.54,74.68,74.54,74.61,614177.0,71.0349,71.1683,71.0349,71.1016,614177.0
2024-01-08 11:00:00,74.61,74.71,74.54,74.67,1285233.0,71.1016,71.1969,71.0349,71.1587,1285233.0
2024-01-08 11:30:00,74.68,74.75,74.66,74.73,924330.0,71.1683,71.235,71.1492,71.2159,924330.0
2024-01-08 12:00:00,74.73,74.8,74.68,74.72,1008359.0,71.2159,71.2826,71.1683,71.2064,1008359.0
2024-01-08 12:30:00,74.71,74.78,74.69,74.77,408988.0,71.1969,71.2636,71.1778,71.254,408988.0
2024-01-08 13:00:00,74.77,74.8,74.67,74.69,286042.0,71.254,71.2826,71.1587,71.1778,286042.0
2024-01-08 13:30:00,74.69,74.77,74.66,74.76,360200.0,71.1778,71.254,71.1492,71.2445,360200.0
2024-01-08 14:00:00,74.76,74.87,74.73,74.86,507334.0,71.2445,71.3493,71.2159,71.3398,507334.0
2024-01-08 14:30:00,74.86,74.92,74.85,74.9,556599.0,71.3398,71.397,71.3303,71.3779,556599.0
2024-01-08 15:00:00,74.9,74.9,74.82,74.86,593407.0,71.3779,71.3779,71.3017,71.3398,593407.0
2024-01-08 15:30:00,74.86,74.98,74.85,74.95,2242167.0,71.3398,71.4542,71.3303,71.4256,2242167.0
2024-01-09 09:30:00,74.29,74.39,74.23,74.29,1441451.0,70.7966,70.8919,70.7394,70.7966,1441451.0
2024-01-09 10:00:00,74.3,74.45,74.2,74.38,794314.0,70.8061,70.9491,70.7108,70.8824,794314.0
2024-01-09 10:30:00,74.38,74.39,74.25,74.25,673791.0,70.8824,70.8919,70.7585,70.7585,673791.0
2024-01-09 11:00:00,74.25,74.37,74.21,74.33,581748.0,70.7585,70.8728,70.7204,70.8347,581748.0
2024-01-09 11:30:00,74.33,74.39,74.28,74.39,523598.0,70.8347,70.8919,70.7871,70.8919,523598.0
2024-01-09 12:00:00,74.39,74.4,74.34,74.39,604624.0,70.8919,70.9014,70.8443,70.8919,604624.0
2024-01-09 12:30:00,74.39,74.41,74.34,74.38,362695.0,70.8919,70.911,70.8443,70.8824,362695.0
2024-01-09 13:00:00,74.38,74.47,74.28,74.29,540015.0,70.8824,70.9681,70.7871,70.7966,540015.0
2024-01-09 13:30:00,74.28,74.36,74.18,74.31,503285.0,70.7871,70.8633,70.6918,70.8157,503285.0
2024-01-09 14:00:00,74.32,74.35,74.21,74.23,486072.0,70.8252,70.8538,70.7204,70.7394,486072.0
2024-01-09 14:30:00,74.23,74.28,74.2,74.28,566127.0,70.7394,70.7871,70.7108,70.7871,566127.0
2024-01-09 15:00:00,74.28,74.35,74.24,74.29,403725.0,70.7871,70.8538,70.749,70.7966,403725.0
2024-01-09 15:30:00,74.3,74.32,74.21,74.31,1654727.0,70.8061,70.8252,70.7204,70.8157,1654727.0
2024-01-10 09:30:00,74.61,74.69,74.55,74.62,1079991.0,71.1016,71.1778,71.0444,71.1111,1079991.0
2024-01-10 10:00:00,74.62,74.64,74.53,74.63,799517.0,71.1111,71.1301,71.0253,71.1206,799517.0
2024-01-10 10:30:00,74.63,74.77,74.62,74.76,362158.0,71.1206,71.254,71.1111,71.2445,362158.0
2024-01-10 11:00:00,74.76,74.77,74.63,74.66,465482.0,71.2445,71.254,71.1206,71.1492,465482.0
2024-01-10 11:30:00,74.66,74.66,74.59,74.65,807281.0,71.1492,71.1492,71.0825,71.1397,807281.0
2024-01-10 12:00:00,74.65,74.68,74.6,74.65,805129.0,71.1397,71.1683,71.092,71.1397,805129.0
2024-01-10 12:30:00,74.65,74.71,74.64,74.7,312810.0,71.1397,71.1969,71.1301,71.1873,312810.0
2024-01-10 13:00:00,74.7,74.72,74.62,74.68,538366.0,71.1873,71.2064,71.1111,71.1683,538366.0
2024-01-10 13:30:00,74.68,74.73,74.66,74.72,200914.0,71.1683,71.2159,71.1492,71.2064,200914.0
2024-01-10 14:00:00,74.73,74.8,74.71,74.79,560222.0,71.2159,71.2826,71.1969,71.2731,560222.0
2024-01-10 14:30:00,74.8,74.86,74.77,74.86,320974.0,71.2826,71.3398,71.254,71.3398,320974.0
2024-01-10 15:00:00,74.85,74.88,74.71,74.75,1226029.0,71.3303,71.3589,71.1969,71.235,1226029.0
2024-01-10 15:30:00,74.75,74.79,74.68,74.78,1379388.0,71.235,71.2731,71.1683,71.2636,1379388.0
2024-01-11 09:30:00,74.97,75.07,74.61,74.73,1439587.0,71.4446,71.5399,71.1016,71.2159,1439587.0
2024-01-11 10:00:00,74.73,74.73,74.24,74.46,1251441.0,71.2159,71.2159,70.749,70.9586,1251441.0
2024-01-11 10:30:00,74.46,74.57,74.21,74.25,1428663.0,70.9586,71.0634,70.7204,70.7585,1428663.0
2024-01-11 11:00:00,74.26,74.31,74.17,74.19,1716378.0,70.768,70.8157,70.6823,70.7013,1716378.0
2024-01-11 11:30:00,74.19,74.32,74.1,74.19,1417134.0,70.7013,70.8252,70.6155,70.7013,1417134.0
2024-01-11 12:00:00,74.18,74.32,74.17,74.18,848579.0,70.6918,70.8252,70.6823,70.6918,848579.0
2024-01-11 12:30:00,74.19,74.38,74.19,74.33,523820.0,70.7013,70.8824,70.7013,70.8347,523820.0
2024-01-11 13:00:00,74.33,74.51,74.32,74.45,932051.0,70.8347,71.0063,70.8252,70.9491,932051.0
2024-01-11 13:30:00,74.46,74.6,74.42,74.59,733935.0,70.9586,71.092,70.9205,71.0825,733935.0
2024-01-11 14:00:00,74.59,74.71,74.56,74.7,628861.0,71.0825,71.1969,71.0539,71.1873,628861.0
2024-01-11 14:30:00,74.69,74.8,74.65,74.78,670400.0,71.1778,71.2826,71.1397,71.2636,670400.0
2024-01-11 15:00:00,74.78,74.79,74.55,74.67,810541.0,71.2636,71.2731,71.0444,71.1587,810541.0
2024-01-11 15:30:00,74.67,74.79,74.65,74.79,1231611.0,71.1587,71.2731,71.1397,71.2731,1231611.0
2024-01-12 09:30:00,75.26,75.5,75.21,75.23,1778164.0,71.721,71.9497,71.6733,71.6924,1778164.0
2024-01-12 10:00:00,75.24,75.36,75.16,75.28,913010.0,71.7019,71.8163,71.6257,71.7401,913010.0
2024-01-12 10:30:00,75.27,75.33,75.04,75.11,806987.0,71.7305,71.7877,71.5113,71.578,806987.0
2024-01-12 11:00:00,75.1,75.18,75.07,75.16,1038171.0,71.5685,71.6448,71.5399,71.6257,1038171.0
2024-01-12 11:30:00,75.17,75.18,74.99,75.02,894161.0,71.6352,71.6448,71.4637,71.4923,894161.0
2024-01-12 12:00:00,75.02,75.04,74.95,75.0,596929.0,71.4923,71.5113,71.4256,71.4732,596929.0
2024-01-12 12:30:00,75.0,75.04,74.93,75.01,727558.0,71.4732,71.5113,71.4065,71.4828,727558.0
2024-01-12 13:00:00,75.01,75.11,75.0,75.09,220788.0,71.4828,71.578,71.4732,71.559,220788.0
2024-01-12 13:30:00,75.09,75.15,75.07,75.14,260425.0,71.559,71.6162,71.5399,71.6066,260425.0
2024-01-12 14:00:00,75.14,75.19,75.11,75.15,362402.0,71.6066,71.6543,71.578,71.6162,362402.0
2024-01-12 14:30:00,75.15,75.15,75.03,75.05,475035.0,71.6162,71.6162,71.5018,71.5209,475035.0
2024-01-12 15:00:00,75.05,75.06,74.97,75.04,1001344.0,71.5209,71.5304,71.4446,71.5113,1001344.0
2024-01-12 15:30:00,75.03,75.11,75.03,75.08,1199965.0,71.5018,71.578,71.5018,71.5495,1199965.0
2024-01-16 09:30:00,74.16,74.21,73.86,74.03,2971544.0,70.6727,70.7204,70.3868,70.5488,2971544.0
2024-01-16 10:00:00,74.04,74.18,73.94,74.12,1502594.0,70.5584,70.6918,70.4631,70.6346,1502594.0
2024-01-16 10:30:00,74.12,74.25,74.06,74.23,636971.0,70.6346,70.7585,70.5774,70.7394,636971.0
2024-01-16 11:00:00,74.24,74.26,73.92,74.13,3325974.0,70.749,70.768,70.444,70.6441,3325974.0
2024-01-16 11:30:00,74.14,74.21,74.0,74.02,771573.0,70.6537,70.7204,70.5202,70.5393,771573.0
2024-01-16 12:00:00,74.01,74.03,73.79,73.81,1201517.0,70.5298,70.5488,70.3201,70.3392,1201517.0
2024-01-16 12:30:00,73.8,73.88,73.75,73.75,746218.0,70.3296,70.4059,70.282,70.282,746218.0
2024-01-16 13:00:00,73.75,73.91,73.74,73.9,1432921.0,70.282,70.4345,70.2725,70.4249,1432921.0
2024-01-16 13:30:00,73.9,73.94,73.71,73.78,683089.0,70.4249,70.4631,70.2439,70.3106,683089.0
2024-01-16 14:00:00,73.77,73.8,73.65,73.73,645645.0,70.3011,70.3296,70.1867,70.2629,645645.0
2024-01-16 14:30:00,73.73,73.8,73.69,73.78,782587.0,70.2629,70.3296,70.2248,70.3106,782587.0
2024-01-16 15:00:00,73.79,73.81,73.74,73.75,985541.0,70.3201,70.3392,70.2725,70.282,985541.0
2024-01-16 15:30:00,73.75,73.84,73.73,73.83,2805707.0,70.282,70.3678,70.2629,70.3582,2805707.0
2024-01-17 09:30:00,72.83,72.88,72.62,72.64,1974695.0,69.4053,69.4529,69.2051,69.2242,1974695.0
2024-01-17 10:00:00,72.63,72.87,72.58,72.82,1181986.0,69.2147,69.4434,69.167,69.3957,1181986.0
2024-01-17 10:30:00,72.81,72.9,72.73,72.76,1224231.0,69.3862,69.472,69.31,69.3386,1224231.0
2024-01-17 11:00:00,72.76,72.98,72.75,72.91,970222.0,69.3386,69.5482,69.329,69.4815,970222.0
2024-01-17 11:30:00,72.91,72.98,72.89,72.95,1124990.0,69.4815,69.5482,69.4624,69.5196,1124990.0
2024-01-17 12:00:00,72.94,72.98,72.86,72.87,481106.0,69.5101,69.5482,69.4339,69.4434,481106.0
2024-01-17 12:30:00,72.87,72.99,72.85,72.93,620182.0,69.4434,69.5577,69.4243,69.5006,620182.0
2024-01-17 13:00:00,72.94,72.97,72.8,72.83,716999.0,69.5101,69.5387,69.3767,69.4053,716999.0
2024-01-17 13:30:00,72.83,72.88,72.77,72.87,450444.0,69.4053,69.4529,69.3481,69.4434,450444.0
2024-01-17 14:00:00,72.86,73.01,72.86,72.98,692307.0,69.4339,69.5768,69.4339,69.5482,692307.0
2024-01-17 14:30:00,72.98,73.06,72.98,73.01,544589.0,69.5482,69.6244,69.5482,69.5768,544589.0
2024-01-17 15:00:00,73.01,73.02,72.92,72.94,570035.0,69.5768,69.5863,69.491,69.5101,570035.0
2024-01-17 15:30:00,72.95,73.14,72.94,73.11,2209414.0,69.5196,69.7007,69.5101,69.6721,2209414.0
2024-01-18 09:30:00,73.41,73.49,73.26,73.44,1987504.0,69.958,70.0342,69.815,69.9866,1987504.0
2024-01-18 10:00:00,73.44,73.52,73.38,73.45,1540781.0,69.9866,70.0628,69.9294,69.9961,1540781.0
2024-01-18 10:30:00,73.45,73.58,73.34,73.38,1283008.0,69.9961,70.12,69.8913,69.9294,1283008.0
2024-01-18 11:00:00,73.39,73.55,73.34,73.53,838503.0,69.9389,70.0914,69.8913,70.0723,838503.0
2024-01-18 11:30:00,73.53,73.59,73.45,73.5,1501026.0,70.0723,70.1295,69.9961,70.0438,1501026.0
2024-01-18 12:00:00,73.5,73.51,73.31,73.41,1623199.0,70.0438,70.0533,69.8627,69.958,1623199.0
2024-01-18 12:30:00,73.41,73.44,73.32,73.37,513204.0,69.958,69.9866,69.8722,69.9199,513204.0
2024-01-18 13:00:00,73.37,73.37,73.29,73.33,345370.0,69.9199,69.9199,69.8436,69.8818,345370.0
2024-01-18 13:30:00,73.32,73.51,73.32,73.48,494522.0,69.8722,70.0533,69.8722,70.0247,494522.0
2024-01-18 14:00:00,73.49,73.64,73.47,73.63,652461.0,70.0342,70.1772,70.0152,70.1676,652461.0
2024-01-18 14:30:00,73.64,73.67,73.53,73.62,1494696.0,70.1772,70.2058,70.0723,70.1581,1494696.0
2024-01-18 15:00:00,73.63,73.71,73.61,73.71,763585.0,70.1676,70.2439,70.1486,70.2439,763585.0
2024-01-18 15:30:00,73.71,73.78,73.67,73.77,1786197.0,70.2439,70.3106,70.2058,70.3011,1786197.0
2024-01-19 09:30:00,73.56,73.58,73.33,73.53,1245695.0,70.1009,70.12,69.8818,70.0723,1245695.0
2024-01-19 10:00:00,73.53,73.69,73.32,73.41,1401722.0,70.0723,70.2248,69.8722,69.958,1401722.0
2024-01-19 10:30:00,73.4,73.51,73.29,73.5,847649.0,69.9485,70.0533,69.8436,70.0438,847649.0
2024-01-19 11:00:00,73.5,73.6,73.47,73.52,754017.0,70.0438,70.1391,70.0152,70.0628,754017.0
2024-01-19 11:30:00,73.51,73.52,73.4,73.51,751277.0,70.0533,70.0628,69.9485,70.0533,751277.0
2024-01-19 12:00:00,73.51,73.63,73.43,73.62,872945.0,70.0533,70.1676,69.977,70.1581,872945.0
2024-01-19 12:30:00,73.63,73.71,73.62,73.69,1033884.0,70.1676,70.2439,70.1581,70.2248,1033884.0
2024-01-19 13:00:00,73.69,73.77,73.61,73.76,668673.0,70.2248,70.3011,70.1486,70.2915,668673.0
2024-01-19 13:30:00,73.76,73.8,73.74,73.8,448201.0,70.2915,70.3296,70.2725,70.3296,448201.0
2024-01-19 14:00:00,73.8,73.92,73.79,73.87,1308452.0,70.3296,70.444,70.3201,70.3964,1308452.0
2024-01-19 14:30:00,73.87,73.88,73.79,73.87,1611056.0,70.3964,70.4059,70.3201,70.3964,1611056.0
2024-01-19 15:00:00,73.87,73.92,73.83,73.88,802538.0,70.3964,70.444,70.3582,70.4059,802538.0
2024-01-19 15:30:00,73.87,73.94,73.86,73.94,1731240.0,70.3964,70.4631,70.3868,70.4631,1731240.0
2024-01-22 09:30:00,74.11,74.26,74.07,74.26,1122398.0,70.6251,70.768,70.587,70.768,1122398.0
2024-01-22 10:00:00,74.26,74.38,74.19,74.33,1769564.0,70.768,70.8824,70.7013,70.8347,1769564.0
2024-01-22 10:30:00,74.34,74.34,74.2,74.23,2535808.0,70.8443,70.8443,70.7108,70.7394,2535808.0
2024-01-22 11:00:00,74.23,74.26,74.15,74.26,1143852.0,70.7394,70.768,70.6632,70.768,1143852.0
2024-01-22 11:30:00,74.26,74.28,74.19,74.27,1102937.0,70.768,70.7871,70.7013,70.7775,1102937.0
2024-01-22 12:00:00,74.27,74.27,74.18,74.25,708993.0,70.7775,70.7775,70.6918,70.7585,708993.0
2024-01-22 12:30:00,74.26,74.28,74.21,74.23,239784.0,70.768,70.7871,70.7204,70.7394,239784.0
2024-01-22 13:00:00,74.24,74.24,74.08,74.08,340711.0,70.749,70.749,70.5965,70.5965,340711.0
2024-01-22 13:30:00,74.08,74.19,74.07,74.17,436932.0,70.5965,70.7013,70.587,70.6823,436932.0
2024-01-22 14:00:00,74.18,74.2,74.03,74.08,467946.0,70.6918,70.7108,70.5488,70.5965,467946.0
2024-01-22 14:30:00,74.08,74.13,74.05,74.11,775856.0,70.5965,70.6441,70.5679,70.6251,775856.0
2024-01-22 15:00:00,74.11,74.17,74.04,74.17,1126423.0,70.6251,70.6823,70.5584,70.6823,1126423.0
2024-01-22 15:30:00,74.17,74.2,74.12,74.17,1655493.0,70.6823,70.7108,70.6346,70.6823,1655493.0
2024-01-23 09:30:00,73.78,73.93,73.78,73.87,1400043.0,70.3106,70.4535,70.3106,70.3964,1400043.0
2024-01-23 10:00:00,73.87,73.96,73.81,73.87,1617684.0,70.3964,70.4821,70.3392,70.3964,1617684.0
2024-01-23 10:30:00,73.88,73.88,73.65,73.66,725328.0,70.4059,70.4059,70.1867,70.1962,725328.0
2024-01-23 11:00:00,73.66,73.8,73.65,73.72,1350161.0,70.1962,70.3296,70.1867,70.2534,1350161.0
2024-01-23 11:30:00,73.72,73.72,73.62,73.7,944536.0,70.2534,70.2534,70.1581,70.2344,944536.0
2024-01-23 12:00:00,73.7,73.73,73.68,73.72,694833.0,70.2344,70.2629,70.2153,70.2534,694833.0
2024-01-23 12:30:00,73.72,73.8,73.67,73.79,336930.0,70.2534,70.3296,70.2058,70.3201,336930.0
2024-01-23 13:00:00,73.78,73.82,73.76,73.79,662241.0,70.3106,70.3487,70.2915,70.3201,662241.0
2024-01-23 13:30:00,73.79,73.84,73.77,73.83,627041.0,70.3201,70.3678,70.3011,70.3582,627041.0
2024-01-23 14:00:00,73.83,73.85,73.8,73.84,424938.0,70.3582,70.3773,70.3296,70.3678,424938.0
2024-01-23 14:30:00,73.84,73.95,73.82,73.92,391043.0,70.3678,70.4726,70.3487,70.444,391043.0
2024-01-23 15:00:00,73.93,74.0,73.9,73.95,475265.0,70.4535,70.5202,70.4249,70.4726,475265.0
2024-01-23 15:30:00,73.95,73.98,73.9,73.97,2408009.0,70.4726,70.5012,70.4249,70.4917,2408009.0
2024-01-24 09:30:00,74.93,75.0,74.74,74.8,2255271.0,71.4065,71.4732,71.2254,71.2826,2255271.0
2024-01-24 10:00:00,74.8,74.83,74.67,74.82,985763.0,71.2826,71.3112,71.1587,71.3017,985763.0
2024-01-24 10:30:00,74.83,74.88,74.73,74.79,732393.0,71.3112,71.3589,71.2159,71.2731,732393.0
2024-01-24 11:00:00,74.8,74.87,74.69,74.83,1834172.0,71.2826,71.3493,71.1778,71.3112,1834172.0
2024-01-24 11:30:00,74.83,74.89,74.8,74.88,650761.0,71.3112,71.3684,71.2826,71.3589,650761.0
2024-01-24 12:00:00,74.87,74.92,74.83,74.9,705948.0,71.3493,71.397,71.3112,71.3779,705948.0
2024-01-24 12:30:00,74.9,74.97,74.89,74.96,527743.0,71.3779,71.4446,71.3684,71.4351,527743.0
2024-01-24 13:00:00,74.96,74.97,74.72,74.78,1210798.0,71.4351,71.4446,71.2064,71.2636,1210798.0
2024-01-24 13:30:00,74.78,74.79,74.68,74.75,659535.0,71.2636,71.2731,71.1683,71.235,659535.0
2024-01-24 14:00:00,74.75,74.76,74.54,74.61,595596.0,71.235,71.2445,71.0349,71.1016,595596.0
2024-01-24 14:30:00,74.61,74.72,74.6,74.67,517401.0,71.1016,71.2064,71.092,71.1587,517401.0
2024-01-24 15:00:00,74.66,74.7,74.52,74.54,1675776.0,71.1492,71.1873,71.0158,71.0349,1675776.0
2024-01-24 15:30:00,74.54,74.65,74.5,74.52,2257534.0,71.0349,71.1397,70.9967,71.0158,2257534.0
2024-01-25 09:30:00,74.69,74.72,74.47,74.67,1361671.0,71.1778,71.2064,70.9681,71.1587,1361671.0
2024-01-25 10:00:00,74.67,74.69,74.54,74.58,1015122.0,71.1587,71.1778,71.0349,71.073,1015122.0
2024-01-25 10:30:00,74.59,74.6,74.34,74.37,569387.0,71.0825,71.092,70.8443,70.8728,569387.0
2024-01-25 11:00:00,74.36,74.5,74.33,74.48,431106.0,70.8633,70.9967,70.8347,70.9777,431106.0
2024-01-25 11:30:00,74.48,74.53,74.41,74.51,850299.0,70.9777,71.0253,70.911,71.0063,850299.0
2024-01-25 12:00:00,74.52,74.57,74.41,74.53,1197755.0,71.0158,71.0634,70.911,71.0253,1197755.0
2024-01-25 12:30:00,74.53,74.54,74.44,74.51,437153.0,71.0253,71.0349,70.9396,71.0063,437153.0
2024-01-25 13:00:00,74.52,74.63,74.47,74.55,776506.0,71.0158,71.1206,70.9681,71.0444,776506.0
2024-01-25 13:30:00,74.55,74.63,74.48,74.48,750114.0,71.0444,71.1206,70.9777,70.9777,750114.0
2024-01-25 14:00:00,74.48,74.58,74.42,74.56,706623.0,70.9777,71.073,70.9205,71.0539,706623.0
2024-01-25 14:30:00,74.57,74.65,74.55,74.64,604727.0,71.0634,71.1397,71.0444,71.1301,604727.0
2024-01-25 15:00:00,74.63,74.66,74.6,74.63,547911.0,71.1206,71.1492,71.092,71.1206,547911.0
2024-01-25 15:30:00,74.63,74.73,74.61,74.73,1303836.0,71.1206,71.2159,71.1016,71.2159,1303836.0
2024-01-26 09:30:00,75.11,75.23,75.08,75.18,985757.0,71.578,71.6924,71.5495,71.6448,985757.0
2024-01-26 10:00:00,75.17,75.17,75.03,75.06,1029616.0,71.6352,71.6352,71.5018,71.5304,1029616.0
2024-01-26 10:30:00,75.07,75.19,75.05,75.17,782969.0,71.5399,71.6543,71.5209,71.6352,782969.0
2024-01-26 11:00:00,75.17,75.2,75.08,75.19,546660.0,71.6352,71.6638,71.5495,71.6543,546660.0
2024-01-26 11:30:00,75.19,75.21,75.08,75.19,1329820.0,71.6543,71.6733,71.5495,71.6543,1329820.0
2024-01-26 12:00:00,75.19,75.24,75.14,75.18,764100.0,71.6543,71.7019,71.6066,71.6448,764100.0
2024-01-26 12:30:00,75.18,75.18,75.01,75.07,1023576.0,71.6448,71.6448,71.4828,71.5399,1023576.0
2024-01-26 13:00:00,75.06,75.13,75.03,75.11,704135.0,71.5304,71.5971,71.5018,71.578,704135.0
2024-01-26 13:30:00,75.12,75.12,74.98,75.03,354031.0,71.5876,71.5876,71.4542,71.5018,354031.0
2024-01-26 14:00:00,75.04,75.11,75.03,75.08,552432.0,71.5113,71.578,71.5018,71.5495,552432.0
2024-01-26 14:30:00,75.08,75.19,75.05,75.16,589748.0,71.5495,71.6543,71.5209,71.6257,589748.0
2024-01-26 15:00:00,75.16,75.16,75.09,75.1,621482.0,71.6257,71.6257,71.559,71.5685,621482.0
2024-01-26 15:30:00,75.11,75.12,75.05,75.08,2148860.0,71.578,71.5876,71.5209,71.5495,2148860.0
2024-01-29 09:30:00,75.02,75.05,74.96,75.04,816922.0,71.4923,71.5209,71.4351,71.5113,816922.0
2024-01-29 10:00:00,75.04,75.04,74.93,74.97,646543.0,71.5113,71.5113,71.4065,71.4446,646543.0
2024-01-29 10:30:00,74.97,75.01,74.92,74.96,913261.0,71.4446,71.4828,71.397,71.4351,913261.0
2024-01-29 11:00:00,74.95,75.03,74.94,75.0,685915.0,71.4256,71.5018,71.416,71.4732,685915.0
2024-01-29 11:30:00,75.0,75.05,74.99,75.05,568174.0,71.4732,71.5209,71.4637,71.5209,568174.0
2024-01-29 12:00:00,75.05,75.09,75.03,75.06,659624.0,71.5209,71.559,71.5018,71.5304,659624.0
2024-01-29 12:30:00,75.07,75.1,75.0,75.03,1270535.0,71.5399,71.5685,71.4732,71.5018,1270535.0
2024-01-29 13:00:00,75.03,75.06,74.98,75.06,301297.0,71.5018,71.5304,71.4542,71.5304,301297.0
2024-01-29 13:30:00,75.06,75.08,75.03,75.05,173168.0,71.5304,71.5495,71.5018,71.5209,173168.0
2024-01-29 14:00:00,75.04,75.15,75.03,75.15,148929.0,71.5113,71.6162,71.5018,71.6162,148929.0
2024-01-29 14:30:00,75.15,75.21,75.14,75.19,474427.0,71.6162,71.6733,71.6066,71.6543,474427.0
2024-01-29 15:00:00,75.2,75.57,75.2,75.51,1693769.0,71.6638,72.0164,71.6638,71.9592,1693769.0
2024-01-29 15:30:00,75.51,75.54,75.43,75.48,1829535.0,71.9592,71.9878,71.883,71.9306,1829535.0
2024-01-30 09:30:00,75.38,75.45,75.29,75.43,1164946.0,71.8354,71.9021,71.7496,71.883,1164946.0
2024-01-30 10:00:00,75.44,75.48,75.1,75.19,1448320.0,71.8925,71.9306,71.5685,71.6543,1448320.0
2024-01-30 10:30:00,75.19,75.22,75.14,75.17,563834.0,71.6543,71.6829,71.6066,71.6352,563834.0
2024-01-30 11:00:00,75.18,75.28,75.17,75.28,552573.0,71.6448,71.7401,71.6352,71.7401,552573.0
2024-01-30 11:30:00,75.27,75.35,75.26,75.34,442138.0,71.7305,71.8068,71.721,71.7972,442138.0
2024-01-30 12:00:00,75.35,75.38,75.3,75.31,275292.0,71.8068,71.8354,71.7591,71.7686,275292.0
2024-01-30 12:30:00,75.3,75.31,75.23,75.26,435717.0,71.7591,71.7686,71.6924,71.721,435717.0
2024-01-30 13:00:00,75.25,75.32,75.21,75.32,200199.0,71.7115,71.7782,71.6733,71.7782,200199.0
2024-01-30 13:30:00,75.32,75.33,75.28,75.31,319385.0,71.7782,71.7877,71.7401,71.7686,319385.0
2024-01-30 14:00:00,75.31,75.38,75.29,75.38,242555.0,71.7686,71.8354,71.7496,71.8354,242555.0
2024-01-30 14:30:00,75.37,75.44,75.36,75.44,219347.0,71.8258,71.8925,71.8163,71.8925,219347.0
2024-01-30 15:00:00,75.44,75.46,75.39,75.43,629534.0,71.8925,71.9116,71.8449,71.883,629534.0
2024-01-30 15:30:00,75.43,75.44,75.36,75.4,2156070.0,71.883,71.8925,71.8163,71.8544,2156070.0
2024-01-31 09:30:00,75.73,75.97,75.72,75.91,1015638.0,72.1689,72.3976,72.1594,72.3404,1015638.0
2024-01-31 10:00:00,75.91,75.95,75.73,75.73,1131391.0,72.3404,72.3785,72.1689,72.1689,1131391.0
2024-01-31 10:30:00,75.73,75.78,75.61,75.66,1334623.0,72.1689,72.2165,72.0545,72.1022,1334623.0
2024-01-31 11:00:00,75.66,75.75,75.56,75.57,1000613.0,72.1022,72.188,72.0069,72.0164,1000613.0
2024-01-31 11:30:00,75.58,75.61,75.49,75.57,945679.0,72.0259,72.0545,71.9402,72.0164,945679.0
2024-01-31 12:00:00,75.56,75.61,75.54,75.59,600671.0,72.0069,72.0545,71.9878,72.0355,600671.0
2024-01-31 12:30:00,75.59,75.61,75.44,75.61,797401.0,72.0355,72.0545,71.8925,72.0545,797401.0
2024-01-31 13:00:00,75.6,75.61,75.52,75.54,504195.0,72.045,72.0545,71.9688,71.9878,504195.0
2024-01-31 13:30:00,75.55,75.6,75.52,75.59,322060.0,71.9974,72.045,71.9688,72.0355,322060.0
2024-01-31 14:00:00,75.58,75.66,75.3,75.4,2184472.0,72.0259,72.1022,71.7591,71.8544,2184472.0
2024-01-31 14:30:00,75.4,75.9,75.33,75.48,2261163.0,71.8544,72.3309,71.7877,71.9306,2261163.0
2024-01-31 15:00:00,75.48,75.5,74.9,75.08,2133443.0,71.9306,71.9497,71.3779,71.5495,2133443.0
2024-01-31 15:30:00,75.08,75.1,74.92,75.03,4390277.0,71.5495,71.5685,71.397,71.5018,4390277.0
2024-02-01 09:30:00,75.19,75.33,75.15,75.28,2143208.0,71.6543,71.7877,71.6162,71.7401,2143208.0
2024-02-01 10:00:00,75.28,75.37,75.09,75.31,1907374.0,71.7401,71.8258,71.559,71.7686,1907374.0
2024-02-01 10:30:00,75.32,75.32,75.06,75.07,1277647.0,71.7782,71.7782,71.5304,71.5399,1277647.0
2024-02-01 11:00:00,75.07,75.19,75.03,75.17,1258307.0,71.5399,71.6543,71.5018,71.6352,1258307.0
2024-02-01 11:30:00,75.18,75.43,75.17,75.4,836946.0,71.6448,71.883,71.6352,71.8544,836946.0
2024-02-01 12:00:00,75.4,75.63,75.4,75.51,959980.0,71.8544,72.0736,71.8544,71.9592,959980.0
2024-02-01 12:30:00,75.51,75.68,75.49,75.6,1070216.0,71.9592,72.1212,71.9402,72.045,1070216.0
2024-02-01 13:00:00,75.59,75.61,75.45,75.53,453433.0,72.0355,72.0545,71.9021,71.9783,453433.0
2024-02-01 13:30:00,75.54,75.63,75.53,75.59,463324.0,71.9878,72.0736,71.9783,72.0355,463324.0
2024-02-01 14:00:00,75.61,75.69,75.61,75.63,595465.0,72.0545,72.1308,72.0545,72.0736,595465.0
2024-02-01 14:30:00,75.64,75.73,75.56,75.72,649373.0,72.0831,72.1689,72.0069,72.1594,649373.0
2024-02-01 15:00:00,75.72,75.76,75.68,75.73,834000.0,72.1594,72.1975,72.1212,72.1689,834000.0
2024-02-01 15:30:00,75.73,75.77,75.7,75.77,2180583.0,72.1689,72.207,72.1403,72.207,2180583.0
2024-02-02 09:30:00,75.13,75.2,74.93,75.08,1588758.0,71.5971,71.6638,71.4065,71.5495,1588758.0
2024-02-02 10:00:00,75.07,75.08,74.88,74.96,2049112.0,71.5399,71.5495,71.3589,71.4351,2049112.0
2024-02-02 10:30:00,74.97,75.15,74.87,75.05,1001278.0,71.4446,71.6162,71.3493,71.5209,1001278.0
2024-02-02 11:00:00,75.06,75.07,74.84,74.9,1277589.0,71.5304,71.5399,71.3207,71.3779,1277589.0
2024-02-02 11:30:00,74.91,74.95,74.87,74.9,936506.0,71.3875,71.4256,71.3493,71.3779,936506.0
2024-02-02 12:00:00,74.91,75.01,74.86,75.01,938875.0,71.3875,71.4828,71.3398,71.4828,938875.0
2024-02-02 12:30:00,75.01,75.04,74.81,74.93,1322507.0,71.4828,71.5113,71.2922,71.4065,1322507.0
2024-02-02 13:00:00,74.93,75.05,74.93,74.97,722827.0,71.4065,71.5209,71.4065,71.4446,722827.0
2024-02-02 13:30:00,74.97,75.04,74.94,75.01,485476.0,71.4446,71.5113,71.416,71.4828,485476.0
2024-02-02 14:00:00,75.01,75.1,75.01,75.06,554515.0,71.4828,71.5685,71.4828,71.5304,554515.0
2024-02-02 14:30:00,75.06,75.15,75.05,75.14,706824.0,71.5304,71.6162,71.5209,71.6066,706824.0
2024-02-02 15:00:00,75.14,75.2,75.11,75.2,588337.0,71.6066,71.6638,71.578,71.6638,588337.0
2024-02-02 15:30:00,75.2,75.2,75.09,75.15,2093979.0,71.6638,71.6638,71.559,71.6162,2093979.0
2024-02-05 09:30:00,74.7,74.76,74.58,74.72,919152.0,71.1873,71.2445,71.073,71.2064,919152.0
2024-02-05 10:00:00,74.73,74.73,74.33,74.47,1567353.0,71.2159,71.2159,70.8347,70.9681,1567353.0
2024-02-05 10:30:00,74.47,74.56,74.33,74.41,858348.0,70.9681,71.0539,70.8347,70.911,858348.0
2024-02-05 11:00:00,74.42,74.5,74.38,74.42,882260.0,70.9205,70.9967,70.8824,70.9205,882260.0
2024-02-05 11:30:00,74.43,74.62,74.43,74.62,1055915.0,70.93,71.1111,70.93,71.1111,1055915.0
2024-02-05 12:00:00,74.61,74.69,74.59,74.69,828378.0,71.1016,71.1778,71.0825,71.1778,828378.0
2024-02-05 12:30:00,74.69,74.77,74.69,74.75,454933.0,71.1778,71.254,71.1778,71.235,454933.0
2024-02-05 13:00:00,74.74,74.82,74.72,74.76,427305.0,71.2254,71.3017,71.2064,71.2445,427305.0
2024-02-05 13:30:00,74.76,74.86,74.75,74.83,414247.0,71.2445,71.3398,71.235,71.3112,414247.0
2024-02-05 14:00:00,74.83,74.88,74.8,74.87,430654.0,71.3112,71.3589,71.2826,71.3493,430654.0
2024-02-05 14:30:00,74.87,74.92,74.86,74.88,753833.0,71.3493,71.397,71.3398,71.3589,753833.0
2024-02-05 15:00:00,74.88,74.88,74.72,74.84,951050.0,71.3589,71.3589,71.2064,71.3207,951050.0
2024-02-05 15:30:00,74.84,74.86,74.72,74.74,3148626.0,71.3207,71.3398,71.2064,71.2254,3148626.0
2024-02-06 09:30:00,74.72,74.94,74.68,74.87,981023.0,71.2064,71.416,71.1683,71.3493,981023.0
2024-02-06 10:00:00,74.88,74.95,74.79,74.9,930849.0,71.3589,71.4256,71.2731,71.3779,930849.0
2024-02-06 10:30:00,74.91,75.03,74.89,75.0,813308.0,71.3875,71.5018,71.3684,71.4732,813308.0
2024-02-06 11:00:00,75.0,75.07,74.93,75.04,726673.0,71.4732,71.5399,71.4065,71.5113,726673.0
2024-02-06 11:30:00,75.03,75.06,74.93,74.95,847982.0,71.5018,71.5304,71.4065,71.4256,847982.0
2024-02-06 12:00:00,74.94,75.02,74.91,75.01,728093.0,71.416,71.4923,71.3875,71.4828,728093.0
2024-02-06 12:30:00,75.02,75.06,74.97,75.01,439888.0,71.4923,71.5304,71.4446,71.4828,439888.0
2024-02-06 13:00:00,75.01,75.07,74.94,75.0,516985.0,71.4828,71.5399,71.416,71.4732,516985.0
2024-02-06 13:30:00,75.0,75.11,75.0,75.11,273424.0,71.4732,71.578,71.4732,71.578,273424.0
2024-02-06 14:00:00,75.11,75.11,74.96,75.01,1114378.0,71.578,71.578,71.4351,71.4828,1114378.0
2024-02-06 14:30:00,75.0,75.09,74.98,75.09,439274.0,71.4732,71.559,71.4542,71.559,439274.0
2024-02-06 15:00:00,75.09,75.14,75.08,75.1,798088.0,71.559,71.6066,71.5495,71.5685,798088.0
2024-02-06 15:30:00,75.1,75.23,75.06,75.22,1947449.0,71.5685,71.6924,71.5304,71.6829,1947449.0
2024-02-07 09:30:00,75.17,75.29,75.13,75.17,977079.0,71.6352,71.7496,71.5971,71.6352,977079.0
2024-02-07 10:00:00,75.17,75.28,75.07,75.27,828458.0,71.6352,71.7401,71.5399,71.7305,828458.0
2024-02-07 10:30:00,75.28,75.28,75.08,75.09,571194.0,71.7401,71.7401,71.5495,71.559,571194.0
2024-02-07 11:00:00,75.09,75.09,75.0,75.05,443866.0,71.559,71.559,71.4732,71.5209,443866.0
2024-02-07 11:30:00,75.05,75.15,75.04,75.12,380768.0,71.5209,71.6162,71.5113,71.5876,380768.0
2024-02-07 12:00:00,75.13,75.14,75.05,75.08,617729.0,71.5971,71.6066,71.5209,71.5495,617729.0
2024-02-07 12:30:00,75.08,75.11,75.05,75.11,291647.0,71.5495,71.578,71.5209,71.578,291647.0
2024-02-07 13:00:00,75.11,75.25,75.09,75.2,549341.0,71.578,71.7115,71.559,71.6638,549341.0
2024-02-07 13:30:00,75.21,75.23,75.1,75.17,298245.0,71.6733,71.6924,71.5685,71.6352,298245.0
2024-02-07 14:00:00,75.17,75.22,75.14,75.17,229471.0,71.6352,71.6829,71.6066,71.6352,229471.0
2024-02-07 14:30:00,75.17,75.24,75.14,75.2,395209.0,71.6352,71.7019,71.6066,71.6638,395209.0
2024-02-07 15:00:00,75.2,75.23,75.16,75.17,660166.0,71.6638,71.6924,71.6257,71.6352,660166.0
2024-02-07 15:30:00,75.17,75.21,75.13,75.15,1689162.0,71.6352,71.6733,71.5971,71.6162,1689162.0
2024-02-08 09:30:00,75.05,75.1,74.94,74.98,1223102.0,71.5209,71.5685,71.416,71.4542,1223102.0
2024-02-08 10:00:00,74.99,75.03,74.9,74.95,794761.0,71.4637,71.5018,71.3779,71.4256,794761.0
2024-02-08 10:30:00,74.95,75.0,74.85,74.92,427426.0,71.4256,71.4732,71.3303,71.397,427426.0
2024-02-08 11:00:00,74.92,74.92,74.82,74.83,379469.0,71.397,71.397,71.3017,71.3112,379469.0
2024-02-08 11:30:00,74.83,74.99,74.82,74.97,532980.0,71.3112,71.4637,71.3017,71.4446,532980.0
2024-02-08 12:00:00,74.98,75.0,74.85,74.93,793536.0,71.4542,71.4732,71.3303,71.4065,793536.0
2024-02-08 12:30:00,74.94,74.96,74.9,74.92,324365.0,71.416,71.4351,71.3779,71.397,324365.0
2024-02-08 13:00:00,74.92,75.07,74.91,75.02,557227.0,71.397,71.5399,71.3875,71.4923,557227.0
2024-02-08 13:30:00,75.03,75.06,75.0,75.03,277144.0,71.5018,71.5304,71.4732,71.5018,277144.0
2024-02-08 14:00:00,75.03,75.05,74.96,74.98,261987.0,71.5018,71.5209,71.4351,71.4542,261987.0
2024-02-08 14:30:00,74.98,75.02,74.92,75.0,430414.0,71.4542,71.4923,71.397,71.4732,430414.0
2024-02-08 15:00:00,74.99,75.06,74.99,75.04,453417.0,71.4637,71.5304,71.4637,71.5113,453417.0
2024-02-08 15:30:00,75.05,75.07,74.99,75.05,1798125.0,71.5209,71.5399,71.4637,71.5209,1798125.0
2024-02-09 09:30:00,75.05,75.1,74.95,75.0,1217732.0,71.5209,71.5685,71.4256,71.4732,1217732.0
2024-02-09 10:00:00,75.0,75.03,74.87,74.93,657627.0,71.4732,71.5018,71.3493,71.4065,657627.0
2024-02-09 10:30:00,74.94,75.04,74.91,75.04,638801.0,71.416,71.5113,71.3875,71.5113,638801.0
2024-02-09 11:00:00,75.03,75.09,75.01,75.02,844722.0,71.5018,71.559,71.4828,71.4923,844722.0
2024-02-09 11:30:00,75.02,75.03,74.95,74.98,522627.0,71.4923,71.5018,71.4256,71.4542,522627.0
2024-02-09 12:00:00,74.98,75.07,74.96,75.06,393631.0,71.4542,71.5399,71.4351,71.5304,393631.0
2024-02-09 12:30:00,75.06,75.17,75.04,75.16,836116.0,71.5304,71.6352,71.5113,71.6257,836116.0
2024-02-09 13:00:00,75.16,75.28,75.15,75.27,356293.0,71.6257,71.7401,71.6162,71.7305,356293.0
2024-02-09 13:30:00,75.28,75.3,75.24,75.26,726673.0,71.7401,71.7591,71.7019,71.721,726673.0
2024-02-09 14:00:00,75.26,75.35,75.25,75.34,800987.0,71.721,71.8068,71.7115,71.7972,800987.0
2024-02-09 14:30:00,75.34,75.34,75.25,75.26,351545.0,71.7972,71.7972,71.7115,71.721,351545.0
2024-02-09 15:00:00,75.26,75.29,75.21,75.28,960577.0,71.721,71.7496,71.6733,71.7401,960577.0
2024-02-09 15:30:00,75.28,75.32,75.25,75.32,1215593.0,71.7401,71.7782,71.7115,71.7782,1215593.0
2024-02-12 09:30:00,75.27,75.44,75.24,75.42,998445.0,71.7305,71.8925,71.7019,71.8735,998445.0
2024-02-12 10:00:00,75.42,75.43,75.33,75.36,535155.0,71.8735,71.883,71.7877,71.8163,535155.0
2024-02-12 10:30:00,75.37,75.44,75.37,75.42,393270.0,71.8258,71.8925,71.8258,71.8735,393270.0
2024-02-12 11:00:00,75.42,75.5,75.41,75.5,360873.0,71.8735,71.9497,71.8639,71.9497,360873.0
2024-02-12 11:30:00,75.5,75.56,75.48,75.52,368206.0,71.9497,72.0069,71.9306,71.9688,368206.0
2024-02-12 12:00:00,75.52,75.56,75.51,75.55,350429.0,71.9688,72.0069,71.9592,71.9974,350429.0
2024-02-12 12:30:00,75.54,75.62,75.53,75.61,255800.0,71.9878,72.0641,71.9783,72.0545,255800.0
2024-02-12 13:00:00,75.62,75.66,75.56,75.57,225703.0,72.0641,72.1022,72.0069,72.0164,225703.0
2024-02-12 13:30:00,75.56,75.58,75.49,75.55,279583.0,72.0069,72.0259,71.9402,71.9974,279583.0
2024-02-12 14:00:00,75.54,75.57,75.37,75.42,335033.0,71.9878,72.0164,71.8258,71.8735,335033.0
2024-02-12 14:30:00,75.42,75.43,75.33,75.36,415147.0,71.8735,71.883,71.7877,71.8163,415147.0
2024-02-12 15:00:00,75.36,75.44,75.36,75.42,425349.0,71.8163,71.8925,71.8163,71.8735,425349.0
2024-02-12 15:30:00,75.42,75.46,75.4,75.45,1172360.0,71.8735,71.9116,71.8544,71.9021,1172360.0
2024-02-13 09:30:00,74.62,74.72,74.46,74.47,1506711.0,71.1111,71.2064,70.9586,70.9681,1506711.0
2024-02-13 10:00:00,74.48,74.6,74.33,74.59,1667349.0,70.9777,71.092,70.8347,71.0825,1667349.0
2024-02-13 10:30:00,74.59,74.61,74.47,74.52,966540.0,71.0825,71.1016,70.9681,71.0158,966540.0
2024-02-13 11:00:00,74.52,74.67,74.51,74.56,460022.0,71.0158,71.1587,71.0063,71.0539,460022.0
2024-02-13 11:30:00,74.56,74.65,74.51,74.56,970877.0,71.0539,71.1397,71.0063,71.0539,970877.0
2024-02-13 12:00:00,74.56,74.58,74.43,74.45,433173.0,71.0539,71.073,70.93,70.9491,433173.0
2024-02-13 12:30:00,74.45,74.55,74.42,74.45,254663.0,70.9491,71.0444,70.9205,70.9491,254663.0
2024-02-13 13:00:00,74.44,74.46,74.35,74.39,461014.0,70.9396,70.9586,70.8538,70.8919,461014.0
2024-02-13 13:30:00,74.39,74.39,74.27,74.3,522947.0,70.8919,70.8919,70.7775,70.8061,522947.0
2024-02-13 14:00:00,74.29,74.29,74.11,74.15,858472.0,70.7966,70.7966,70.6251,70.6632,858472.0
2024-02-13 14:30:00,74.15,74.23,74.03,74.05,1009090.0,70.6632,70.7394,70.5488,70.5679,1009090.0
2024-02-13 15:00:00,74.04,74.1,74.01,74.08,1246491.0,70.5584,70.6155,70.5298,70.5965,1246491.0
2024-02-13 15:30:00,74.08,74.29,74.08,74.28,2413135.0,70.5965,70.7966,70.5965,70.7871,2413135.0
2024-02-14 09:30:00,74.76,74.85,74.7,74.79,1078198.0,71.2445,71.3303,71.1873,71.2731,1078198.0
2024-02-14 10:00:00,74.78,74.9,74.75,74.85,647978.0,71.2636,71.3779,71.235,71.3303,647978.0
2024-02-14 10:30:00,74.86,74.9,74.79,74.81,656221.0,71.3398,71.3779,71.2731,71.2922,656221.0
2024-02-14 11:00:00,74.81,74.87,74.74,74.84,1301426.0,71.2922,71.3493,71.2254,71.3207,1301426.0
2024-02-14 11:30:00,74.83,74.91,74.82,74.84,669468.0,71.3112,71.3875,71.3017,71.3207,669468.0
2024-02-14 12:00:00,74.84,74.89,74.69,74.88,729629.0,71.3207,71.3684,71.1778,71.3589,729629.0
2024-02-14 12:30:00,74.89,74.94,74.85,74.92,234336.0,71.3684,71.416,71.3303,71.397,234336.0
2024-02-14 13:00:00,74.92,74.97,74.84,74.87,493795.0,71.397,71.4446,71.3207,71.3493,493795.0
2024-02-14 13:30:00,74.88,75.02,74.88,74.92,318603.0,71.3589,71.4923,71.3589,71.397,318603.0
2024-02-14 14:00:00,74.92,74.96,74.81,74.95,552576.0,71.397,71.4351,71.2922,71.4256,552576.0
2024-02-14 14:30:00,74.96,75.0,74.93,74.97,454796.0,71.4351,71.4732,71.4065,71.4446,454796.0
2024-02-14 15:00:00,74.97,75.1,74.96,75.09,651313.0,71.4446,71.5685,71.4351,71.559,651313.0
2024-02-14 15:30:00,75.09,75.12,75.03,75.11,3380653.0,71.559,71.5876,71.5018,71.578,3380653.0
2024-02-15 09:30:00,75.46,75.72,75.45,75.69,1068077.0,71.9116,72.1594,71.9021,72.1308,1068077.0
2024-02-15 10:00:00,75.69,75.83,75.67,75.73,1310527.0,72.1308,72.2642,72.1117,72.1689,1310527.0
2024-02-15 10:30:00,75.74,75.77,75.65,75.67,1026557.0,72.1784,72.207,72.0927,72.1117,1026557.0
2024-02-15 11:00:00,75.67,75.69,75.53,75.56,1244102.0,72.1117,72.1308,71.9783,72.0069,1244102.0
2024-02-15 11:30:00,75.56,75.68,75.55,75.63,849855.0,72.0069,72.1212,71.9974,72.0736,849855.0
2024-02-15 12:00:00,75.63,75.73,75.62,75.73,393094.0,72.0736,72.1689,72.0641,72.1689,393094.0
2024-02-15 12:30:00,75.73,75.76,75.69,75.7,602133.0,72.1689,72.1975,72.1308,72.1403,602133.0
2024-02-15 13:00:00,75.7,75.83,75.67,75.83,728600.0,72.1403,72.2642,72.1117,72.2642,728600.0
2024-02-15 13:30:00,75.84,75.86,75.79,75.86,811956.0,72.2737,72.2928,72.2261,72.2928,811956.0
2024-02-15 14:00:00,75.86,75.93,75.85,75.91,899647.0,72.2928,72.3595,72.2833,72.3404,899647.0
2024-02-15 14:30:00,75.91,75.97,75.9,75.94,649982.0,72.3404,72.3976,72.3309,72.369,649982.0
2024-02-15 15:00:00,75.94,75.94,75.86,75.92,645646.0,72.369,72.369,72.2928,72.35,645646.0
2024-02-15 15:30:00,75.92,75.97,75.91,75.96,2128125.0,72.35,72.3976,72.3404,72.3881,2128125.0
2024-02-16 09:30:00,75.98,75.99,75.8,75.87,1218269.0,72.4071,72.4167,72.2356,72.3023,1218269.0
2024-02-16 10:00:00,75.87,76.11,75.8,76.06,1722878.0,72.3023,72.531,72.2356,72.4834,1722878.0
2024-02-16 10:30:00,76.05,76.18,76.0,76.14,831475.0,72.4738,72.5977,72.4262,72.5596,831475.0
2024-02-16 11:00:00,76.14,76.24,76.13,76.23,911095.0,72.5596,72.6549,72.5501,72.6454,911095.0
2024-02-16 11:30:00,76.23,76.28,76.2,76.25,1035121.0,72.6454,72.693,72.6168,72.6644,1035121.0
2024-02-16 12:00:00,76.25,76.25,76.17,76.25,387809.0,72.6644,72.6644,72.5882,72.6644,387809.0
2024-02-16 12:30:00,76.25,76.31,76.21,76.29,274747.0,72.6644,72.7216,72.6263,72.7026,274747.0
2024-02-16 13:00:00,76.29,76.29,76.15,76.26,811805.0,72.7026,72.7026,72.5691,72.674,811805.0
2024-02-16 13:30:00,76.25,76.34,76.25,76.34,344162.0,72.6644,72.7502,72.6644,72.7502,344162.0
2024-02-16 14:00:00,76.34,76.39,76.33,76.37,424323.0,72.7502,72.7979,72.7407,72.7788,424323.0
2024-02-16 14:30:00,76.37,76.37,76.07,76.13,1029251.0,72.7788,72.7788,72.4929,72.5501,1029251.0
2024-02-16 15:00:00,76.12,76.16,76.1,76.15,587404.0,72.5406,72.5787,72.5215,72.5691,587404.0
2024-02-16 15:30:00,76.16,76.16,76.02,76.06,2188309.0,72.5787,72.5787,72.4453,72.4834,2188309.0
2024-02-20 09:30:00,76.55,76.63,76.43,76.49,1319438.0,72.9503,73.0266,72.836,72.8932,1319438.0
2024-02-20 10:00:00,76.49,76.54,76.41,76.5,887982.0,72.8932,72.9408,72.8169,72.9027,887982.0
2024-02-20 10:30:00,76.5,76.54,76.36,76.53,674209.0,72.9027,72.9408,72.7693,72.9313,674209.0
2024-02-20 11:00:00,76.53,76.56,76.43,76.44,916501.0,72.9313,72.9599,72.836,72.8455,916501.0
2024-02-20 11:30:00,76.44,76.45,76.32,76.33,1038738.0,72.8455,72.855,72.7311,72.7407,1038738.0
2024-02-20 12:00:00,76.33,76.33,76.24,76.26,387158.0,72.7407,72.7407,72.6549,72.674,387158.0
2024-02-20 12:30:00,76.25,76.31,76.18,76.31,593207.0,72.6644,72.7216,72.5977,72.7216,593207.0
2024-02-20 13:00:00,76.31,76.32,76.2,76.25,734628.0,72.7216,72.7311,72.6168,72.6644,734628.0
2024-02-20 13:30:00,76.25,76.33,76.2,76.33,464396.0,72.6644,72.7407,72.6168,72.7407,464396.0
2024-02-20 14:00:00,76.32,76.33,76.24,76.32,409144.0,72.7311,72.7407,72.6549,72.7311,409144.0
2024-02-20 14:30:00,76.32,76.37,76.29,76.36,333006.0,72.7311,72.7788,72.7026,72.7693,333006.0
2024-02-20 15:00:00,76.36,76.41,76.3,76.41,451498.0,72.7693,72.8169,72.7121,72.8169,451498.0
2024-02-20 15:30:00,76.41,76.42,76.27,76.39,3568090.0,72.8169,72.8264,72.6835,72.7979,3568090.0
2024-02-21 09:30:00,76.22,76.38,76.18,76.34,1219495.0,72.6359,72.7883,72.5977,72.7502,1219495.0
2024-02-21 10:00:00,76.34,76.4,76.24,76.26,795767.0,72.7502,72.8074,72.6549,72.674,795767.0
2024-02-21 10:30:00,76.25,76.29,76.21,76.21,453207.0,72.6644,72.7026,72.6263,72.6263,453207.0
2024-02-21 11:00:00,76.21,76.34,76.2,76.3,551676.0,72.6263,72.7502,72.6168,72.7121,551676.0
2024-02-21 11:30:00,76.3,76.33,76.26,76.32,527430.0,72.7121,72.7407,72.674,72.7311,527430.0
2024-02-21 12:00:00,76.32,76.32,76.2,76.22,541438.0,72.7311,72.7311,72.6168,72.6359,541438.0
2024-02-21 12:30:00,76.22,76.26,76.16,76.26,507472.0,72.6359,72.674,72.5787,72.674,507472.0
2024-02-21 13:00:00,76.26,76.26,76.08,76.23,1016333.0,72.674,72.674,72.5024,72.6454,1016333.0
2024-02-21 13:30:00,76.22,76.27,76.2,76.25,296089.0,72.6359,72.6835,72.6168,72.6644,296089.0
2024-02-21 14:00:00,76.25,76.38,76.15,76.24,1157761.0,72.6644,72.7883,72.5691,72.6549,1157761.0
2024-02-21 14:30:00,76.24,76.27,76.14,76.24,474383.0,72.6549,72.6835,72.5596,72.6549,474383.0
2024-02-21 15:00:00,76.23,76.24,76.11,76.21,837510.0,72.6454,72.6549,72.531,72.6263,837510.0
2024-02-21 15:30:00,76.22,76.47,76.21,76.45,1774512.0,72.6359,72.8741,72.6263,72.855,1774512.0
2024-02-22 09:30:00,77.07,77.22,77.0,77.18,1746950.0,73.4459,73.5888,73.3792,73.5507,1746950.0
2024-02-22 10:00:00,77.18,77.19,76.96,77.05,2057427.0,73.5507,73.5602,73.3411,73.4268,2057427.0
2024-02-22 10:30:00,77.05,77.08,76.95,76.95,974360.0,73.4268,73.4554,73.3315,73.3315,974360.0
2024-02-22 11:00:00,76.96,77.1,76.93,77.05,868163.0,73.3411,73.4745,73.3125,73.4268,868163.0
2024-02-22 11:30:00,77.05,77.08,76.97,77.0,1159747.0,73.4268,73.4554,73.3506,73.3792,1159747.0
2024-02-22 12:00:00,77.0,77.13,76.98,77.13,456844.0,73.3792,73.5031,73.3601,73.5031,456844.0
2024-02-22 12:30:00,77.13,77.15,77.09,77.13,779675.0,73.5031,73.5221,73.4649,73.5031,779675.0
2024-02-22 13:00:00,77.13,77.16,77.06,77.16,638922.0,73.5031,73.5316,73.4364,73.5316,638922.0
2024-02-22 13:30:00,77.16,77.22,77.15,77.21,548866.0,73.5316,73.5888,73.5221,73.5793,548866.0
2024-02-22 14:00:00,77.2,77.32,77.19,77.31,271899.0,73.5698,73.6841,73.5602,73.6746,271899.0
2024-02-22 14:30:00,77.31,77.32,77.17,77.2,821010.0,73.6746,73.6841,73.5412,73.5698,821010.0
2024-02-22 15:00:00,77.2,77.29,77.19,77.26,1045569.0,73.5698,73.6555,73.5602,73.6269,1045569.0
2024-02-22 15:30:00,77.26,77.32,77.23,77.29,2606544.0,73.6269,73.6841,73.5984,73.6555,2606544.0
2024-02-23 09:30:00,77.38,77.46,77.37,77.45,1064513.0,73.7413,73.8175,73.7318,73.808,1064513.0
2024-02-23 10:00:00,77.45,77.47,77.4,77.41,553456.0,73.808,73.8271,73.7604,73.7699,553456.0
2024-02-23 10:30:00,77.41,77.46,77.34,77.4,740293.0,73.7699,73.8175,73.7032,73.7604,740293.0
2024-02-23 11:00:00,77.41,77.42,77.27,77.41,802592.0,73.7699,73.7794,73.6365,73.7699,802592.0
2024-02-23 11:30:00,77.41,77.48,77.38,77.48,988046.0,73.7699,73.8366,73.7413,73.8366,988046.0
2024-02-23 12:00:00,77.48,77.53,77.42,77.45,490571.0,73.8366,73.8843,73.7794,73.808,490571.0
2024-02-23 12:30:00,77.44,77.49,77.4,77.45,536695.0,73.7985,73.8461,73.7604,73.808,536695.0
2024-02-23 13:00:00,77.46,77.51,77.43,77.5,403443.0,73.8175,73.8652,73.789,73.8557,403443.0
2024-02-23 13:30:00,77.5,77.52,77.45,77.45,357375.0,73.8557,73.8747,73.808,73.808,357375.0
2024-02-23 14:00:00,77.45,77.46,77.32,77.34,794662.0,73.808,73.8175,73.6841,73.7032,794662.0
2024-02-23 14:30:00,77.34,77.43,77.33,77.42,499983.0,73.7032,73.789,73.6937,73.7794,499983.0
2024-02-23 15:00:00,77.42,77.45,77.36,77.38,885291.0,73.7794,73.808,73.7222,73.7413,885291.0
2024-02-23 15:30:00,77.38,77.45,77.34,77.4,1827610.0,73.7413,73.808,73.7032,73.7604,1827610.0
2024-02-26 09:30:00,77.46,77.46,77.39,77.45,2314802.0,73.8175,73.8175,73.7508,73.808,2314802.0
2024-02-26 10:00:00,77.45,77.46,77.36,77.4,1204263.0,73.808,73.8175,73.7222,73.7604,1204263.0
2024-02-26 10:30:00,77.4,77.44,77.33,77.34,507015.0,73.7604,73.7985,73.6937,73.7032,507015.0
2024-02-26 11:00:00,77.34,77.36,77.27,77.34,568188.0,73.7032,73.7222,73.6365,73.7032,568188.0
2024-02-26 11:30:00,77.34,77.36,77.31,77.34,474217.0,73.7032,73.7222,73.6746,73.7032,474217.0
2024-02-26 12:00:00,77.33,77.38,77.3,77.38,1129164.0,73.6937,73.7413,73.6651,73.7413,1129164.0
2024-02-26 12:30:00,77.37,77.38,77.26,77.29,547618.0,73.7318,73.7413,73.6269,73.6555,547618.0
2024-02-26 13:00:00,77.29,77.32,77.19,77.2,975721.0,73.6555,73.6841,73.5602,73.5698,975721.0
2024-02-26 13:30:00,77.2,77.25,77.14,77.25,783090.0,73.5698,73.6174,73.5126,73.6174,783090.0
2024-02-26 14:00:00,77.25,77.32,77.25,77.31,718970.0,73.6174,73.6841,73.6174,73.6746,718970.0
2024-02-26 14:30:00,77.31,77.33,77.26,77.29,728727.0,73.6746,73.6937,73.6269,73.6555,728727.0
2024-02-26 15:00:00,77.29,77.38,77.28,77.38,399314.0,73.6555,73.7413,73.646,73.7413,399314.0
2024-02-26 15:30:00,77.38,77.38,77.29,77.31,2007856.0,73.7413,73.7413,73.6555,73.6746,2007856.0
2024-02-27 09:30:00,77.34,77.42,77.28,77.4,716270.0,73.7032,73.7794,73.646,73.7604,716270.0
2024-02-27 10:00:00,77.41,77.49,77.37,77.43,1184709.0,73.7699,73.8461,73.7318,73.789,1184709.0
2024-02-27 10:30:00,77.42,77.52,77.37,77.52,558353.0,73.7794,73.8747,73.7318,73.8747,558353.0
2024-02-27 11:00:00,77.51,77.56,77.48,77.52,416108.0,73.8652,73.9128,73.8366,73.8747,416108.0
2024-02-27 11:30:00,77.52,77.53,77.45,77.49,900777.0,73.8747,73.8843,73.808,73.8461,900777.0
2024-02-27 12:00:00,77.49,77.49,77.38,77.4,402331.0,73.8461,73.8461,73.7413,73.7604,402331.0
2024-02-27 12:30:00,77.4,77.44,77.38,77.41,518881.0,73.7604,73.7985,73.7413,73.7699,518881.0
2024-02-27 13:00:00,77.41,77.51,77.37,77.45,716827.0,73.7699,73.8652,73.7318,73.808,716827.0
2024-02-27 13:30:00,77.45,77.49,77.42,77.47,370753.0,73.808,73.8461,73.7794,73.8271,370753.0
2024-02-27 14:00:00,77.48,77.49,77.42,77.45,297244.0,73.8366,73.8461,73.7794,73.808,297244.0
2024-02-27 14:30:00,77.44,77.46,77.37,77.45,825724.0,73.7985,73.8175,73.7318,73.808,825724.0
2024-02-27 15:00:00,77.44,77.47,77.41,77.47,409009.0,73.7985,73.8271,73.7699,73.8271,409009.0
2024-02-27 15:30:00,77.47,77.51,77.42,77.48,1658776.0,73.8271,73.8652,73.7794,73.8366,1658776.0
2024-02-28 09:30:00,76.98,77.03,76.94,76.98,809177.0,73.3601,73.4078,73.322,73.3601,809177.0
2024-02-28 10:00:00,76.98,77.05,76.96,77.02,782514.0,73.3601,73.4268,73.3411,73.3982,782514.0
2024-02-28 10:30:00,77.01,77.05,76.97,77.04,583442.0,73.3887,73.4268,73.3506,73.4173,583442.0
2024-02-28 11:00:00,77.05,77.1,77.0,77.03,614650.0,73.4268,73.4745,73.3792,73.4078,614650.0
2024-02-28 11:30:00,77.03,77.11,76.98,77.11,933043.0,73.4078,73.484,73.3601,73.484,933043.0
2024-02-28 12:00:00,77.1,77.15,77.07,77.08,357381.0,73.4745,73.5221,73.4459,73.4554,357381.0
2024-02-28 12:30:00,77.08,77.08,76.98,77.04,440579.0,73.4554,73.4554,73.3601,73.4173,440579.0
2024-02-28 13:00:00,77.03,77.12,76.99,77.11,465925.0,73.4078,73.4935,73.3696,73.484,465925.0
2024-02-28 13:30:00,77.11,77.14,77.05,77.06,486808.0,73.484,73.5126,73.4268,73.4364,486808.0
2024-02-28 14:00:00,77.07,77.08,76.95,76.99,695557.0,73.4459,73.4554,73.3315,73.3696,695557.0
2024-02-28 14:30:00,76.99,76.99,76.92,76.98,369345.0,73.3696,73.3696,73.3029,73.3601,369345.0
2024-02-28 15:00:00,76.98,77.07,76.96,77.06,600408.0,73.3601,73.4459,73.3411,73.4364,600408.0
2024-02-28 15:30:00,77.06,77.07,76.99,77.03,1881622.0,73.4364,73.4459,73.3696,73.4078,1881622.0
2024-02-29 09:30:00,77.42,77.51,77.36,77.49,1457054.0,73.7794,73.8652,73.7222,73.8461,1457054.0
2024-02-29 10:00:00,77.5,77.55,77.35,77.38,856217.0,73.8557,73.9033,73.7127,73.7413,856217.0
2024-02-29 10:30:00,77.38,77.4,77.17,77.18,1330699.0,73.7413,73.7604,73.5412,73.5507,1330699.0
2024-02-29 11:00:00,77.19,77.2,77.09,77.09,1413450.0,73.5602,73.5698,73.4649,73.4649,1413450.0
2024-02-29 11:30:00,77.09,77.09,76.85,76.98,2016719.0,73.4649,73.4649,73.2362,73.3601,2016719.0
2024-02-29 12:00:00,76.98,77.01,76.89,76.9,657921.0,73.3601,73.3887,73.2743,73.2839,657921.0
2024-02-29 12:30:00,76.91,77.04,76.89,77.03,416461.0,73.2934,73.4173,73.2743,73.4078,416461.0
2024-02-29 13:00:00,77.03,77.12,77.01,77.1,323533.0,73.4078,73.4935,73.3887,73.4745,323533.0
2024-02-29 13:30:00,77.11,77.17,77.08,77.16,494256.0,73.484,73.5412,73.4554,73.5316,494256.0
2024-02-29 14:00:00,77.16,77.2,77.1,77.12,786532.0,73.5316,73.5698,73.4745,73.4935,786532.0
2024-02-29 14:30:00,77.13,77.15,77.03,77.1,555870.0,73.5031,73.5221,73.4078,73.4745,555870.0
2024-02-29 15:00:00,77.1,77.14,77.07,77.14,490446.0,73.4745,73.5126,73.4459,73.5126,490446.0
2024-02-29 15:30:00,77.14,77.28,77.13,77.23,3056179.0,73.5126,73.646,73.5031,73.5984,3056179.0
2024-03-01 09:30:00,77.57,77.59,77.25,77.27,1502632.0,73.9224,73.9414,73.6174,73.6365,1502632.0
2024-03-01 10:00:00,77.28,77.79,77.27,77.79,2299887.0,73.646,74.132,73.6365,74.132,2299887.0
2024-03-01 10:30:00,77.79,77.9,77.72,77.87,1168288.0,74.132,74.2369,74.0653,74.2083,1168288.0
2024-03-01 11:00:00,77.87,77.91,77.75,77.77,1585714.0,74.2083,74.2464,74.0939,74.113,1585714.0
2024-03-01 11:30:00,77.78,77.89,77.76,77.85,1144697.0,74.1225,74.2273,74.1034,74.1892,1144697.0
2024-03-01 12:00:00,77.85,77.94,77.82,77.92,576563.0,74.1892,74.275,74.1606,74.2559,576563.0
2024-03-01 12:30:00,77.92,77.94,77.86,77.9,1210898.0,74.2559,74.275,74.1987,74.2369,1210898.0
2024-03-01 13:00:00,77.89,77.95,77.84,77.93,491802.0,74.2273,74.2845,74.1797,74.2654,491802.0
2024-03-01 13:30:00,77.93,77.98,77.91,77.96,389990.0,74.2654,74.3131,74.2464,74.294,389990.0
2024-03-01 14:00:00,77.97,78.01,77.94,78.01,672242.0,74.3036,74.3417,74.275,74.3417,672242.0
2024-03-01 14:30:00,78.01,78.03,77.94,77.98,385883.0,74.3417,74.3607,74.275,74.3131,385883.0
2024-03-01 15:00:00,77.98,77.99,77.92,77.93,725882.0,74.3131,74.3226,74.2559,74.2654,725882.0
2024-03-01 15:30:00,77.94,78.01,77.9,78.0,2991138.0,74.275,74.3417,74.2369,74.3321,2991138.0
2024-03-04 09:30:00,77.76,77.81,77.7,77.78,1474811.0,74.1034,74.1511,74.0463,74.1225,1474811.0
2024-03-04 10:00:00,77.78,77.79,77.67,77.73,532608.0,74.1225,74.132,74.0177,74.0748,532608.0
2024-03-04 10:30:00,77.73,77.8,77.71,77.79,633328.0,74.0748,74.1416,74.0558,74.132,633328.0
2024-03-04 11:00:00,77.79,77.88,77.79,77.82,708099.0,74.132,74.2178,74.132,74.1606,708099.0
2024-03-04 11:30:00,77.83,77.91,77.82,77.91,869036.0,74.1701,74.2464,74.1606,74.2464,869036.0
2024-03-04 12:00:00,77.91,77.96,77.85,77.95,289920.0,74.2464,74.294,74.1892,74.2845,289920.0
2024-03-04 12:30:00,77.95,77.96,77.88,77.9,413573.0,74.2845,74.294,74.2178,74.2369,413573.0
2024-03-04 13:00:00,77.9,77.91,77.8,77.83,430977.0,74.2369,74.2464,74.1416,74.1701,430977.0
2024-03-04 13:30:00,77.83,77.87,77.82,77.85,331597.0,74.1701,74.2083,74.1606,74.1892,331597.0
2024-03-04 14:00:00,77.85,77.87,77.81,77.85,848607.0,74.1892,74.2083,74.1511,74.1892,848607.0
2024-03-04 14:30:00,77.84,77.96,77.84,77.92,1356105.0,74.1797,74.294,74.1797,74.2559,1356105.0
2024-03-04 15:00:00,77.92,77.94,77.89,77.91,1322634.0,74.2559,74.275,74.2273,74.2464,1322634.0
2024-03-04 15:30:00,77.91,77.93,77.8,77.81,2371088.0,74.2464,74.2654,74.1416,74.1511,2371088.0
2024-03-05 09:30:00,77.85,77.87,77.78,77.86,999883.0,74.1892,74.2083,74.1225,74.1987,999883.0
2024-03-05 10:00:00,77.86,78.13,77.86,77.91,1580475.0,74.1987,74.456,74.1987,74.2464,1580475.0
2024-03-05 10:30:00,77.9,77.93,77.82,77.88,764543.0,74.2369,74.2654,74.1606,74.2178,764543.0
2024-03-05 11:00:00,77.87,77.89,77.78,77.83,529767.0,74.2083,74.2273,74.1225,74.1701,529767.0
2024-03-05 11:30:00,77.83,77.88,77.73,77.79,695422.0,74.1701,74.2178,74.0748,74.132,695422.0
2024-03-05 12:00:00,77.79,77.88,77.77,77.88,330468.0,74.132,74.2178,74.113,74.2178,330468.0
2024-03-05 12:30:00,77.88,77.88,77.8,77.83,439432.0,74.2178,74.2178,74.1416,74.1701,439432.0
2024-03-05 13:00:00,77.84,77.84,77.74,77.77,489609.0,74.1797,74.1797,74.0844,74.113,489609.0
2024-03-05 13:30:00,77.77,77.83,77.66,77.69,479412.0,74.113,74.1701,74.0081,74.0367,479412.0
2024-03-05 14:00:00,77.69,77.77,77.63,77.75,549917.0,74.0367,74.113,73.9795,74.0939,549917.0
2024-03-05 14:30:00,77.74,77.75,77.54,77.56,796620.0,74.0844,74.0939,73.8938,73.9128,796620.0
2024-03-05 15:00:00,77.56,77.58,77.44,77.48,1511172.0,73.9128,73.9319,73.7985,73.8366,1511172.0
2024-03-05 15:30:00,77.48,77.68,77.47,77.65,1823298.0,73.8366,74.0272,73.8271,73.9986,1823298.0
2024-03-06 09:30:00,78.51,78.55,78.45,78.49,1612353.0,74.8182,74.8563,74.761,74.7991,1612353.0
2024-03-06 10:00:00,78.48,78.55,78.37,78.43,1608915.0,74.7896,74.8563,74.6848,74.7419,1608915.0
2024-03-06 10:30:00,78.42,78.59,78.36,78.56,867006.0,74.7324,74.8944,74.6752,74.8658,867006.0
2024-03-06 11:00:00,78.55,78.63,78.52,78.63,511039.0,74.8563,74.9325,74.8277,74.9325,511039.0
2024-03-06 11:30:00,78.62,78.8,78.58,78.73,517062.0,74.923,75.0945,74.8849,75.0278,517062.0
2024-03-06 12:00:00,78.74,78.79,78.7,78.78,542250.0,75.0374,75.085,74.9992,75.0755,542250.0
2024-03-06 12:30:00,78.78,78.81,78.65,78.68,480555.0,75.0755,75.1041,74.9516,74.9802,480555.0
2024-03-06 13:00:00,78.68,78.81,78.67,78.79,529494.0,74.9802,75.1041,74.9706,75.085,529494.0
2024-03-06 13:30:00,78.79,78.79,78.55,78.64,1393881.0,75.085,75.085,74.8563,74.9421,1393881.0
2024-03-06 14:00:00,78.63,78.63,78.47,78.61,1254118.0,74.9325,74.9325,74.78,74.9135,1254118.0
2024-03-06 14:30:00,78.61,78.63,78.48,78.54,1448243.0,74.9135,74.9325,74.7896,74.8468,1448243.0
2024-03-06 15:00:00,78.54,78.59,78.46,78.53,1375927.0,74.8468,74.8944,74.7705,74.8372,1375927.0
2024-03-06 15:30:00,78.53,78.59,78.45,78.58,3555756.0,74.8372,74.8944,74.761,74.8849,3555756.0
2024-03-07 09:30:00,79.17,79.36,79.09,79.33,2548617.0,75.4471,75.6282,75.3709,75.5996,2548617.0
2024-03-07 10:00:00,79.32,79.33,79.2,79.28,1056644.0,75.5901,75.5996,75.4757,75.552,1056644.0
2024-03-07 10:30:00,79.27,79.43,79.25,79.36,602144.0,75.5424,75.6949,75.5234,75.6282,602144.0
2024-03-07 11:00:00,79.36,79.5,79.33,79.47,896364.0,75.6282,75.7616,75.5996,75.733,896364.0
2024-03-07 11:30:00,79.48,79.54,79.39,79.51,1025617.0,75.7426,75.7997,75.6568,75.7711,1025617.0
2024-03-07 12:00:00,79.52,79.54,79.46,79.47,651310.0,75.7807,75.7997,75.7235,75.733,651310.0
2024-03-07 12:30:00,79.47,79.47,79.36,79.47,640777.0,75.733,75.733,75.6282,75.733,640777.0
2024-03-07 13:00:00,79.47,79.55,79.45,79.53,667956.0,75.733,75.8093,75.714,75.7902,667956.0
2024-03-07 13:30:00,79.53,79.61,79.5,79.59,401490.0,75.7902,75.8664,75.7616,75.8474,401490.0
2024-03-07 14:00:00,79.59,79.6,79.51,79.54,720878.0,75.8474,75.8569,75.7711,75.7997,720878.0
2024-03-07 14:30:00,79.53,79.58,79.5,79.51,644346.0,75.7902,75.8379,75.7616,75.7711,644346.0
2024-03-07 15:00:00,79.52,79.53,79.43,79.48,1155343.0,75.7807,75.7902,75.6949,75.7426,1155343.0
2024-03-07 15:30:00,79.48,79.55,79.47,79.53,4027377.0,75.7426,75.8093,75.733,75.7902,4027377.0
2024-03-08 09:30:00,79.78,79.86,79.68,79.75,1479264.0,76.0284,76.1047,75.9331,75.9999,1479264.0
2024-03-08 10:00:00,79.75,79.79,79.61,79.69,837990.0,75.9999,76.038,75.8664,75.9427,837990.0
2024-03-08 10:30:00,79.71,79.84,79.64,79.81,607456.0,75.9617,76.0856,75.895,76.057,607456.0
2024-03-08 11:00:00,79.81,79.82,79.47,79.48,1071118.0,76.057,76.0666,75.733,75.7426,1071118.0
2024-03-08 11:30:00,79.48,79.52,79.4,79.43,1340596.0,75.7426,75.7807,75.6663,75.6949,1340596.0
2024-03-08 12:00:00,79.42,79.52,79.39,79.5,1234082.0,75.6854,75.7807,75.6568,75.7616,1234082.0
2024-03-08 12:30:00,79.5,79.53,79.26,79.3,1195611.0,75.7616,75.7902,75.5329,75.571,1195611.0
2024-03-08 13:00:00,79.29,79.31,79.21,79.26,675347.0,75.5615,75.5805,75.4853,75.5329,675347.0
2024-03-08 13:30:00,79.25,79.26,79.13,79.22,599078.0,75.5234,75.5329,75.409,75.4948,599078.0
2024-03-08 14:00:00,79.22,79.37,79.21,79.35,664969.0,75.4948,75.6377,75.4853,75.6187,664969.0
2024-03-08 14:30:00,79.36,79.44,79.35,79.39,399880.0,75.6282,75.7044,75.6187,75.6568,399880.0
2024-03-08 15:00:00,79.39,79.45,79.25,79.26,681107.0,75.6568,75.714,75.5234,75.5329,681107.0
2024-03-08 15:30:00,79.25,79.32,79.24,79.26,1644254.0,75.5234,75.5901,75.5138,75.5329,1644254.0
2024-03-11 09:30:00,78.72,78.79,78.6,78.61,790900.0,75.0183,75.085,74.9039,74.9135,790900.0
2024-03-11 10:00:00,78.61,78.63,78.45,78.49,1039540.0,74.9135,74.9325,74.761,74.7991,1039540.0
2024-03-11 10:30:00,78.49,78.57,78.41,78.56,760243.0,74.7991,74.8753,74.7229,74.8658,760243.0
2024-03-11 11:00:00,78.56,78.56,78.46,78.48,549080.0,74.8658,74.8658,74.7705,74.7896,549080.0
2024-03-11 11:30:00,78.48,78.65,78.46,78.64,485295.0,74.7896,74.9516,74.7705,74.9421,485295.0
2024-03-11 12:00:00,78.64,78.71,78.58,78.7,849280.0,74.9421,75.0088,74.8849,74.9992,849280.0
2024-03-11 12:30:00,78.7,78.76,78.66,78.74,562916.0,74.9992,75.0564,74.9611,75.0374,562916.0
2024-03-11 13:00:00,78.74,78.8,78.7,78.77,590514.0,75.0374,75.0945,74.9992,75.0659,590514.0
2024-03-11 13:30:00,78.77,78.81,78.68,78.75,486394.0,75.0659,75.1041,74.9802,75.0469,486394.0
2024-03-11 14:00:00,78.75,78.78,78.7,78.77,426563.0,75.0469,75.0755,74.9992,75.0659,426563.0
2024-03-11 14:30:00,78.77,78.83,78.7,78.8,577718.0,75.0659,75.1231,74.9992,75.0945,577718.0
2024-03-11 15:00:00,78.81,78.81,78.76,78.76,606293.0,75.1041,75.1041,75.0564,75.0564,606293.0
2024-03-11 15:30:00,78.76,78.82,78.72,78.81,1674428.0,75.0564,75.1136,75.0183,75.1041,1674428.0
2024-03-12 09:30:00,78.9,78.96,78.61,78.93,1260604.0,75.1898,75.247,74.9135,75.2184,1260604.0
2024-03-12 10:00:00,78.93,79.05,78.82,79.04,906802.0,75.2184,75.3328,75.1136,75.3232,906802.0
2024-03-12 10:30:00,79.04,79.16,78.99,79.11,587001.0,75.3232,75.4376,75.2756,75.39,587001.0
2024-03-12 11:00:00,79.12,79.23,79.09,79.21,598560.0,75.3995,75.5043,75.3709,75.4853,598560.0
2024-03-12 11:30:00,79.21,79.33,79.19,79.31,787088.0,75.4853,75.5996,75.4662,75.5805,787088.0
2024-03-12 12:00:00,79.31,79.31,79.21,79.22,1051789.0,75.5805,75.5805,75.4853,75.4948,1051789.0
2024-03-12 12:30:00,79.22,79.25,79.13,79.19,2041242.0,75.4948,75.5234,75.409,75.4662,2041242.0
2024-03-12 13:00:00,79.19,79.25,79.07,79.2,1193829.0,75.4662,75.5234,75.3518,75.4757,1193829.0
2024-03-12 13:30:00,79.2,79.29,79.19,79.27,955890.0,75.4757,75.5615,75.4662,75.5424,955890.0
2024-03-12 14:00:00,79.26,79.34,79.25,79.34,602186.0,75.5329,75.6091,75.5234,75.6091,602186.0
2024-03-12 14:30:00,79.34,79.39,79.28,79.36,898635.0,75.6091,75.6568,75.552,75.6282,898635.0
2024-03-12 15:00:00,79.35,79.4,79.33,79.4,1057796.0,75.6187,75.6663,75.5996,75.6663,1057796.0
2024-03-12 15:30:00,79.4,79.44,79.36,79.44,2052312.0,75.6663,75.7044,75.6282,75.7044,2052312.0
2024-03-13 09:30:00,79.35,79.46,79.34,79.37,1057985.0,75.6187,75.7235,75.6091,75.6377,1057985.0
2024-03-13 10:00:00,79.37,79.47,79.32,79.43,910907.0,75.6377,75.733,75.5901,75.6949,910907.0
2024-03-13 10:30:00,79.43,79.47,79.39,79.43,722802.0,75.6949,75.733,75.6568,75.6949,722802.0
2024-03-13 11:00:00,79.42,79.49,79.39,79.44,414434.0,75.6854,75.7521,75.6568,75.7044,414434.0
2024-03-13 11:30:00,79.44,79.48,79.39,79.45,633232.0,75.7044,75.7426,75.6568,75.714,633232.0
2024-03-13 12:00:00,79.44,79.45,79.41,79.41,316120.0,75.7044,75.714,75.6758,75.6758,316120.0
2024-03-13 12:30:00,79.41,79.5,79.38,79.5,596621.0,75.6758,75.7616,75.6473,75.7616,596621.0
2024-03-13 13:00:00,79.49,79.62,79.49,79.61,1150683.0,75.7521,75.876,75.7521,75.8664,1150683.0
2024-03-13 13:30:00,79.61,79.61,79.55,79.56,871153.0,75.8664,75.8664,75.8093,75.8188,871153.0
2024-03-13 14:00:00,79.56,79.58,79.54,79.56,1704009.0,75.8188,75.8379,75.7997,75.8188,1704009.0
2024-03-13 14:30:00,79.56,79.59,79.47,79.49,1166284.0,75.8188,75.8474,75.733,75.7521,1166284.0
2024-03-13 15:00:00,79.48,79.51,79.31,79.38,1058057.0,75.7426,75.7711,75.5805,75.6473,1058057.0
2024-03-13 15:30:00,79.37,79.46,79.37,79.43,2449297.0,75.6377,75.7235,75.6377,75.6949,2449297.0
2024-03-14 09:30:00,79.42,79.48,79.1,79.13,2325212.0,75.6854,75.7426,75.3804,75.409,2325212.0
2024-03-14 10:00:00,79.13,79.18,78.98,79.02,1664496.0,75.409,75.4567,75.2661,75.3042,1664496.0
2024-03-14 10:30:00,79.03,79.11,78.85,78.89,1728808.0,75.3137,75.39,75.1422,75.1803,1728808.0
2024-03-14 11:00:00,78.9,78.97,78.76,78.8,1589061.0,75.1898,75.2565,75.0564,75.0945,1589061.0
2024-03-14 11:30:00,78.81,78.95,78.78,78.92,1556303.0,75.1041,75.2375,75.0755,75.2089,1556303.0
2024-03-14 12:00:00,78.93,78.99,78.84,78.97,1145404.0,75.2184,75.2756,75.1326,75.2565,1145404.0
2024-03-14 12:30:00,78.97,79.01,78.87,78.89,1653653.0,75.2565,75.2947,75.1612,75.1803,1653653.0
2024-03-14 13:00:00,78.88,78.9,78.76,78.76,1230815.0,75.1708,75.1898,75.0564,75.0564,1230815.0
2024-03-14 13:30:00,78.76,78.89,78.7,78.88,1174674.0,75.0564,75.1803,74.9992,75.1708,1174674.0
2024-03-14 14:00:00,78.88,78.93,78.84,78.86,1017097.0,75.1708,75.2184,75.1326,75.1517,1017097.0
2024-03-14 14:30:00,78.86,78.89,78.79,78.81,1621187.0,75.1517,75.1803,75.085,75.1041,1621187.0
2024-03-14 15:00:00,78.8,78.8,78.62,78.68,1393296.0,75.0945,75.0945,74.923,74.9802,1393296.0
2024-03-14 15:30:00,78.67,78.9,78.57,78.89,3433149.0,74.9706,75.1898,74.8753,75.1803,3433149.0
2024-03-15 09:30:00,79.04,79.12,78.95,78.98,1478772.0,75.3232,75.3995,75.2375,75.2661,1478772.0
2024-03-15 10:00:00,78.97,79.07,78.88,79.01,1289044.0,75.2565,75.3518,75.1708,75.2947,1289044.0
2024-03-15 10:30:00,79.0,79.08,78.99,79.02,586306.0,75.2851,75.3614,75.2756,75.3042,586306.0
2024-03-15 11:00:00,79.03,79.05,78.96,79.04,586591.0,75.3137,75.3328,75.247,75.3232,586591.0
2024-03-15 11:30:00,79.03,79.05,78.91,78.93,1189872.0,75.3137,75.3328,75.1994,75.2184,1189872.0
2024-03-15 12:00:00,78.93,78.93,78.82,78.84,872240.0,75.2184,75.2184,75.1136,75.1326,872240.0
2024-03-15 12:30:00,78.84,78.85,78.64,78.65,1346855.0,75.1326,75.1422,74.9421,74.9516,1346855.0
2024-03-15 13:00:00,78.65,78.81,78.63,78.77,1202624.0,74.9516,75.1041,74.9325,75.0659,1202624.0
2024-03-15 13:30:00,78.77,78.84,78.75,78.84,594385.0,75.0659,75.1326,75.0469,75.1326,594385.0
2024-03-15 14:00:00,78.83,78.87,78.78,78.82,592359.0,75.1231,75.1612,75.0755,75.1136,592359.0
2024-03-15 14:30:00,78.82,78.93,78.81,78.89,775261.0,75.1136,75.2184,75.1041,75.1803,775261.0
2024-03-15 15:00:00,78.89,78.93,78.86,78.91,876446.0,75.1803,75.2184,75.1517,75.1994,876446.0
2024-03-15 15:30:00,78.91,78.92,78.83,78.91,2568243.0,75.1994,75.2089,75.1231,75.1994,2568243.0
2024-03-18 09:30:00,79.09,79.12,78.9,78.94,1315260.0,75.3709,75.3995,75.1898,75.2279,1315260.0
2024-03-18 10:00:00,78.94,79.06,78.9,78.98,1159588.0,75.2279,75.3423,75.1898,75.2661,1159588.0
2024-03-18 10:30:00,78.98,79.0,78.88,78.92,975431.0,75.2661,75.2851,75.1708,75.2089,975431.0
2024-03-18 11:00:00,78.92,78.98,78.89,78.98,1070297.0,75.2089,75.2661,75.1803,75.2661,1070297.0
2024-03-18 11:30:00,78.98,78.99,78.9,78.98,824971.0,75.2661,75.2756,75.1898,75.2661,824971.0
2024-03-18 12:00:00,78.98,78.98,78.91,78.94,840424.0,75.2661,75.2661,75.1994,75.2279,840424.0
2024-03-18 12:30:00,78.94,78.94,78.85,78.85,575076.0,75.2279,75.2279,75.1422,75.1422,575076.0
2024-03-18 13:00:00,78.84,78.91,78.82,78.91,751514.0,75.1326,75.1994,75.1136,75.1994,751514.0
2024-03-18 13:30:00,78.91,78.92,78.8,78.87,417288.0,75.1994,75.2089,75.0945,75.1612,417288.0
2024-03-18 14:00:00,78.87,78.96,78.85,78.95,499860.0,75.1612,75.247,75.1422,75.2375,499860.0
2024-03-18 14:30:00,78.94,78.96,78.87,78.93,496737.0,75.2279,75.247,75.1612,75.2184,496737.0
2024-03-18 15:00:00,78.93,78.95,78.9,78.92,1201199.0,75.2184,75.2375,75.1898,75.2089,1201199.0
2024-03-18 15:30:00,78.92,78.94,78.82,78.89,1323440.0,75.2089,75.2279,75.1136,75.1803,1323440.0
2024-03-19 09:30:00,78.82,78.85,78.71,78.77,934326.0,75.1136,75.1422,75.0088,75.0659,934326.0
2024-03-19 10:00:00,78.77,78.81,78.7,78.76,484566.0,75.0659,75.1041,74.9992,75.0564,484566.0
2024-03-19 10:30:00,78.77,78.88,78.75,78.81,494833.0,75.0659,75.1708,75.0469,75.1041,494833.0
2024-03-19 11:00:00,78.82,78.88,78.79,78.87,317509.0,75.1136,75.1708,75.085,75.1612,317509.0
2024-03-19 11:30:00,78.88,78.99,78.87,78.98,642301.0,75.1708,75.2756,75.1612,75.2661,642301.0
2024-03-19 12:00:00,78.98,79.07,78.94,79.06,492216.0,75.2661,75.3518,75.2279,75.3423,492216.0
2024-03-19 12:30:00,79.06,79.16,79.06,79.14,758861.0,75.3423,75.4376,75.3423,75.4185,758861.0
2024-03-19 13:00:00,79.14,79.22,79.0,79.06,1083167.0,75.4185,75.4948,75.2851,75.3423,1083167.0
2024-03-19 13:30:00,79.06,79.1,79.02,79.05,401251.0,75.3423,75.3804,75.3042,75.3328,401251.0
2024-03-19 14:00:00,79.05,79.05,78.97,79.01,361237.0,75.3328,75.3328,75.2565,75.2947,361237.0
2024-03-19 14:30:00,79.01,79.06,78.98,79.01,889823.0,75.2947,75.3423,75.2661,75.2947,889823.0
2024-03-19 15:00:00,79.01,79.03,78.94,78.97,1089422.0,75.2947,75.3137,75.2279,75.2565,1089422.0
2024-03-19 15:30:00,78.97,79.03,78.96,79.0,2118384.0,75.2565,75.3137,75.247,75.2851,2118384.0
2024-03-20 09:30:00,78.96,79.0,78.89,78.97,1085112.0,75.247,75.2851,75.1803,75.2565,1085112.0
2024-03-20 10:00:00,78.96,79.05,78.95,79.01,595836.0,75.247,75.3328,75.2375,75.2947,595836.0
2024-03-20 10:30:00,79.01,79.03,78.95,78.98,462563.0,75.2947,75.3137,75.2375,75.2661,462563.0
2024-03-20 11:00:00,78.99,79.08,78.98,79.05,375999.0,75.2756,75.3614,75.2661,75.3328,375999.0
2024-03-20 11:30:00,79.05,79.05,78.97,79.0,411393.0,75.3328,75.3328,75.2565,75.2851,411393.0
2024-03-20 12:00:00,79.0,79.06,78.99,79.04,379321.0,75.2851,75.3423,75.2756,75.3232,379321.0
2024-03-20 12:30:00,79.04,79.1,79.0,79.09,733733.0,75.3232,75.3804,75.2851,75.3709,733733.0
2024-03-20 13:00:00,79.09,79.1,79.01,79.06,233743.0,75.3709,75.3804,75.2947,75.3423,233743.0
2024-03-20 13:30:00,79.06,79.1,79.0,79.07,512303.0,75.3423,75.3804,75.2851,75.3518,512303.0
2024-03-20 14:00:00,79.07,79.48,79.07,79.36,2553932.0,75.3518,75.7426,75.3518,75.6282,2553932.0
2024-03-20 14:30:00,79.36,79.74,79.08,79.68,3180441.0,75.6282,75.9903,75.3614,75.9331,3180441.0
2024-03-20 15:00:00,79.69,79.87,79.62,79.86,2313928.0,75.9427,76.1142,75.876,76.1047,2313928.0
2024-03-20 15:30:00,79.86,79.9,79.75,79.83,3040043.0,76.1047,76.1428,75.9999,76.0761,3040043.0
2024-03-21 09:30:00,79.9,80.03,79.85,79.91,1768936.0,76.1428,76.2667,76.0952,76.1523,1768936.0
2024-03-21 10:00:00,79.91,79.92,79.82,79.87,865699.0,76.1523,76.1619,76.0666,76.1142,865699.0
2024-03-21 10:30:00,79.87,80.01,79.82,79.95,939333.0,76.1142,76.2476,76.0666,76.1905,939333.0
2024-03-21 11:00:00,79.95,79.97,79.86,79.88,441322.0,76.1905,76.2095,76.1047,76.1237,441322.0
2024-03-21 11:30:00,79.89,79.95,79.86,79.91,510718.0,76.1333,76.1905,76.1047,76.1523,510718.0
2024-03-21 12:00:00,79.9,79.94,79.88,79.92,536408.0,76.1428,76.1809,76.1237,76.1619,536408.0
2024-03-21 12:30:00,79.91,79.92,79.85,79.91,809667.0,76.1523,76.1619,76.0952,76.1523,809667.0
2024-03-21 13:00:00,79.9,79.96,79.84,79.89,426553.0,76.1428,76.2,76.0856,76.1333,426553.0
2024-03-21 13:30:00,79.88,79.9,79.83,79.84,275324.0,76.1237,76.1428,76.0761,76.0856,275324.0
2024-03-21 14:00:00,79.84,79.89,79.8,79.88,731732.0,76.0856,76.1333,76.0475,76.1237,731732.0
2024-03-21 14:30:00,79.88,79.89,79.78,79.84,389911.0,76.1237,76.1333,76.0284,76.0856,389911.0
2024-03-21 15:00:00,79.84,79.86,79.8,79.84,433452.0,76.0856,76.1047,76.0475,76.0856,433452.0
2024-03-21 15:30:00,79.84,79.86,79.79,79.79,1668749.0,76.0856,76.1047,76.038,76.038,1668749.0
2024-03-22 09:30:00,79.77,79.83,79.69,79.69,943451.0,76.0189,76.0761,75.9427,75.9427,943451.0
2024-03-22 10:00:00,79.69,79.75,79.55,79.61,1226207.0,75.9427,75.9999,75.8093,75.8664,1226207.0
2024-03-22 10:30:00,79.61,79.66,79.6,79.63,684047.0,75.8664,75.9141,75.8569,75.8855,684047.0
2024-03-22 11:00:00,79.62,79.73,79.61,79.73,589079.0,75.876,75.9808,75.8664,75.9808,589079.0
2024-03-22 11:30:00,79.73,79.73,79.61,79.66,613004.0,75.9808,75.9808,75.8664,75.9141,613004.0
2024-03-22 12:00:00,79.66,79.69,79.59,79.63,471162.0,75.9141,75.9427,75.8474,75.8855,471162.0
2024-03-22 12:30:00,79.64,79.68,79.58,79.67,638159.0,75.895,75.9331,75.8379,75.9236,638159.0
2024-03-22 13:00:00,79.67,79.72,79.65,79.68,363232.0,75.9236,75.9713,75.9046,75.9331,363232.0
2024-03-22 13:30:00,79.68,79.72,79.65,79.72,185986.0,75.9331,75.9713,75.9046,75.9713,185986.0
2024-03-22 14:00:00,79.72,79.73,79.65,79.7,496385.0,75.9713,75.9808,75.9046,75.9522,496385.0
2024-03-22 14:30:00,79.7,79.71,79.64,79.69,421349.0,75.9522,75.9617,75.895,75.9427,421349.0
2024-03-22 15:00:00,79.68,79.69,79.55,79.61,1043825.0,75.9331,75.9427,75.8093,75.8664,1043825.0
2024-03-22 15:30:00,79.61,79.68,79.58,79.63,1693084.0,75.8664,75.9331,75.8379,75.8855,1693084.0
2024-03-25 09:30:00,79.39,79.58,79.39,79.58,1255060.0,75.6568,75.8379,75.6568,75.8379,1255060.0
2024-03-25 10:00:00,79.58,79.76,79.57,79.74,615177.0,75.8379,76.0094,75.8283,75.9903,615177.0
2024-03-25 10:30:00,79.75,79.75,79.66,79.7,461949.0,75.9999,75.9999,75.9141,75.9522,461949.0
2024-03-25 11:00:00,79.7,79.71,79.62,79.67,640965.0,75.9522,75.9617,75.876,75.9236,640965.0
2024-03-25 11:30:00,79.68,79.68,79.62,79.63,392225.0,75.9331,75.9331,75.876,75.8855,392225.0
2024-03-25 12:00:00,79.63,79.66,79.58,79.63,430275.0,75.8855,75.9141,75.8379,75.8855,430275.0
2024-03-25 12:30:00,79.63,79.66,79.59,79.63,417052.0,75.8855,75.9141,75.8474,75.8855,417052.0
2024-03-25 13:00:00,79.62,79.63,79.56,79.62,383670.0,75.876,75.8855,75.8188,75.876,383670.0
2024-03-25 13:30:00,79.61,79.64,79.59,79.61,187298.0,75.8664,75.895,75.8474,75.8664,187298.0
2024-03-25 14:00:00,79.6,79.65,79.6,79.65,184754.0,75.8569,75.9046,75.8569,75.9046,184754.0
2024-03-25 14:30:00,79.65,79.66,79.59,79.59,352153.0,75.9046,75.9141,75.8474,75.8474,352153.0
2024-03-25 15:00:00,79.59,79.6,79.54,79.56,560123.0,75.8474,75.8569,75.7997,75.8188,560123.0
2024-03-25 15:30:00,79.57,79.59,79.46,79.48,2174744.0,75.8283,75.8474,75.7235,75.7426,2174744.0
2024-03-26 09:30:00,79.85,79.86,79.76,79.82,839883.0,76.0952,76.1047,76.0094,76.0666,839883.0
2024-03-26 10:00:00,79.82,79.88,79.74,79.76,4495871.0,76.0666,76.1237,75.9903,76.0094,4495871.0
2024-03-26 10:30:00,79.75,79.82,79.72,79.79,427605.0,75.9999,76.0666,75.9713,76.038,427605.0
2024-03-26 11:00:00,79.78,79.8,79.7,79.76,303329.0,76.0284,76.0475,75.9522,76.0094,303329.0
2024-03-26 11:30:00,79.75,79.77,79.7,79.76,264169.0,75.9999,76.0189,75.9522,76.0094,264169.0
2024-03-26 12:00:00,79.76,79.82,79.76,79.81,410441.0,76.0094,76.0666,76.0094,76.057,410441.0
2024-03-26 12:30:00,79.82,79.84,79.77,79.79,820209.0,76.0666,76.0856,76.0189,76.038,820209.0
2024-03-26 13:00:00,79.78,79.83,79.75,79.78,496805.0,76.0284,76.0761,75.9999,76.0284,496805.0
2024-03-26 13:30:00,79.78,79.8,79.71,79.73,395701.0,76.0284,76.0475,75.9617,75.9808,395701.0
2024-03-26 14:00:00,79.74,79.8,79.73,79.8,259667.0,75.9903,76.0475,75.9808,76.0475,259667.0
2024-03-26 14:30:00,79.79,79.81,79.76,79.79,153375.0,76.038,76.057,76.0094,76.038,153375.0
2024-03-26 15:00:00,79.79,79.81,79.72,79.73,335381.0,76.038,76.057,75.9713,75.9808,335381.0
2024-03-26 15:30:00,79.74,79.74,79.56,79.56,1566846.0,75.9903,75.9903,75.8188,75.8188,1566846.0
2024-03-27 09:30:00,79.74,79.81,79.7,79.74,936151.0,75.9903,76.057,75.9522,75.9903,936151.0
2024-03-27 10:00:00,79.73,79.81,79.64,79.8,1134172.0,75.9808,76.057,75.895,76.0475,1134172.0
2024-03-27 10:30:00,79.8,79.86,79.73,79.79,1091676.0,76.0475,76.1047,75.9808,76.038,1091676.0
2024-03-27 11:00:00,79.78,79.85,79.76,79.81,389812.0,76.0284,76.0952,76.0094,76.057,389812.0
2024-03-27 11:30:00,79.81,79.84,79.75,79.76,483320.0,76.057,76.0856,75.9999,76.0094,483320.0
2024-03-27 12:00:00,79.75,79.77,79.7,79.76,430025.0,75.9999,76.0189,75.9522,76.0094,430025.0
2024-03-27 12:30:00,79.76,79.87,79.75,79.84,552349.0,76.0094,76.1142,75.9999,76.0856,552349.0
2024-03-27 13:00:00,79.84,79.88,79.78,79.86,313063.0,76.0856,76.1237,76.0284,76.1047,313063.0
2024-03-27 13:30:00,79.86,79.87,79.79,79.82,213104.0,76.1047,76.1142,76.038,76.0666,213104.0
2024-03-27 14:00:00,79.83,79.92,79.81,79.91,278234.0,76.0761,76.1619,76.057,76.1523,278234.0
2024-03-27 14:30:00,79.91,79.93,79.86,79.88,301146.0,76.1523,76.1714,76.1047,76.1237,301146.0
2024-03-27 15:00:00,79.88,79.94,79.84,79.92,869932.0,76.1237,76.1809,76.0856,76.1619,869932.0
2024-03-27 15:30:00,79.92,80.06,79.91,80.06,2263938.0,76.1619,76.2953,76.1523,76.2953,2263938.0
2024-03-28 09:30:00,79.73,79.9,79.72,79.89,1970260.0,75.9808,76.1428,75.9713,76.1333,1970260.0
2024-03-28 10:00:00,79.89,79.93,79.81,79.83,1167426.0,76.1333,76.1714,76.057,76.0761,1167426.0
2024-03-28 10:30:00,79.84,79.95,79.83,79.92,538112.0,76.0856,76.1905,76.0761,76.1619,538112.0
2024-03-28 11:00:00,79.93,79.97,79.9,79.95,652673.0,76.1714,76.2095,76.1428,76.1905,652673.0
2024-03-28 11:30:00,79.95,79.96,79.86,79.9,820849.0,76.1905,76.2,76.1047,76.1428,820849.0
2024-03-28 12:00:00,79.9,79.93,79.83,79.92,1378275.0,76.1428,76.1714,76.0761,76.1619,1378275.0
2024-03-28 12:30:00,79.92,79.95,79.86,79.89,1263471.0,76.1619,76.1905,76.1047,76.1333,1263471.0
2024-03-28 13:00:00,79.89,79.9,79.82,79.84,899948.0,76.1333,76.1428,76.0666,76.0856,899948.0
2024-03-28 13:30:00,79.84,79.86,79.8,79.84,1187785.0,76.0856,76.1047,76.0475,76.0856,1187785.0
2024-03-28 14:00:00,79.84,79.87,79.8,79.81,471316.0,76.0856,76.1142,76.0475,76.057,471316.0
2024-03-28 14:30:00,79.81,79.89,79.77,79.87,405483.0,76.057,76.1333,76.0189,76.1142,405483.0
2024-03-28 15:00:00,79.87,79.9,79.82,79.88,656370.0,76.1142,76.1428,76.0666,76.1237,656370.0
2024-03-28 15:30:00,79.89,79.9,79.83,79.84,2149566.0,76.1333,76.1428,76.0761,76.0856,2149566.0
2024-04-01 09:30:00,79.72,79.87,79.71,79.86,1788372.0,75.9713,76.1142,75.9617,76.1047,1788372.0
2024-04-01 10:00:00,79.86,79.87,79.55,79.61,1272720.0,76.1047,76.1142,75.8093,75.8664,1272720.0
2024-04-01 10:30:00,79.61,79.63,79.47,79.52,738242.0,75.8664,75.8855,75.733,75.7807,738242.0
2024-04-01 11:00:00,79.52,79.53,79.41,79.44,828896.0,75.7807,75.7902,75.6758,75.7044,828896.0
2024-04-01 11:30:00,79.44,79.44,79.32,79.34,1132551.0,75.7044,75.7044,75.5901,75.6091,1132551.0
2024-04-01 12:00:00,79.34,79.47,79.33,79.47,946094.0,75.6091,75.733,75.5996,75.733,946094.0
2024-04-01 12:30:00,79.48,79.54,79.48,79.5,520766.0,75.7426,75.7997,75.7426,75.7616,520766.0
2024-04-01 13:00:00,79.51,79.51,79.42,79.48,448639.0,75.7711,75.7711,75.6854,75.7426,448639.0
2024-04-01 13:30:00,79.49,79.54,79.46,79.53,490255.0,75.7521,75.7997,75.7235,75.7902,490255.0
2024-04-01 14:00:00,79.53,79.56,79.5,79.53,473381.0,75.7902,75.8188,75.7616,75.7902,473381.0
2024-04-01 14:30:00,79.53,79.54,79.45,79.46,576844.0,75.7902,75.7997,75.714,75.7235,576844.0
2024-04-01 15:00:00,79.46,79.56,79.45,79.48,1337392.0,75.7235,75.8188,75.714,75.7426,1337392.0
2024-04-01 15:30:00,79.48,79.53,79.44,79.49,2206954.0,75.7426,75.7902,75.7044,75.7521,2206954.0
2024-04-02 09:30:00,78.89,78.91,78.69,78.85,1601553.0,75.1803,75.1994,74.9897,75.1422,1601553.0
2024-04-02 10:00:00,78.84,78.93,78.74,78.89,3512789.0,75.1326,75.2184,75.0374,75.1803,3512789.0
2024-04-02 10:30:00,78.88,78.93,78.72,78.77,947501.0,75.1708,75.2184,75.0183,75.0659,947501.0
2024-04-02 11:00:00,78.77,78.89,78.74,78.82,1323625.0,75.0659,75.1803,75.0374,75.1136,1323625.0
2024-04-02 11:30:00,78.82,78.84,78.7,78.75,881008.0,75.1136,75.1326,74.9992,75.0469,881008.0
2024-04-02 12:00:00,78.75,78.8,78.71,78.8,706667.0,75.0469,75.0945,75.0088,75.0945,706667.0
2024-04-02 12:30:00,78.8,78.86,78.78,78.86,648159.0,75.0945,75.1517,75.0755,75.1517,648159.0
2024-04-02 13:00:00,78.86,78.86,78.78,78.8,706995.0,75.1517,75.1517,75.0755,75.0945,706995.0
2024-04-02 13:30:00,78.8,78.83,78.74,78.79,833267.0,75.0945,75.1231,75.0374,75.085,833267.0
2024-04-02 14:00:00,78.8,78.86,78.79,78.83,523873.0,75.0945,75.1517,75.085,75.1231,523873.0
2024-04-02 14:30:00,78.83,78.85,78.79,78.83,520419.0,75.1231,75.1422,75.085,75.1231,520419.0
2024-04-02 15:00:00,78.82,78.89,78.81,78.86,704483.0,75.1136,75.1803,75.1041,75.1517,704483.0
2024-04-02 15:30:00,78.86,78.96,78.84,78.93,1924680.0,75.1517,75.247,75.1326,75.2184,1924680.0
2024-04-03 09:30:00,78.82,78.96,78.81,78.93,1171352.0,75.1136,75.247,75.1041,75.2184,1171352.0
2024-04-03 10:00:00,78.94,79.3,78.94,79.21,2421178.0,75.2279,75.571,75.2279,75.4853,2421178.0
2024-04-03 10:30:00,79.2,79.36,79.18,79.32,862008.0,75.4757,75.6282,75.4567,75.5901,862008.0
2024-04-03 11:00:00,79.32,79.44,79.3,79.42,1413190.0,75.5901,75.7044,75.571,75.6854,1413190.0
2024-04-03 11:30:00,79.42,79.47,79.36,79.39,1015023.0,75.6854,75.733,75.6282,75.6568,1015023.0
2024-04-03 12:00:00,79.4,79.47,79.28,79.46,1081931.0,75.6663,75.733,75.552,75.7235,1081931.0
2024-04-03 12:30:00,79.46,79.51,79.32,79.39,1228743.0,75.7235,75.7711,75.5901,75.6568,1228743.0
2024-04-03 13:00:00,79.4,79.48,79.36,79.47,289181.0,75.6663,75.7426,75.6282,75.733,289181.0
2024-04-03 13:30:00,79.47,79.5,79.44,79.48,310152.0,75.733,75.7616,75.7044,75.7426,310152.0
2024-04-03 14:00:00,79.47,79.52,79.46,79.47,349702.0,75.733,75.7807,75.7235,75.733,349702.0
2024-04-03 14:30:00,79.46,79.49,79.43,79.47,742661.0,75.7235,75.7521,75.6949,75.733,742661.0
2024-04-03 15:00:00,79.47,79.47,79.27,79.31,912946.0,75.733,75.733,75.5424,75.5805,912946.0
2024-04-03 15:30:00,79.31,79.41,79.29,79.4,1978140.0,75.5805,75.6758,75.5615,75.6663,1978140.0
2024-04-04 09:30:00,79.92,79.95,79.83,79.89,1181562.0,76.1619,76.1905,76.0761,76.1333,1181562.0
2024-04-04 10:00:00,79.9,79.95,79.82,79.88,582752.0,76.1428,76.1905,76.0666,76.1237,582752.0
2024-04-04 10:30:00,79.88,79.9,79.84,79.87,704729.0,76.1237,76.1428,76.0856,76.1142,704729.0
2024-04-04 11:00:00,79.86,79.88,79.78,79.81,585873.0,76.1047,76.1237,76.0284,76.057,585873.0
2024-04-04 11:30:00,79.81,79.85,79.78,79.84,725959.0,76.057,76.0952,76.0284,76.0856,725959.0
2024-04-04 12:00:00,79.83,79.88,79.83,79.85,451595.0,76.0761,76.1237,76.0761,76.0952,451595.0
2024-04-04 12:30:00,79.84,79.85,79.77,79.8,601890.0,76.0856,76.0952,76.0189,76.0475,601890.0
2024-04-04 13:00:00,79.8,79.8,79.75,79.77,452344.0,76.0475,76.0475,75.9999,76.0189,452344.0
2024-04-04 13:30:00,79.77,79.77,79.68,79.69,859183.0,76.0189,76.0189,75.9331,75.9427,859183.0
2024-04-04 14:00:00,79.68,79.69,79.25,79.27,1709852.0,75.9331,75.9427,75.5234,75.5424,1709852.0
2024-04-04 14:30:00,79.27,79.27,78.91,78.98,2706458.0,75.5424,75.5424,75.1994,75.2661,2706458.0
2024-04-04 15:00:00,78.97,79.01,78.76,78.77,3913368.0,75.2565,75.2947,75.0564,75.0659,3913368.0
2024-04-04 15:30:00,78.77,78.84,78.64,78.71,2817496.0,75.0659,75.1326,74.9421,75.0088,2817496.0
2024-04-05 09:30:00,78.61,78.73,78.48,78.64,2082671.0,74.9135,75.0278,74.7896,74.9421,2082671.0
2024-04-05 10:00:00,78.64,78.74,78.46,78.67,1855904.0,74.9421,75.0374,74.7705,74.9706,1855904.0
2024-04-05 10:30:00,78.67,78.87,78.63,78.86,3039060.0,74.9706,75.1612,74.9325,75.1517,3039060.0
2024-04-05 11:00:00,78.86,78.91,78.76,78.87,2098556.0,75.1517,75.1994,75.0564,75.1612,2098556.0
2024-04-05 11:30:00,78.88,79.06,78.84,79.03,1008384.0,75.1708,75.3423,75.1326,75.3137,1008384.0
2024-04-05 12:00:00,79.03,79.08,79.01,79.04,895521.0,75.3137,75.3614,75.2947,75.3232,895521.0
2024-04-05 12:30:00,79.04,79.13,78.99,79.13,483665.0,75.3232,75.409,75.2756,75.409,483665.0
2024-04-05 13:00:00,79.12,79.13,78.97,79.02,854580.0,75.3995,75.409,75.2565,75.3042,854580.0
2024-04-05 13:30:00,79.03,79.07,78.83,78.87,1017945.0,75.3137,75.3518,75.1231,75.1612,1017945.0
2024-04-05 14:00:00,78.86,79.03,78.78,78.92,1136099.0,75.1517,75.3137,75.0755,75.2089,1136099.0
2024-04-05 14:30:00,78.92,79.0,78.86,78.91,1241678.0,75.2089,75.2851,75.1517,75.1994,1241678.0
2024-04-05 15:00:00,78.9,78.95,78.87,78.94,716628.0,75.1898,75.2375,75.1612,75.2279,716628.0
2024-04-05 15:30:00,78.93,79.01,78.89,78.99,2091926.0,75.2184,75.2947,75.1803,75.2756,2091926.0
2024-04-08 09:30:00,79.42,79.53,79.41,79.44,1283497.0,75.6854,75.7902,75.6758,75.7044,1283497.0
2024-04-08 10:00:00,79.45,79.45,79.22,79.39,1871479.0,75.714,75.714,75.4948,75.6568,1871479.0
2024-04-08 10:30:00,79.38,79.47,79.37,79.45,842724.0,75.6473,75.733,75.6377,75.714,842724.0
2024-04-08 11:00:00,79.45,79.52,79.39,79.48,870205.0,75.714,75.7807,75.6568,75.7426,870205.0
2024-04-08 11:30:00,79.48,79.49,79.39,79.44,767480.0,75.7426,75.7521,75.6568,75.7044,767480.0
2024-04-08 12:00:00,79.43,79.43,79.3,79.36,404921.0,75.6949,75.6949,75.571,75.6282,404921.0
2024-04-08 12:30:00,79.35,79.46,79.34,79.46,766979.0,75.6187,75.7235,75.6091,75.7235,766979.0
2024-04-08 13:00:00,79.46,79.49,79.41,79.49,414299.0,75.7235,75.7521,75.6758,75.7521,414299.0
2024-04-08 13:30:00,79.5,79.51,79.45,79.5,266600.0,75.7616,75.7711,75.714,75.7616,266600.0
2024-04-08 14:00:00,79.5,79.52,79.46,79.5,354405.0,75.7616,75.7807,75.7235,75.7616,354405.0
2024-04-08 14:30:00,79.5,79.5,79.41,79.46,264335.0,75.7616,75.7616,75.6758,75.7235,264335.0
2024-04-08 15:00:00,79.47,79.48,79.4,79.47,448916.0,75.733,75.7426,75.6663,75.733,448916.0
2024-04-08 15:30:00,79.47,79.5,79.32,79.33,2065949.0,75.733,75.7616,75.5901,75.5996,2065949.0
2024-04-09 09:30:00,79.73,79.8,79.44,79.54,1667105.0,75.9808,76.0475,75.7044,75.7997,1667105.0
2024-04-09 10:00:00,79.53,79.58,79.4,79.41,669590.0,75.7902,75.8379,75.6663,75.6758,669590.0
2024-04-09 10:30:00,79.41,79.41,79.0,79.1,1732393.0,75.6758,75.6758,75.2851,75.3804,1732393.0
2024-04-09 11:00:00,79.09,79.19,79.05,79.1,1165707.0,75.3709,75.4662,75.3328,75.3804,1165707.0
2024-04-09 11:30:00,79.09,79.24,79.09,79.19,827500.0,75.3709,75.5138,75.3709,75.4662,827500.0
2024-04-09 12:00:00,79.19,79.28,79.18,79.25,325011.0,75.4662,75.552,75.4567,75.5234,325011.0
2024-04-09 12:30:00,79.25,79.3,79.16,79.19,467042.0,75.5234,75.571,75.4376,75.4662,467042.0
2024-04-09 13:00:00,79.19,79.26,79.16,79.19,412309.0,75.4662,75.5329,75.4376,75.4662,412309.0
2024-04-09 13:30:00,79.2,79.27,79.16,79.16,374739.0,75.4757,75.5424,75.4376,75.4376,374739.0
2024-04-09 14:00:00,79.15,79.23,79.1,79.17,474689.0,75.4281,75.5043,75.3804,75.4471,474689.0
2024-04-09 14:30:00,79.17,79.2,79.14,79.19,526595.0,75.4471,75.4757,75.4185,75.4662,526595.0
2024-04-09 15:00:00,79.19,79.37,79.07,79.36,492236.0,75.4662,75.6377,75.3518,75.6282,492236.0
2024-04-09 15:30:00,79.37,79.41,79.25,79.37,1567489.0,75.6377,75.6758,75.5234,75.6377,1567489.0
2024-04-10 09:30:00,78.21,78.29,78.03,78.19,2598845.0,74.5323,74.6085,74.3607,74.5132,2598845.0
2024-04-10 10:00:00,78.19,78.54,78.11,78.47,2372733.0,74.5132,74.8468,74.437,74.78,2372733.0
2024-04-10 10:30:00,78.47,78.64,78.36,78.41,1168775.0,74.78,74.9421,74.6752,74.7229,1168775.0
2024-04-10 11:00:00,78.42,78.43,78.28,78.34,746029.0,74.7324,74.7419,74.599,74.6562,746029.0
2024-04-10 11:30:00,78.34,78.35,78.18,78.22,862686.0,74.6562,74.6657,74.5037,74.5418,862686.0
2024-04-10 12:00:00,78.23,78.24,78.13,78.15,585451.0,74.5513,74.5609,74.456,74.4751,585451.0
2024-04-10 12:30:00,78.15,78.27,78.12,78.25,473456.0,74.4751,74.5895,74.4465,74.5704,473456.0
2024-04-10 13:00:00,78.25,78.38,78.0,78.22,3149259.0,74.5704,74.6943,74.3321,74.5418,3149259.0
2024-04-10 13:30:00,78.22,78.34,78.05,78.24,2234382.0,74.5418,74.6562,74.3798,74.5609,2234382.0
2024-04-10 14:00:00,78.25,78.35,78.12,78.13,1092819.0,74.5704,74.6657,74.4465,74.456,1092819.0
2024-04-10 14:30:00,78.14,78.22,78.04,78.04,513840.0,74.4656,74.5418,74.3703,74.3703,513840.0
2024-04-10 15:00:00,78.04,78.31,78.02,78.23,1044785.0,74.3703,74.6276,74.3512,74.5513,1044785.0
2024-04-10 15:30:00,78.25,78.35,78.17,78.29,2094016.0,74.5704,74.6657,74.4942,74.6085,2094016.0
2024-04-11 09:30:00,78.57,78.6,78.29,78.31,1230290.0,74.8753,74.9039,74.6085,74.6276,1230290.0
2024-04-11 10:00:00,78.31,78.31,77.65,77.67,1048673.0,74.6276,74.6276,73.9986,74.0177,1048673.0
2024-04-11 10:30:00,77.68,77.88,77.65,77.78,1362047.0,74.0272,74.2178,73.9986,74.1225,1362047.0
2024-04-11 11:00:00,77.79,77.98,77.78,77.91,897176.0,74.132,74.3131,74.1225,74.2464,897176.0
2024-04-11 11:30:00,77.91,78.18,77.89,78.17,478696.0,74.2464,74.5037,74.2273,74.4942,478696.0
2024-04-11 12:00:00,78.18,78.18,78.11,78.13,838957.0,74.5037,74.5037,74.437,74.456,838957.0
2024-04-11 12:30:00,78.13,78.24,78.1,78.18,370887.0,74.456,74.5609,74.4274,74.5037,370887.0
2024-04-11 13:00:00,78.19,78.43,78.13,78.39,1091886.0,74.5132,74.7419,74.456,74.7038,1091886.0
2024-04-11 13:30:00,78.4,78.48,78.36,78.45,345527.0,74.7133,74.7896,74.6752,74.761,345527.0
2024-04-11 14:00:00,78.45,78.61,78.44,78.57,567162.0,74.761,74.9135,74.7515,74.8753,567162.0
2024-04-11 14:30:00,78.57,78.61,78.5,78.52,498671.0,74.8753,74.9135,74.8086,74.8277,498671.0
2024-04-11 15:00:00,78.53,78.59,78.51,78.56,467506.0,74.8372,74.8944,74.8182,74.8658,467506.0
2024-04-11 15:30:00,78.56,78.6,78.5,78.52,1281182.0,74.8658,74.9039,74.8086,74.8277,1281182.0
2024-04-12 09:30:00,77.86,78.09,77.77,77.94,1308394.0,74.1987,74.4179,74.113,74.275,1308394.0
2024-04-12 10:00:00,77.94,77.95,77.62,77.7,1637301.0,74.275,74.2845,73.97,74.0463,1637301.0
2024-04-12 10:30:00,77.69,77.76,77.47,77.48,1077749.0,74.0367,74.1034,73.8271,73.8366,1077749.0
2024-04-12 11:00:00,77.48,77.64,77.43,77.64,1971371.0,73.8366,73.9891,73.789,73.9891,1971371.0
2024-04-12 11:30:00,77.64,77.78,77.63,77.7,1037211.0,73.9891,74.1225,73.9795,74.0463,1037211.0
2024-04-12 12:00:00,77.7,77.72,77.53,77.53,353005.0,74.0463,74.0653,73.8843,73.8843,353005.0
2024-04-12 12:30:00,77.53,77.54,77.38,77.43,1005861.0,73.8843,73.8938,73.7413,73.789,1005861.0
2024-04-12 13:00:00,77.43,77.46,77.29,77.31,509953.0,73.789,73.8175,73.6555,73.6746,509953.0
2024-04-12 13:30:00,77.31,77.46,77.24,77.38,914672.0,73.6746,73.8175,73.6079,73.7413,914672.0
2024-04-12 14:00:00,77.38,77.47,77.31,77.33,712846.0,73.7413,73.8271,73.6746,73.6937,712846.0
2024-04-12 14:30:00,77.33,77.33,77.19,77.19,529179.0,73.6937,73.6937,73.5602,73.5602,529179.0
2024-04-12 15:00:00,77.19,77.23,77.14,77.17,907817.0,73.5602,73.5984,73.5126,73.5412,907817.0
2024-04-12 15:30:00,77.17,77.32,77.16,77.23,2222293.0,73.5412,73.6841,73.5316,73.5984,2222293.0
2024-04-15 09:30:00,78.14,78.24,78.09,78.12,1211430.0,74.4656,74.5609,74.4179,74.4465,1211430.0
2024-04-15 10:00:00,78.11,78.14,77.71,77.74,1591873.0,74.437,74.4656,74.0558,74.0844,1591873.0
2024-04-15 10:30:00,77.74,77.86,77.59,77.59,2358370.0,74.0844,74.1987,73.9414,73.9414,2358370.0
2024-04-15 11:00:00,77.59,77.63,77.49,77.63,1490149.0,73.9414,73.9795,73.8461,73.9795,1490149.0
2024-04-15 11:30:00,77.63,77.78,77.61,77.75,1124024.0,73.9795,74.1225,73.9605,74.0939,1124024.0
2024-04-15 12:00:00,77.75,77.81,77.51,77.54,1402095.0,74.0939,74.1511,73.8652,73.8938,1402095.0
2024-04-15 12:30:00,77.54,77.54,77.44,77.5,1205173.0,73.8938,73.8938,73.7985,73.8557,1205173.0
2024-04-15 13:00:00,77.51,77.56,77.17,77.18,1562036.0,73.8652,73.9128,73.5412,73.5507,1562036.0
2024-04-15 13:30:00,77.18,77.19,76.99,77.17,1970669.0,73.5507,73.5602,73.3696,73.5412,1970669.0
2024-04-15 14:00:00,77.16,77.17,77.0,77.03,1609465.0,73.5316,73.5412,73.3792,73.4078,1609465.0
2024-04-15 14:30:00,77.03,77.15,76.97,77.06,1074329.0,73.4078,73.5221,73.3506,73.4364,1074329.0
2024-04-15 15:00:00,77.05,77.06,76.88,76.94,1353699.0,73.4268,73.4364,73.2648,73.322,1353699.0
2024-04-15 15:30:00,76.94,77.05,76.94,77.02,1964107.0,73.322,73.4268,73.322,73.3982,1964107.0
2024-04-16 09:30:00,76.39,76.42,76.05,76.23,2101537.0,72.7979,72.8264,72.4738,72.6454,2101537.0
2024-04-16 10:00:00,76.22,76.41,76.14,76.14,1152944.0,72.6359,72.8169,72.5596,72.5596,1152944.0
2024-04-16 10:30:00,76.14,76.28,76.12,76.16,1195492.0,72.5596,72.693,72.5406,72.5787,1195492.0
2024-04-16 11:00:00,76.16,76.31,76.14,76.23,2362934.0,72.5787,72.7216,72.5596,72.6454,2362934.0
2024-04-16 11:30:00,76.23,76.42,76.19,76.3,1323427.0,72.6454,72.8264,72.6073,72.7121,1323427.0
2024-04-16 12:00:00,76.3,76.33,76.19,76.28,738194.0,72.7121,72.7407,72.6073,72.693,738194.0
2024-04-16 12:30:00,76.28,76.39,76.25,76.37,495721.0,72.693,72.7979,72.6644,72.7788,495721.0
2024-04-16 13:00:00,76.37,76.4,76.26,76.27,681438.0,72.7788,72.8074,72.674,72.6835,681438.0
2024-04-16 13:30:00,76.28,76.41,75.99,76.32,2577146.0,72.693,72.8169,72.4167,72.7311,2577146.0
2024-04-16 14:00:00,76.31,76.62,76.14,76.24,1464615.0,72.7216,73.017,72.5596,72.6549,1464615.0
2024-04-16 14:30:00,76.24,76.51,76.24,76.51,1155864.0,72.6549,72.9122,72.6549,72.9122,1155864.0
2024-04-16 15:00:00,76.5,76.51,76.38,76.48,779647.0,72.9027,72.9122,72.7883,72.8836,779647.0
2024-04-16 15:30:00,76.47,76.47,76.22,76.27,2429665.0,72.8741,72.8741,72.6359,72.6835,2429665.0
2024-04-17 09:30:00,76.68,76.72,76.51,76.51,1763030.0,73.0742,73.1123,72.9122,72.9122,1763030.0
2024-04-17 10:00:00,76.51,76.51,76.21,76.37,749495.0,72.9122,72.9122,72.6263,72.7788,749495.0
2024-04-17 10:30:00,76.36,76.37,76.12,76.2,809809.0,72.7693,72.7788,72.5406,72.6168,809809.0
2024-04-17 11:00:00,76.2,76.33,76.19,76.21,1121484.0,72.6168,72.7407,72.6073,72.6263,1121484.0
2024-04-17 11:30:00,76.21,76.24,76.11,76.2,835476.0,72.6263,72.6549,72.531,72.6168,835476.0
2024-04-17 12:00:00,76.2,76.2,75.99,76.13,702636.0,72.6168,72.6168,72.4167,72.5501,702636.0
2024-04-17 12:30:00,76.12,76.13,75.96,76.05,546900.0,72.5406,72.5501,72.3881,72.4738,546900.0
2024-04-17 13:00:00,76.05,76.28,76.03,76.28,1292629.0,72.4738,72.693,72.4548,72.693,1292629.0
2024-04-17 13:30:00,76.27,76.42,76.24,76.42,586194.0,72.6835,72.8264,72.6549,72.8264,586194.0
2024-04-17 14:00:00,76.42,76.49,76.34,76.38,646644.0,72.8264,72.8932,72.7502,72.7883,646644.0
2024-04-17 14:30:00,76.39,76.6,76.3,76.33,1563284.0,72.7979,72.998,72.7121,72.7407,1563284.0
2024-04-17 15:00:00,76.32,76.32,76.19,76.23,607995.0,72.7311,72.7311,72.6073,72.6454,607995.0
2024-04-17 15:30:00,76.24,76.39,76.21,76.3,2067497.0,72.6549,72.7979,72.6263,72.7121,2067497.0
2024-04-18 09:30:00,76.27,76.38,76.04,76.25,1338602.0,72.6835,72.7883,72.4643,72.6644,1338602.0
2024-04-18 10:00:00,76.25,76.42,76.18,76.37,1033743.0,72.6644,72.8264,72.5977,72.7788,1033743.0
2024-04-18 10:30:00,76.39,76.54,76.38,76.42,1076343.0,72.7979,72.9408,72.7883,72.8264,1076343.0
2024-04-18 11:00:00,76.42,76.61,76.41,76.54,757962.0,72.8264,73.0075,72.8169,72.9408,757962.0
2024-04-18 11:30:00,76.54,76.55,76.37,76.45,698144.0,72.9408,72.9503,72.7788,72.855,698144.0
2024-04-18 12:00:00,76.45,76.58,76.4,76.47,648011.0,72.855,72.9789,72.8074,72.8741,648011.0
2024-04-18 12:30:00,76.47,76.49,76.23,76.25,561133.0,72.8741,72.8932,72.6454,72.6644,561133.0
2024-04-18 13:00:00,76.25,76.29,76.0,76.14,602757.0,72.6644,72.7026,72.4262,72.5596,602757.0
2024-04-18 13:30:00,76.14,76.17,75.99,76.11,441683.0,72.5596,72.5882,72.4167,72.531,441683.0
2024-04-18 14:00:00,76.1,76.17,75.99,76.08,675165.0,72.5215,72.5882,72.4167,72.5024,675165.0
2024-04-18 14:30:00,76.08,76.12,75.97,76.02,515251.0,72.5024,72.5406,72.3976,72.4453,515251.0
2024-04-18 15:00:00,76.03,76.17,76.02,76.09,539925.0,72.4548,72.5882,72.4453,72.512,539925.0
2024-04-18 15:30:00,76.1,76.2,76.05,76.1,1678626.0,72.5215,72.6168,72.4738,72.5215,1678626.0
2024-04-19 09:30:00,76.18,76.4,76.11,76.26,2050107.0,72.5977,72.8074,72.531,72.674,2050107.0
2024-04-19 10:00:00,76.26,76.41,76.21,76.34,1709048.0,72.674,72.8169,72.6263,72.7502,1709048.0
2024-04-19 10:30:00,76.34,76.41,76.21,76.31,1242382.0,72.7502,72.8169,72.6263,72.7216,1242382.0
2024-04-19 11:00:00,76.3,76.36,76.24,76.3,1554184.0,72.7121,72.7693,72.6549,72.7121,1554184.0
2024-04-19 11:30:00,76.29,76.33,76.19,76.22,1529519.0,72.7026,72.7407,72.6073,72.6359,1529519.0
2024-04-19 12:00:00,76.22,76.3,75.92,75.92,863127.0,72.6359,72.7121,72.35,72.35,863127.0
2024-04-19 12:30:00,75.93,76.19,75.93,76.17,657105.0,72.3595,72.6073,72.3595,72.5882,657105.0
2024-04-19 13:00:00,76.17,76.26,76.13,76.14,860019.0,72.5882,72.674,72.5501,72.5596,860019.0
2024-04-19 13:30:00,76.13,76.31,76.12,76.22,936564.0,72.5501,72.7216,72.5406,72.6359,936564.0
2024-04-19 14:00:00,76.22,76.22,76.01,76.01,801374.0,72.6359,72.6359,72.4357,72.4357,801374.0
2024-04-19 14:30:00,76.0,76.06,75.88,76.0,920978.0,72.4262,72.4834,72.3118,72.4262,920978.0
2024-04-19 15:00:00,76.0,76.1,75.94,76.06,813911.0,72.4262,72.5215,72.369,72.4834,813911.0
2024-04-19 15:30:00,76.05,76.13,75.96,76.12,1897671.0,72.4738,72.5501,72.3881,72.5406,1897671.0
2024-04-22 09:30:00,76.54,76.67,76.46,76.6,1595019.0,72.9408,73.0647,72.8646,72.998,1595019.0
2024-04-22 10:00:00,76.61,76.69,76.59,76.65,631176.0,73.0075,73.0838,72.9885,73.0456,631176.0
2024-04-22 10:30:00,76.65,76.8,76.62,76.7,1009656.0,73.0456,73.1886,73.017,73.0933,1009656.0
2024-04-22 11:00:00,76.7,76.71,76.55,76.64,1378334.0,73.0933,73.1028,72.9503,73.0361,1378334.0
2024-04-22 11:30:00,76.65,76.79,76.63,76.79,900683.0,73.0456,73.179,73.0266,73.179,900683.0
2024-04-22 12:00:00,76.79,76.92,76.77,76.84,564259.0,73.179,73.3029,73.16,73.2267,564259.0
2024-04-22 12:30:00,76.84,76.88,76.79,76.88,269280.0,73.2267,73.2648,73.179,73.2648,269280.0
2024-04-22 13:00:00,76.88,77.04,76.85,77.03,380039.0,73.2648,73.4173,73.2362,73.4078,380039.0
2024-04-22 13:30:00,77.02,77.21,77.01,77.17,791805.0,73.3982,73.5793,73.3887,73.5412,791805.0
2024-04-22 14:00:00,77.17,77.26,77.14,77.23,777203.0,73.5412,73.6269,73.5126,73.5984,777203.0
2024-04-22 14:30:00,77.23,77.27,77.13,77.18,557386.0,73.5984,73.6365,73.5031,73.5507,557386.0
2024-04-22 15:00:00,77.17,77.18,77.02,77.06,1627594.0,73.5412,73.5507,73.3982,73.4364,1627594.0
2024-04-22 15:30:00,77.05,77.07,76.92,77.02,2226364.0,73.4268,73.4459,73.3029,73.3982,2226364.0
2024-04-23 09:30:00,77.27,77.65,77.21,77.62,1987331.0,73.6365,73.9986,73.5793,73.97,1987331.0
2024-04-23 10:00:00,77.62,77.72,77.52,77.64,680238.0,73.97,74.0653,73.8747,73.9891,680238.0
2024-04-23 10:30:00,77.64,77.79,77.63,77.73,868242.0,73.9891,74.132,73.9795,74.0748,868242.0
2024-04-23 11:00:00,77.73,77.77,77.6,77.75,886033.0,74.0748,74.113,73.951,74.0939,886033.0
2024-04-23 11:30:00,77.76,77.77,77.62,77.64,852656.0,74.1034,74.113,73.97,73.9891,852656.0
2024-04-23 12:00:00,77.65,77.83,77.64,77.81,289916.0,73.9986,74.1701,73.9891,74.1511,289916.0
2024-04-23 12:30:00,77.81,77.86,77.79,77.81,452128.0,74.1511,74.1987,74.132,74.1511,452128.0
2024-04-23 13:00:00,77.81,77.9,77.78,77.88,642076.0,74.1511,74.2369,74.1225,74.2178,642076.0
2024-04-23 13:30:00,77.88,77.93,77.85,77.9,231995.0,74.2178,74.2654,74.1892,74.2369,231995.0
2024-04-23 14:00:00,77.9,77.93,77.86,77.92,269463.0,74.2369,74.2654,74.1987,74.2559,269463.0
2024-04-23 14:30:00,77.92,77.94,77.86,77.91,528373.0,74.2559,74.275,74.1987,74.2464,528373.0
2024-04-23 15:00:00,77.9,77.92,77.85,77.89,448595.0,74.2369,74.2559,74.1892,74.2273,448595.0
2024-04-23 15:30:00,77.9,77.95,77.81,77.86,2741178.0,74.2369,74.2845,74.1511,74.1987,2741178.0
2024-04-24 09:30:00,77.97,77.97,77.73,77.75,1280644.0,74.3036,74.3036,74.0748,74.0939,1280644.0
2024-04-24 10:00:00,77.75,77.84,77.67,77.72,875062.0,74.0939,74.1797,74.0177,74.0653,875062.0
2024-04-24 10:30:00,77.72,77.75,77.52,77.53,567293.0,74.0653,74.0939,73.8747,73.8843,567293.0
2024-04-24 11:00:00,77.53,77.56,77.43,77.48,759729.0,73.8843,73.9128,73.789,73.8366,759729.0
2024-04-24 11:30:00,77.48,77.55,77.38,77.42,638251.0,73.8366,73.9033,73.7413,73.7794,638251.0
2024-04-24 12:00:00,77.42,77.5,77.4,77.46,408790.0,73.7794,73.8557,73.7604,73.8175,408790.0
2024-04-24 12:30:00,77.46,77.52,77.38,77.51,241576.0,73.8175,73.8747,73.7413,73.8652,241576.0
2024-04-24 13:00:00,77.51,77.63,77.48,77.6,279676.0,73.8652,73.9795,73.8366,73.951,279676.0
2024-04-24 13:30:00,77.61,77.74,77.6,77.71,245279.0,73.9605,74.0844,73.951,74.0558,245279.0
2024-04-24 14:00:00,77.72,77.72,77.57,77.6,312893.0,74.0653,74.0653,73.9224,73.951,312893.0
2024-04-24 14:30:00,77.6,77.63,77.53,77.56,390223.0,73.951,73.9795,73.8843,73.9128,390223.0
2024-04-24 15:00:00,77.56,77.74,77.55,77.72,506937.0,73.9128,74.0844,73.9033,74.0653,506937.0
2024-04-24 15:30:00,77.72,77.74,77.67,77.68,1065634.0,74.0653,74.0844,74.0177,74.0272,1065634.0
2024-04-25 09:30:00,76.61,76.69,76.46,76.56,1809597.0,73.0075,73.0838,72.8646,72.9599,1809597.0
2024-04-25 10:00:00,76.56,76.93,76.42,76.91,1498239.0,72.9599,73.3125,72.8264,73.2934,1498239.0
2024-04-25 10:30:00,76.91,76.97,76.8,76.91,986674.0,73.2934,73.3506,73.1886,73.2934,986674.0
2024-04-25 11:00:00,76.9,77.07,76.88,77.05,912637.0,73.2839,73.4459,73.2648,73.4268,912637.0
2024-04-25 11:30:00,77.05,77.11,76.98,77.11,627062.0,73.4268,73.484,73.3601,73.484,627062.0
2024-04-25 12:00:00,77.09,77.12,77.02,77.11,570434.0,73.4649,73.4935,73.3982,73.484,570434.0
2024-04-25 12:30:00,77.12,77.23,77.08,77.19,460394.0,73.4935,73.5984,73.4554,73.5602,460394.0
2024-04-25 13:00:00,77.19,77.28,77.12,77.2,549238.0,73.5602,73.646,73.4935,73.5698,549238.0
2024-04-25 13:30:00,77.19,77.4,77.18,77.37,346796.0,73.5602,73.7604,73.5507,73.7318,346796.0
2024-04-25 14:00:00,77.38,77.39,77.21,77.22,482067.0,73.7413,73.7508,73.5793,73.5888,482067.0
2024-04-25 14:30:00,77.21,77.32,77.21,77.29,443001.0,73.5793,73.6841,73.5793,73.6555,443001.0
2024-04-25 15:00:00,77.3,77.45,77.29,77.43,438780.0,73.6651,73.808,73.6555,73.789,438780.0
2024-04-25 15:30:00,77.43,77.43,77.29,77.36,1075314.0,73.789,73.789,73.6555,73.7222,1075314.0
2024-04-26 09:30:00,77.68,77.94,77.65,77.87,1233076.0,74.0272,74.275,73.9986,74.2083,1233076.0
2024-04-26 10:00:00,77.87,77.97,77.84,77.91,1408783.0,74.2083,74.3036,74.1797,74.2464,1408783.0
2024-04-26 10:30:00,77.91,77.94,77.7,77.73,671860.0,74.2464,74.275,74.0463,74.0748,671860.0
2024-04-26 11:00:00,77.73,77.79,77.66,77.71,720952.0,74.0748,74.132,74.0081,74.0558,720952.0
2024-04-26 11:30:00,77.72,77.84,77.68,77.8,647096.0,74.0653,74.1797,74.0272,74.1416,647096.0
2024-04-26 12:00:00,77.8,77.89,77.75,77.89,310240.0,74.1416,74.2273,74.0939,74.2273,310240.0
2024-04-26 12:30:00,77.89,77.95,77.88,77.95,405125.0,74.2273,74.2845,74.2178,74.2845,405125.0
2024-04-26 13:00:00,77.95,77.99,77.92,77.97,469369.0,74.2845,74.3226,74.2559,74.3036,469369.0
2024-04-26 13:30:00,77.96,78.02,77.94,77.98,409604.0,74.294,74.3512,74.275,74.3131,409604.0
2024-04-26 14:00:00,77.98,78.0,77.95,77.97,474794.0,74.3131,74.3321,74.2845,74.3036,474794.0
2024-04-26 14:30:00,77.97,78.06,77.94,78.06,448748.0,74.3036,74.3893,74.275,74.3893,448748.0
2024-04-26 15:00:00,78.05,78.06,77.98,78.01,575220.0,74.3798,74.3893,74.3131,74.3417,575220.0
2024-04-26 15:30:00,78.01,78.01,77.89,77.94,2157056.0,74.3417,74.3417,74.2273,74.275,2157056.0
2024-04-29 09:30:00,78.16,78.21,78.04,78.08,1336891.0,74.4846,74.5323,74.3703,74.4084,1336891.0
2024-04-29 10:00:00,78.08,78.18,78.08,78.15,371620.0,74.4084,74.5037,74.4084,74.4751,371620.0
2024-04-29 10:30:00,78.15,78.24,78.12,78.23,726531.0,74.4751,74.5609,74.4465,74.5513,726531.0
2024-04-29 11:00:00,78.23,78.26,78.17,78.2,576273.0,74.5513,74.5799,74.4942,74.5227,576273.0
2024-04-29 11:30:00,78.2,78.22,78.13,78.21,390964.0,74.5227,74.5418,74.456,74.5323,390964.0
2024-04-29 12:00:00,78.2,78.28,78.19,78.27,207242.0,74.5227,74.599,74.5132,74.5895,207242.0
2024-04-29 12:30:00,78.27,78.4,78.23,78.31,573998.0,74.5895,74.7133,74.5513,74.6276,573998.0
2024-04-29 13:00:00,78.31,78.34,78.27,78.33,247653.0,74.6276,74.6562,74.5895,74.6466,247653.0
2024-04-29 13:30:00,78.34,78.35,78.27,78.29,205048.0,74.6562,74.6657,74.5895,74.6085,205048.0
2024-04-29 14:00:00,78.28,78.32,78.23,78.23,578417.0,74.599,74.6371,74.5513,74.5513,578417.0
2024-04-29 14:30:00,78.23,78.28,78.11,78.27,833909.0,74.5513,74.599,74.437,74.5895,833909.0
2024-04-29 15:00:00,78.27,78.27,78.05,78.16,1281042.0,74.5895,74.5895,74.3798,74.4846,1281042.0
2024-04-29 15:30:00,78.17,78.29,78.13,78.29,1170120.0,74.4942,74.6085,74.456,74.6085,1170120.0
2024-04-30 09:30:00,78.0,78.16,77.9,78.0,1465563.0,74.3321,74.4846,74.2369,74.3321,1465563.0
2024-04-30 10:00:00,78.0,78.22,77.99,78.09,1040764.0,74.3321,74.5418,74.3226,74.4179,1040764.0
2024-04-30 10:30:00,78.09,78.1,77.89,77.89,920854.0,74.4179,74.4274,74.2273,74.2273,920854.0
2024-04-30 11:00:00,77.89,77.89,77.59,77.65,1122513.0,74.2273,74.2273,73.9414,73.9986,1122513.0
2024-04-30 11:30:00,77.66,77.67,77.57,77.63,1668524.0,74.0081,74.0177,73.9224,73.9795,1668524.0
2024-04-30 12:00:00,77.64,77.65,77.53,77.59,691004.0,73.9891,73.9986,73.8843,73.9414,691004.0
2024-04-30 12:30:00,77.6,77.6,77.43,77.49,778395.0,73.951,73.951,73.789,73.8461,778395.0
2024-04-30 13:00:00,77.49,77.54,77.45,77.5,593628.0,73.8461,73.8938,73.808,73.8557,593628.0
2024-04-30 13:30:00,77.5,77.61,77.49,77.61,406978.0,73.8557,73.9605,73.8461,73.9605,406978.0
2024-04-30 14:00:00,77.61,77.64,77.5,77.51,478066.0,73.9605,73.9891,73.8557,73.8652,478066.0
2024-04-30 14:30:00,77.51,77.57,77.4,77.45,477513.0,73.8652,73.9224,73.7604,73.808,477513.0
2024-04-30 15:00:00,77.44,77.5,77.37,77.43,794801.0,73.7985,73.8557,73.7318,73.789,794801.0
2024-04-30 15:30:00,77.42,77.45,77.21,77.21,3105226.0,73.7794,73.808,73.5793,73.5793,3105226.0
2024-05-01 09:30:00,77.25,77.28,77.08,77.11,1206090.0,73.6174,73.646,73.4554,73.484,1206090.0
2024-05-01 10:00:00,77.12,77.21,77.0,77.11,1576737.0,73.4935,73.5793,73.3792,73.484,1576737.0
2024-05-01 10:30:00,77.12,77.14,77.0,77.12,273098.0,73.4935,73.5126,73.3792,73.4935,273098.0
2024-05-01 11:00:00,77.11,77.14,76.95,77.07,454011.0,73.484,73.5126,73.3315,73.4459,454011.0
2024-05-01 11:30:00,77.07,77.12,76.95,76.95,564992.0,73.4459,73.4935,73.3315,73.3315,564992.0
2024-05-01 12:00:00,76.95,77.08,76.9,77.07,821369.0,73.3315,73.4554,73.2839,73.4459,821369.0
2024-05-01 12:30:00,77.07,77.07,76.98,76.99,437506.0,73.4459,73.4459,73.3601,73.3696,437506.0
2024-05-01 13:00:00,77.0,77.03,76.92,77.01,248564.0,73.3792,73.4078,73.3029,73.3887,248564.0
2024-05-01 13:30:00,77.01,77.11,77.01,77.03,512357.0,73.3887,73.484,73.3887,73.4078,512357.0
2024-05-01 14:00:00,77.04,77.38,76.98,77.38,1653908.0,73.4173,73.7413,73.3601,73.7413,1653908.0
2024-05-01 14:30:00,77.38,77.96,77.06,77.91,2073612.0,73.7413,74.294,73.4364,74.2464,2073612.0
2024-05-01 15:00:00,77.92,78.02,77.59,77.73,2108937.0,74.2559,74.3512,73.9414,74.0748,2108937.0
2024-05-01 15:30:00,77.71,77.72,77.05,77.08,3255174.0,74.0558,74.0653,73.4268,73.4554,3255174.0
2024-05-02 09:30:00,77.93,77.99,77.7,77.76,1773623.0,74.2654,74.3226,74.0463,74.1034,1773623.0
2024-05-02 10:00:00,77.76,77.8,77.49,77.79,1608798.0,74.1034,74.1416,73.8461,74.132,1608798.0
2024-05-02 10:30:00,77.8,77.88,77.63,77.77,924974.0,74.1416,74.2178,73.9795,74.113,924974.0
2024-05-02 11:00:00,77.77,77.87,77.74,77.8,1341041.0,74.113,74.2083,74.0844,74.1416,1341041.0
2024-05-02 11:30:00,77.81,77.91,77.72,77.9,1104580.0,74.1511,74.2464,74.0653,74.2369,1104580.0
2024-05-02 12:00:00,77.9,77.91,77.77,77.87,385152.0,74.2369,74.2464,74.113,74.2083,385152.0
2024-05-02 12:30:00,77.87,77.95,77.8,77.91,639319.0,74.2083,74.2845,74.1416,74.2464,639319.0
2024-05-02 13:00:00,77.92,78.04,77.91,78.04,635295.0,74.2559,74.3703,74.2464,74.3703,635295.0
2024-05-02 13:30:00,78.04,78.07,77.96,78.03,551024.0,74.3703,74.3989,74.294,74.3607,551024.0
2024-05-02 14:00:00,78.04,78.17,78.03,78.12,693972.0,74.3703,74.4942,74.3607,74.4465,693972.0
2024-05-02 14:30:00,78.12,78.28,78.11,78.27,952092.0,74.4465,74.599,74.437,74.5895,952092.0
2024-05-02 15:00:00,78.26,78.28,78.2,78.22,790458.0,74.5799,74.599,74.5227,74.5418,790458.0
2024-05-02 15:30:00,78.22,78.23,78.07,78.17,2236938.0,74.5418,74.5513,74.3989,74.4942,2236938.0
2024-05-03 09:30:00,78.98,79.04,78.75,78.98,1517170.0,75.2661,75.3232,75.0469,75.2661,1517170.0
2024-05-03 10:00:00,78.97,79.22,78.44,78.6,3696081.0,75.2565,75.4948,74.7515,74.9039,3696081.0
2024-05-03 10:30:00,78.6,78.71,78.52,78.62,1953070.0,74.9039,75.0088,74.8277,74.923,1953070.0
2024-05-03 11:00:00,78.62,78.74,78.56,78.7,1135345.0,74.923,75.0374,74.8658,74.9992,1135345.0
2024-05-03 11:30:00,78.71,78.86,78.7,78.81,595790.0,75.0088,75.1517,74.9992,75.1041,595790.0
2024-05-03 12:00:00,78.81,78.89,78.81,78.86,361599.0,75.1041,75.1803,75.1041,75.1517,361599.0
2024-05-03 12:30:00,78.86,78.89,78.79,78.81,288639.0,75.1517,75.1803,75.085,75.1041,288639.0
2024-05-03 13:00:00,78.81,78.84,78.78,78.81,445372.0,75.1041,75.1326,75.0755,75.1041,445372.0
2024-05-03 13:30:00,78.81,78.89,78.78,78.86,500745.0,75.1041,75.1803,75.0755,75.1517,500745.0
2024-05-03 14:00:00,78.86,78.93,78.86,78.9,479867.0,75.1517,75.2184,75.1517,75.1898,479867.0
2024-05-03 14:30:00,78.89,78.93,78.85,78.89,329333.0,75.1803,75.2184,75.1422,75.1803,329333.0
2024-05-03 15:00:00,78.88,78.92,78.85,78.9,329427.0,75.1708,75.2089,75.1422,75.1898,329427.0
2024-05-03 15:30:00,78.91,78.94,78.87,78.93,1832718.0,75.1994,75.2279,75.1612,75.2184,1832718.0
2024-05-06 09:30:00,79.31,79.36,79.24,79.36,850614.0,75.5805,75.6282,75.5138,75.6282,850614.0
2024-05-06 10:00:00,79.36,79.44,79.34,79.39,811037.0,75.6282,75.7044,75.6091,75.6568,811037.0
2024-05-06 10:30:00,79.4,79.44,79.32,79.34,574162.0,75.6663,75.7044,75.5901,75.6091,574162.0
2024-05-06 11:00:00,79.33,79.34,79.27,79.3,551706.0,75.5996,75.6091,75.5424,75.571,551706.0
2024-05-06 11:30:00,79.31,79.38,79.26,79.37,406631.0,75.5805,75.6473,75.5329,75.6377,406631.0
2024-05-06 12:00:00,79.36,79.36,79.26,79.32,178268.0,75.6282,75.6282,75.5329,75.5901,178268.0
2024-05-06 12:30:00,79.31,79.41,79.31,79.4,402219.0,75.5805,75.6758,75.5805,75.6663,402219.0
2024-05-06 13:00:00,79.4,79.42,79.35,79.4,481419.0,75.6663,75.6854,75.6187,75.6663,481419.0
2024-05-06 13:30:00,79.4,79.46,79.39,79.44,246155.0,75.6663,75.7235,75.6568,75.7044,246155.0
2024-05-06 14:00:00,79.43,79.52,79.43,79.5,728251.0,75.6949,75.7807,75.6949,75.7616,728251.0
2024-05-06 14:30:00,79.51,79.51,79.45,79.48,251937.0,75.7711,75.7711,75.714,75.7426,251937.0
2024-05-06 15:00:00,79.47,79.48,79.37,79.38,436286.0,75.733,75.7426,75.6377,75.6473,436286.0
2024-05-06 15:30:00,79.38,79.5,79.36,79.49,1636152.0,75.6473,75.7616,75.6282,75.7521,1636152.0
2024-05-07 09:30:00,79.72,79.82,79.66,79.66,631381.0,75.9713,76.0666,75.9141,75.9141,631381.0
2024-05-07 10:00:00,79.66,79.74,79.64,79.69,559644.0,75.9141,75.9903,75.895,75.9427,559644.0
2024-05-07 10:30:00,79.68,79.76,79.67,79.74,543856.0,75.9331,76.0094,75.9236,75.9903,543856.0
2024-05-07 11:00:00,79.75,79.85,79.74,79.78,692927.0,75.9999,76.0952,75.9903,76.0284,692927.0
2024-05-07 11:30:00,79.78,79.84,79.75,79.8,461226.0,76.0284,76.0856,75.9999,76.0475,461226.0
2024-05-07 12:00:00,79.8,79.85,79.79,79.81,231403.0,76.0475,76.0952,76.038,76.057,231403.0
2024-05-07 12:30:00,79.81,79.81,79.72,79.76,488448.0,76.057,76.057,75.9713,76.0094,488448.0
2024-05-07 13:00:00,79.76,79.79,79.7,79.78,257662.0,76.0094,76.038,75.9522,76.0284,257662.0
2024-05-07 13:30:00,79.77,79.8,79.61,79.63,327860.0,76.0189,76.0475,75.8664,75.8855,327860.0
2024-05-07 14:00:00,79.62,79.64,79.57,79.6,283464.0,75.876,75.895,75.8283,75.8569,283464.0
2024-05-07 14:30:00,79.59,79.61,79.54,79.61,499592.0,75.8474,75.8664,75.7997,75.8664,499592.0
2024-05-07 15:00:00,79.61,79.66,79.59,79.65,346579.0,75.8664,75.9141,75.8474,75.9046,346579.0
2024-05-07 15:30:00,79.66,79.71,79.64,79.69,1397419.0,75.9141,75.9617,75.895,75.9427,1397419.0
2024-05-08 09:30:00,79.32,79.48,79.3,79.48,522091.0,75.5901,75.7426,75.571,75.7426,522091.0
2024-05-08 10:00:00,79.48,79.6,79.47,79.59,625200.0,75.7426,75.8569,75.733,75.8474,625200.0
2024-05-08 10:30:00,79.59,79.6,79.52,79.52,311842.0,75.8474,75.8569,75.7807,75.7807,311842.0
2024-05-08 11:00:00,79.53,79.56,79.42,79.48,766147.0,75.7902,75.8188,75.6854,75.7426,766147.0
2024-05-08 11:30:00,79.48,79.57,79.47,79.53,518999.0,75.7426,75.8283,75.733,75.7902,518999.0
2024-05-08 12:00:00,79.53,79.55,79.49,79.51,334158.0,75.7902,75.8093,75.7521,75.7711,334158.0
2024-05-08 12:30:00,79.51,79.53,79.44,79.51,169798.0,75.7711,75.7902,75.7044,75.7711,169798.0
2024-05-08 13:00:00,79.51,79.55,79.46,79.48,395323.0,75.7711,75.8093,75.7235,75.7426,395323.0
2024-05-08 13:30:00,79.48,79.54,79.47,79.54,322401.0,75.7426,75.7997,75.733,75.7997,322401.0
2024-05-08 14:00:00,79.53,79.57,79.51,79.55,319226.0,75.7902,75.8283,75.7711,75.8093,319226.0
2024-05-08 14:30:00,79.55,79.57,79.51,79.52,389319.0,75.8093,75.8283,75.7711,75.7807,389319.0
2024-05-08 15:00:00,79.51,79.58,79.47,79.56,275019.0,75.7711,75.8379,75.733,75.8188,275019.0
2024-05-08 15:30:00,79.56,79.6,79.54,79.59,814661.0,75.8188,75.8569,75.7997,75.8474,814661.0
2024-05-09 09:30:00,79.57,79.77,79.56,79.75,1058787.0,75.8283,76.0189,75.8188,75.9999,1058787.0
2024-05-09 10:00:00,79.75,79.93,79.74,79.9,1222571.0,75.9999,76.1714,75.9903,76.1428,1222571.0
2024-05-09 10:30:00,79.91,80.01,79.9,79.95,627094.0,76.1523,76.2476,76.1428,76.1905,627094.0
2024-05-09 11:00:00,79.95,80.01,79.87,79.92,447732.0,76.1905,76.2476,76.1142,76.1619,447732.0
2024-05-09 11:30:00,79.92,79.95,79.83,79.85,463020.0,76.1619,76.1905,76.0761,76.0952,463020.0
2024-05-09 12:00:00,79.85,79.96,79.84,79.95,100416.0,76.0952,76.2,76.0856,76.1905,100416.0
2024-05-09 12:30:00,79.94,80.02,79.89,80.01,122082.0,76.1809,76.2572,76.1333,76.2476,122082.0
2024-05-09 13:00:00,80.01,80.07,79.96,80.06,556263.0,76.2476,76.3048,76.2,76.2953,556263.0
2024-05-09 13:30:00,80.06,80.06,80.0,80.03,347573.0,76.2953,76.2953,76.2381,76.2667,347573.0
2024-05-09 14:00:00,80.02,80.08,80.0,80.08,190328.0,76.2572,76.3143,76.2381,76.3143,190328.0
2024-05-09 14:30:00,80.07,80.15,80.06,80.14,336025.0,76.3048,76.381,76.2953,76.3715,336025.0
2024-05-09 15:00:00,80.14,80.15,80.1,80.12,517305.0,76.3715,76.381,76.3334,76.3525,517305.0
2024-05-09 15:30:00,80.12,80.2,80.11,80.2,2206228.0,76.3525,76.4287,76.3429,76.4287,2206228.0
2024-05-10 09:30:00,80.46,80.52,80.42,80.51,934602.0,76.6765,76.7336,76.6384,76.7241,934602.0
2024-05-10 10:00:00,80.5,80.52,80.25,80.27,1023925.0,76.7146,76.7336,76.4763,76.4954,1023925.0
2024-05-10 10:30:00,80.27,80.36,80.24,80.29,632469.0,76.4954,76.5812,76.4668,76.5145,632469.0
2024-05-10 11:00:00,80.3,80.34,80.23,80.31,523381.0,76.524,76.5621,76.4573,76.5335,523381.0
2024-05-10 11:30:00,80.32,80.33,80.25,80.33,516212.0,76.5431,76.5526,76.4763,76.5526,516212.0
2024-05-10 12:00:00,80.33,80.36,80.27,80.31,541536.0,76.5526,76.5812,76.4954,76.5335,541536.0
2024-05-10 12:30:00,80.31,80.37,80.28,80.32,186635.0,76.5335,76.5907,76.5049,76.5431,186635.0
2024-05-10 13:00:00,80.32,80.32,80.25,80.28,326036.0,76.5431,76.5431,76.4763,76.5049,326036.0
2024-05-10 13:30:00,80.29,80.32,80.27,80.3,197294.0,76.5145,76.5431,76.4954,76.524,197294.0
2024-05-10 14:00:00,80.31,80.31,80.26,80.29,206561.0,76.5335,76.5335,76.4859,76.5145,206561.0
2024-05-10 14:30:00,80.29,80.31,80.25,80.31,245941.0,76.5145,76.5335,76.4763,76.5335,245941.0
2024-05-10 15:00:00,80.3,80.35,80.28,80.34,269505.0,76.524,76.5716,76.5049,76.5621,269505.0
2024-05-10 15:30:00,80.34,80.36,80.29,80.34,1225176.0,76.5621,76.5812,76.5145,76.5621,1225176.0
2024-05-13 09:30:00,80.41,80.55,80.37,80.55,461553.0,76.6288,76.7622,76.5907,76.7622,461553.0
2024-05-13 10:00:00,80.54,80.55,80.46,80.5,449605.0,76.7527,76.7622,76.6765,76.7146,449605.0
2024-05-13 10:30:00,80.49,80.54,80.43,80.5,606461.0,76.7051,76.7527,76.6479,76.7146,606461.0
2024-05-13 11:00:00,80.51,80.51,80.35,80.37,387738.0,76.7241,76.7241,76.5716,76.5907,387738.0
2024-05-13 11:30:00,80.37,80.41,80.33,80.4,505004.0,76.5907,76.6288,76.5526,76.6193,505004.0
2024-05-13 12:00:00,80.39,80.44,80.38,80.4,165826.0,76.6098,76.6574,76.6002,76.6193,165826.0
2024-05-13 12:30:00,80.4,80.4,80.35,80.36,249818.0,76.6193,76.6193,76.5716,76.5812,249818.0
2024-05-13 13:00:00,80.35,80.36,80.23,80.32,300561.0,76.5716,76.5812,76.4573,76.5431,300561.0
2024-05-13 13:30:00,80.33,80.34,80.27,80.31,208604.0,76.5526,76.5621,76.4954,76.5335,208604.0
2024-05-13 14:00:00,80.31,80.32,80.27,80.31,152751.0,76.5335,76.5431,76.4954,76.5335,152751.0
2024-05-13 14:30:00,80.31,80.35,80.3,80.34,404206.0,76.5335,76.5716,76.524,76.5621,404206.0
2024-05-13 15:00:00,80.34,80.35,80.29,80.31,463662.0,76.5621,76.5716,76.5145,76.5335,463662.0
2024-05-13 15:30:00,80.31,80.36,80.28,80.35,923392.0,76.5335,76.5812,76.5049,76.5716,923392.0
2024-05-14 09:30:00,80.65,80.72,80.61,80.7,606163.0,76.8575,76.9242,76.8194,76.9052,606163.0
2024-05-14 10:00:00,80.7,80.72,80.57,80.69,1500871.0,76.9052,76.9242,76.7813,76.8957,1500871.0
2024-05-14 10:30:00,80.68,80.73,80.59,80.72,1089032.0,76.8861,76.9338,76.8004,76.9242,1089032.0
2024-05-14 11:00:00,80.72,80.77,80.68,80.7,628413.0,76.9242,76.9719,76.8861,76.9052,628413.0
2024-05-14 11:30:00,80.7,80.73,80.64,80.69,645378.0,76.9052,76.9338,76.848,76.8957,645378.0
2024-05-14 12:00:00,80.69,80.7,80.65,80.69,1783919.0,76.8957,76.9052,76.8575,76.8957,1783919.0
2024-05-14 12:30:00,80.68,80.71,80.65,80.68,514888.0,76.8861,76.9147,76.8575,76.8861,514888.0
2024-05-14 13:00:00,80.69,80.7,80.66,80.7,1249085.0,76.8957,76.9052,76.8671,76.9052,1249085.0
2024-05-14 13:30:00,80.7,80.73,80.68,80.7,954637.0,76.9052,76.9338,76.8861,76.9052,954637.0
2024-05-14 14:00:00,80.7,80.84,80.7,80.83,1319077.0,76.9052,77.0386,76.9052,77.0291,1319077.0
2024-05-14 14:30:00,80.82,80.92,80.81,80.89,324116.0,77.0195,77.1148,77.01,77.0863,324116.0
2024-05-14 15:00:00,80.89,80.93,80.87,80.91,322338.0,77.0863,77.1244,77.0672,77.1053,322338.0
2024-05-14 15:30:00,80.91,80.95,80.89,80.93,1599409.0,77.1053,77.1434,77.0863,77.1244,1599409.0
2024-05-15 09:30:00,81.32,81.41,81.17,81.23,726588.0,77.496,77.5818,77.3531,77.4103,726588.0
2024-05-15 10:00:00,81.23,81.29,81.16,81.22,888292.0,77.4103,77.4674,77.3436,77.4007,888292.0
2024-05-15 10:30:00,81.22,81.42,81.2,81.42,434470.0,77.4007,77.5913,77.3817,77.5913,434470.0
2024-05-15 11:00:00,81.42,81.61,81.39,81.61,530529.0,77.5913,77.7724,77.5627,77.7724,530529.0
2024-05-15 11:30:00,81.62,81.66,81.51,81.54,705537.0,77.7819,77.82,77.6771,77.7057,705537.0
2024-05-15 12:00:00,81.53,81.61,81.47,81.61,534653.0,77.6962,77.7724,77.639,77.7724,534653.0
2024-05-15 12:30:00,81.61,81.68,81.6,81.67,327435.0,77.7724,77.8391,77.7629,77.8296,327435.0
2024-05-15 13:00:00,81.67,81.73,81.66,81.72,374479.0,77.8296,77.8868,77.82,77.8772,374479.0
2024-05-15 13:30:00,81.72,81.73,81.66,81.72,352989.0,77.8772,77.8868,77.82,77.8772,352989.0
2024-05-15 14:00:00,81.72,81.73,81.63,81.66,400175.0,77.8772,77.8868,77.7915,77.82,400175.0
2024-05-15 14:30:00,81.66,81.66,81.61,81.66,330674.0,77.82,77.82,77.7724,77.82,330674.0
2024-05-15 15:00:00,81.66,81.73,81.64,81.71,329037.0,77.82,77.8868,77.801,77.8677,329037.0
2024-05-15 15:30:00,81.7,81.8,81.69,81.79,2360273.0,77.8582,77.9535,77.8486,77.9439,2360273.0
2024-05-16 09:30:00,81.64,81.71,81.44,81.47,949964.0,77.801,77.8677,77.6104,77.639,949964.0
2024-05-16 10:00:00,81.48,81.64,81.45,81.61,1645544.0,77.6485,77.801,77.6199,77.7724,1645544.0
2024-05-16 10:30:00,81.61,81.64,81.56,81.61,1164238.0,77.7724,77.801,77.7247,77.7724,1164238.0
2024-05-16 11:00:00,81.62,81.63,81.47,81.54,897366.0,77.7819,77.7915,77.639,77.7057,897366.0
2024-05-16 11:30:00,81.53,81.64,81.53,81.64,736082.0,77.6962,77.801,77.6962,77.801,736082.0
2024-05-16 12:00:00,81.64,81.64,81.55,81.56,868433.0,77.801,77.801,77.7152,77.7247,868433.0
2024-05-16 12:30:00,81.56,81.57,81.51,81.56,462161.0,77.7247,77.7343,77.6771,77.7247,462161.0
2024-05-16 13:00:00,81.56,81.57,81.41,81.46,567564.0,77.7247,77.7343,77.5818,77.6294,567564.0
2024-05-16 13:30:00,81.47,81.5,81.4,81.46,235201.0,77.639,77.6676,77.5723,77.6294,235201.0
2024-05-16 14:00:00,81.47,81.47,81.33,81.38,639547.0,77.639,77.639,77.5056,77.5532,639547.0
2024-05-16 14:30:00,81.38,81.44,81.38,81.44,424235.0,77.5532,77.6104,77.5532,77.6104,424235.0
2024-05-16 15:00:00,81.44,81.47,81.42,81.43,651842.0,77.6104,77.639,77.5913,77.6009,651842.0
2024-05-16 15:30:00,81.44,81.44,81.33,81.35,2079188.0,77.6104,77.6104,77.5056,77.5246,2079188.0
2024-05-17 09:30:00,81.38,81.41,81.26,81.37,1278018.0,77.5532,77.5818,77.4389,77.5437,1278018.0
2024-05-17 10:00:00,81.36,81.51,81.36,81.51,488178.0,77.5341,77.6771,77.5341,77.6771,488178.0
2024-05-17 10:30:00,81.5,81.63,81.48,81.62,570467.0,77.6676,77.7915,77.6485,77.7819,570467.0
2024-05-17 11:00:00,81.61,81.63,81.53,81.54,649422.0,77.7724,77.7915,77.6962,77.7057,649422.0
2024-05-17 11:30:00,81.54,81.58,81.47,81.57,609639.0,77.7057,77.7438,77.639,77.7343,609639.0
2024-05-17 12:00:00,81.57,81.64,81.56,81.58,518835.0,77.7343,77.801,77.7247,77.7438,518835.0
2024-05-17 12:30:00,81.58,81.62,81.55,81.61,248491.0,77.7438,77.7819,77.7152,77.7724,248491.0
2024-05-17 13:00:00,81.61,81.66,81.6,81.64,301831.0,77.7724,77.82,77.7629,77.801,301831.0
2024-05-17 13:30:00,81.64,81.65,81.6,81.62,305333.0,77.801,77.8105,77.7629,77.7819,305333.0
2024-05-17 14:00:00,81.62,81.63,81.49,81.54,337102.0,77.7819,77.7915,77.658,77.7057,337102.0
2024-05-17 14:30:00,81.54,81.66,81.54,81.64,148641.0,77.7057,77.82,77.7057,77.801,148641.0
2024-05-17 15:00:00,81.63,81.67,81.61,81.67,311476.0,77.7915,77.8296,77.7724,77.8296,311476.0
2024-05-17 15:30:00,81.67,81.68,81.6,81.67,1846589.0,77.8296,77.8391,77.7629,77.8296,1846589.0
2024-05-20 09:30:00,81.72,81.86,81.69,81.86,367382.0,77.8772,78.0106,77.8486,78.0106,367382.0
2024-05-20 10:00:00,81.86,81.91,81.82,81.87,264923.0,78.0106,78.0583,77.9725,78.0202,264923.0
2024-05-20 10:30:00,81.87,81.9,81.83,81.88,302318.0,78.0202,78.0488,77.982,78.0297,302318.0
2024-05-20 11:00:00,81.87,81.89,81.81,81.88,336247.0,78.0202,78.0392,77.963,78.0297,336247.0
2024-05-20 11:30:00,81.89,81.9,81.79,81.83,259151.0,78.0392,78.0488,77.9439,77.982,259151.0
2024-05-20 12:00:00,81.84,81.87,81.8,81.84,205469.0,77.9916,78.0202,77.9535,77.9916,205469.0
2024-05-20 12:30:00,81.84,81.9,81.83,81.89,326340.0,77.9916,78.0488,77.982,78.0392,326340.0
2024-05-20 13:00:00,81.9,81.93,81.8,81.82,213497.0,78.0488,78.0773,77.9535,77.9725,213497.0
2024-05-20 13:30:00,81.82,81.84,81.77,81.78,170194.0,77.9725,77.9916,77.9249,77.9344,170194.0
2024-05-20 14:00:00,81.79,81.8,81.66,81.77,312273.0,77.9439,77.9535,77.82,77.9249,312273.0
2024-05-20 14:30:00,81.77,81.79,81.73,81.73,168025.0,77.9249,77.9439,77.8868,77.8868,168025.0
2024-05-20 15:00:00,81.73,81.76,81.7,81.72,145717.0,77.8868,77.9153,77.8582,77.8772,145717.0
2024-05-20 15:30:00,81.72,81.73,81.67,81.7,984825.0,77.8772,77.8868,77.8296,77.8582,984825.0
2024-05-21 09:30:00,81.4,81.47,81.36,81.37,455389.0,77.5723,77.639,77.5341,77.5437,455389.0
2024-05-21 10:00:00,81.37,81.59,81.37,81.58,452092.0,77.5437,77.7533,77.5437,77.7438,452092.0
2024-05-21 10:30:00,81.57,81.62,81.52,81.58,391693.0,77.7343,77.7819,77.6866,77.7438,391693.0
2024-05-21 11:00:00,81.58,81.63,81.52,81.53,495299.0,77.7438,77.7915,77.6866,77.6962,495299.0
2024-05-21 11:30:00,81.53,81.55,81.49,81.53,443843.0,77.6962,77.7152,77.658,77.6962,443843.0
2024-05-21 12:00:00,81.53,81.55,81.48,81.51,247535.0,77.6962,77.7152,77.6485,77.6771,247535.0
2024-05-21 12:30:00,81.51,81.54,81.47,81.5,104226.0,77.6771,77.7057,77.639,77.6676,104226.0
2024-05-21 13:00:00,81.5,81.5,81.41,81.49,79190.0,77.6676,77.6676,77.5818,77.658,79190.0
2024-05-21 13:30:00,81.5,81.55,81.48,81.55,109614.0,77.6676,77.7152,77.6485,77.7152,109614.0
2024-05-21 14:00:00,81.56,81.56,81.52,81.53,103626.0,77.7247,77.7247,77.6866,77.6962,103626.0
2024-05-21 14:30:00,81.53,81.56,81.5,81.53,84055.0,77.6962,77.7247,77.6676,77.6962,84055.0
2024-05-21 15:00:00,81.54,81.6,81.51,81.56,255025.0,77.7057,77.7629,77.6771,77.7247,255025.0
2024-05-21 15:30:00,81.56,81.6,81.55,81.58,662954.0,77.7247,77.7629,77.7152,77.7438,662954.0
2024-05-22 09:30:00,81.02,81.1,80.96,81.04,839834.0,77.2101,77.2864,77.153,77.2292,839834.0
2024-05-22 10:00:00,81.04,81.06,80.87,80.9,684569.0,77.2292,77.2483,77.0672,77.0958,684569.0
2024-05-22 10:30:00,80.9,80.96,80.85,80.94,1308429.0,77.0958,77.153,77.0481,77.1339,1308429.0
2024-05-22 11:00:00,80.94,81.03,80.94,80.98,657470.0,77.1339,77.2197,77.1339,77.172,657470.0
2024-05-22 11:30:00,80.98,81.02,80.88,80.96,637124.0,77.172,77.2101,77.0767,77.153,637124.0
2024-05-22 12:00:00,80.96,81.03,80.95,81.01,331342.0,77.153,77.2197,77.1434,77.2006,331342.0
2024-05-22 12:30:00,81.01,81.03,80.97,81.0,201769.0,77.2006,77.2197,77.1625,77.1911,201769.0
2024-05-22 13:00:00,81.0,81.05,80.99,80.99,187451.0,77.1911,77.2387,77.1815,77.1815,187451.0
2024-05-22 13:30:00,80.98,80.99,80.81,80.9,442934.0,77.172,77.1815,77.01,77.0958,442934.0
2024-05-22 14:00:00,80.89,80.89,80.58,80.59,749994.0,77.0863,77.0863,76.7908,76.8004,749994.0
2024-05-22 14:30:00,80.58,80.68,80.58,80.68,706285.0,76.7908,76.8861,76.7908,76.8861,706285.0
2024-05-22 15:00:00,80.67,80.71,80.59,80.69,294290.0,76.8766,76.9147,76.8004,76.8957,294290.0
2024-05-22 15:30:00,80.69,80.83,80.68,80.82,1910769.0,76.8957,77.0291,76.8861,77.0195,1910769.0
2024-05-23 09:30:00,81.5,81.51,80.91,80.97,1402524.0,77.6676,77.6771,77.1053,77.1625,1402524.0
2024-05-23 10:00:00,80.97,81.17,80.94,81.01,1114802.0,77.1625,77.3531,77.1339,77.2006,1114802.0
2024-05-23 10:30:00,81.01,81.02,80.75,80.78,346969.0,77.2006,77.2101,76.9528,76.9814,346969.0
2024-05-23 11:00:00,80.78,80.96,80.77,80.9,327503.0,76.9814,77.153,76.9719,77.0958,327503.0
2024-05-23 11:30:00,80.91,81.02,80.88,80.98,290144.0,77.1053,77.2101,77.0767,77.172,290144.0
2024-05-23 12:00:00,80.97,81.04,80.91,81.02,295132.0,77.1625,77.2292,77.1053,77.2101,295132.0
2024-05-23 12:30:00,81.02,81.04,80.82,80.83,212212.0,77.2101,77.2292,77.0195,77.0291,212212.0
2024-05-23 13:00:00,80.83,80.84,80.73,80.79,350807.0,77.0291,77.0386,76.9338,76.991,350807.0
2024-05-23 13:30:00,80.79,80.79,80.49,80.5,530589.0,76.991,76.991,76.7051,76.7146,530589.0
2024-05-23 14:00:00,80.5,80.51,80.32,80.34,501810.0,76.7146,76.7241,76.5431,76.5621,501810.0
2024-05-23 14:30:00,80.34,80.38,80.24,80.26,295836.0,76.5621,76.6002,76.4668,76.4859,295836.0
2024-05-23 15:00:00,80.26,80.4,80.25,80.34,528061.0,76.4859,76.6193,76.4763,76.5621,528061.0
2024-05-23 15:30:00,80.35,80.44,80.34,80.41,1435563.0,76.5716,76.6574,76.5621,76.6288,1435563.0
2024-05-24 09:30:00,80.8,80.86,80.75,80.78,682453.0,77.0005,77.0577,76.9528,76.9814,682453.0
2024-05-24 10:00:00,80.78,80.99,80.77,80.94,915575.0,76.9814,77.1815,76.9719,77.1339,915575.0
2024-05-24 10:30:00,80.94,81.0,80.88,80.98,326494.0,77.1339,77.1911,77.0767,77.172,326494.0
2024-05-24 11:00:00,80.98,81.14,80.96,81.05,631558.0,77.172,77.3245,77.153,77.2387,631558.0
2024-05-24 11:30:00,81.05,81.07,80.91,80.98,615510.0,77.2387,77.2578,77.1053,77.172,615510.0
2024-05-24 12:00:00,80.98,81.17,80.98,81.14,290544.0,77.172,77.3531,77.172,77.3245,290544.0
2024-05-24 12:30:00,81.14,81.15,81.05,81.05,165069.0,77.3245,77.334,77.2387,77.2387,165069.0
2024-05-24 13:00:00,81.05,81.11,81.03,81.08,168553.0,77.2387,77.2959,77.2197,77.2673,168553.0
2024-05-24 13:30:00,81.06,81.1,81.02,81.09,249172.0,77.2483,77.2864,77.2101,77.2768,249172.0
2024-05-24 14:00:00,81.09,81.15,81.06,81.06,545797.0,77.2768,77.334,77.2483,77.2483,545797.0
2024-05-24 14:30:00,81.07,81.1,81.04,81.04,156302.0,77.2578,77.2864,77.2292,77.2292,156302.0
2024-05-24 15:00:00,81.04,81.04,80.95,81.02,377630.0,77.2292,77.2292,77.1434,77.2101,377630.0
2024-05-24 15:30:00,81.02,81.07,81.0,81.07,1830701.0,77.2101,77.2578,77.1911,77.2578,1830701.0
2024-05-28 09:30:00,81.35,81.37,81.06,81.08,737553.0,77.5246,77.5437,77.2483,77.2673,737553.0
2024-05-28 10:00:00,81.07,81.07,80.92,80.99,755817.0,77.2578,77.2578,77.1148,77.1815,755817.0
2024-05-28 10:30:00,80.97,81.14,80.9,81.09,673385.0,77.1625,77.3245,77.0958,77.2768,673385.0
2024-05-28 11:00:00,81.09,81.17,81.0,81.17,529976.0,77.2768,77.3531,77.1911,77.3531,529976.0
2024-05-28 11:30:00,81.17,81.22,81.11,81.22,491184.0,77.3531,77.4007,77.2959,77.4007,491184.0
2024-05-28 12:00:00,81.22,81.25,81.13,81.16,312640.0,77.4007,77.4293,77.315,77.3436,312640.0
2024-05-28 12:30:00,81.16,81.23,81.12,81.15,250765.0,77.3436,77.4103,77.3054,77.334,250765.0
2024-05-28 13:00:00,81.15,81.16,81.05,81.1,384619.0,77.334,77.3436,77.2387,77.2864,384619.0
2024-05-28 13:30:00,81.09,81.14,80.96,81.0,300349.0,77.2768,77.3245,77.153,77.1911,300349.0
2024-05-28 14:00:00,80.99,81.04,80.88,80.9,313684.0,77.1815,77.2292,77.0767,77.0958,313684.0
2024-05-28 14:30:00,80.89,80.91,80.78,80.9,214437.0,77.0863,77.1053,76.9814,77.0958,214437.0
2024-05-28 15:00:00,80.9,80.98,80.88,80.92,379863.0,77.0958,77.172,77.0767,77.1148,379863.0
2024-05-28 15:30:00,80.92,81.05,80.91,81.04,1831656.0,77.1148,77.2387,77.1053,77.2292,1831656.0
2024-05-29 09:30:00,79.98,80.11,79.85,80.06,1589447.0,76.219,76.3429,76.0952,76.2953,1589447.0
2024-05-29 10:00:00,80.06,80.12,79.88,79.95,942188.0,76.2953,76.3525,76.1237,76.1905,942188.0
2024-05-29 10:30:00,79.96,80.0,79.79,79.85,643290.0,76.2,76.2381,76.038,76.0952,643290.0
2024-05-29 11:00:00,79.86,79.86,79.71,79.79,962656.0,76.1047,76.1047,75.9617,76.038,962656.0
2024-05-29 11:30:00,79.78,79.84,79.74,79.81,766134.0,76.0284,76.0856,75.9903,76.057,766134.0
2024-05-29 12:00:00,79.8,79.89,79.74,79.85,427894.0,76.0475,76.1333,75.9903,76.0952,427894.0
2024-05-29 12:30:00,79.86,79.92,79.82,79.9,324618.0,76.1047,76.1619,76.0666,76.1428,324618.0
2024-05-29 13:00:00,79.9,79.91,79.76,79.88,296777.0,76.1428,76.1523,76.0094,76.1237,296777.0
2024-05-29 13:30:00,79.88,79.89,79.78,79.87,221585.0,76.1237,76.1333,76.0284,76.1142,221585.0
2024-05-29 14:00:00,79.87,79.88,79.79,79.8,195344.0,76.1142,76.1237,76.038,76.0475,195344.0
2024-05-29 14:30:00,79.8,79.83,79.73,79.76,456935.0,76.0475,76.0761,75.9808,76.0094,456935.0
2024-05-29 15:00:00,79.76,79.87,79.75,79.84,383907.0,76.0094,76.1142,75.9999,76.0856,383907.0
2024-05-29 15:30:00,79.84,79.85,79.71,79.76,2647781.0,76.0856,76.0952,75.9617,76.0094,2647781.0
2024-05-30 09:30:00,80.24,80.34,80.22,80.33,935329.0,76.4668,76.5621,76.4478,76.5526,935329.0
2024-05-30 10:00:00,80.33,80.47,80.29,80.37,652513.0,76.5526,76.686,76.5145,76.5907,652513.0
2024-05-30 10:30:00,80.37,80.4,80.28,80.38,408262.0,76.5907,76.6193,76.5049,76.6002,408262.0
2024-05-30 11:00:00,80.37,80.48,80.33,80.45,549319.0,76.5907,76.6955,76.5526,76.6669,549319.0
2024-05-30 11:30:00,80.46,80.49,80.39,80.4,357870.0,76.6765,76.7051,76.6098,76.6193,357870.0
2024-05-30 12:00:00,80.39,80.53,80.39,80.49,487948.0,76.6098,76.7432,76.6098,76.7051,487948.0
2024-05-30 12:30:00,80.5,80.56,80.49,80.55,280166.0,76.7146,76.7718,76.7051,76.7622,280166.0
2024-05-30 13:00:00,80.55,80.61,80.53,80.58,192223.0,76.7622,76.8194,76.7432,76.7908,192223.0
2024-05-30 13:30:00,80.58,80.61,80.52,80.54,187465.0,76.7908,76.8194,76.7336,76.7527,187465.0
2024-05-30 14:00:00,80.54,80.55,80.43,80.51,250699.0,76.7527,76.7622,76.6479,76.7241,250699.0
2024-05-30 14:30:00,80.51,80.53,80.45,80.47,203344.0,76.7241,76.7432,76.6669,76.686,203344.0
2024-05-30 15:00:00,80.47,80.47,80.38,80.43,583205.0,76.686,76.686,76.6002,76.6479,583205.0
2024-05-30 15:30:00,80.44,80.46,80.21,80.4,1554920.0,76.6574,76.6765,76.4382,76.6193,1554920.0
2024-05-31 09:30:00,80.96,81.12,80.85,81.0,1891702.0,77.153,77.3054,77.0481,77.1911,1891702.0
2024-05-31 10:00:00,81.0,81.05,80.77,80.8,1102487.0,77.1911,77.2387,76.9719,77.0005,1102487.0
2024-05-31 10:30:00,80.79,80.83,80.68,80.79,786806.0,76.991,77.0291,76.8861,76.991,786806.0
2024-05-31 11:00:00,80.79,80.81,80.65,80.68,1192923.0,76.991,77.01,76.8575,76.8861,1192923.0
2024-05-31 11:30:00,80.67,80.76,80.6,80.68,1590958.0,76.8766,76.9624,76.8099,76.8861,1590958.0
2024-05-31 12:00:00,80.67,80.67,80.56,80.59,1054047.0,76.8766,76.8766,76.7718,76.8004,1054047.0
2024-05-31 12:30:00,80.6,80.68,80.59,80.63,449528.0,76.8099,76.8861,76.8004,76.8385,449528.0
2024-05-31 13:00:00,80.62,80.8,80.62,80.78,1134015.0,76.8289,77.0005,76.8289,76.9814,1134015.0
2024-05-31 13:30:00,80.78,80.8,80.72,80.76,367418.0,76.9814,77.0005,76.9242,76.9624,367418.0
2024-05-31 14:00:00,80.76,80.84,80.74,80.79,781642.0,76.9624,77.0386,76.9433,76.991,781642.0
2024-05-31 14:30:00,80.8,80.85,80.74,80.8,293965.0,77.0005,77.0481,76.9433,77.0005,293965.0
2024-05-31 15:00:00,80.8,80.9,80.76,80.84,431515.0,77.0005,77.0958,76.9624,77.0386,431515.0
2024-05-31 15:30:00,80.83,81.22,80.81,81.2,3545272.0,77.0291,77.4007,77.01,77.3817,3545272.0
2024-06-03 09:30:00,81.45,81.56,81.27,81.35,1005674.0,77.6199,77.7247,77.4484,77.5246,1005674.0
2024-06-03 10:00:00,81.36,81.65,81.35,81.5,916983.0,77.5341,77.8105,77.5246,77.6676,916983.0
2024-06-03 10:30:00,81.5,81.5,81.27,81.31,787964.0,77.6676,77.6676,77.4484,77.4865,787964.0
2024-06-03 11:00:00,81.31,81.5,81.25,81.49,1540641.0,77.4865,77.6676,77.4293,77.658,1540641.0
2024-06-03 11:30:00,81.5,81.56,81.4,81.44,825770.0,77.6676,77.7247,77.5723,77.6104,825770.0
2024-06-03 12:00:00,81.44,81.47,81.2,81.23,500817.0,77.6104,77.639,77.3817,77.4103,500817.0
2024-06-03 12:30:00,81.23,81.28,81.15,81.2,451411.0,77.4103,77.4579,77.334,77.3817,451411.0
2024-06-03 13:00:00,81.2,81.29,81.08,81.28,807685.0,77.3817,77.4674,77.2673,77.4579,807685.0
2024-06-03 13:30:00,81.28,81.36,81.22,81.27,1507109.0,77.4579,77.5341,77.4007,77.4484,1507109.0
2024-06-03 14:00:00,81.27,81.36,81.22,81.31,791571.0,77.4484,77.5341,77.4007,77.4865,791571.0
2024-06-03 14:30:00,81.31,81.4,81.3,81.35,862686.0,77.4865,77.5723,77.477,77.5246,862686.0
2024-06-03 15:00:00,81.34,81.45,81.34,81.4,1346281.0,77.5151,77.6199,77.5151,77.5723,1346281.0
2024-06-03 15:30:00,81.4,81.45,81.35,81.42,3501491.0,77.5723,77.6199,77.5246,77.5913,3501491.0
2024-06-04 09:30:00,81.23,81.3,81.15,81.21,745034.0,77.4103,77.477,77.334,77.3912,745034.0
2024-06-04 10:00:00,81.24,81.44,81.12,81.21,1526360.0,77.4198,77.6104,77.3054,77.3912,1526360.0
2024-06-04 10:30:00,81.2,81.28,81.07,81.09,514786.0,77.3817,77.4579,77.2578,77.2768,514786.0
2024-06-04 11:00:00,81.09,81.17,81.03,81.12,552177.0,77.2768,77.3531,77.2197,77.3054,552177.0
2024-06-04 11:30:00,81.12,81.12,81.02,81.02,1133469.0,77.3054,77.3054,77.2101,77.2101,1133469.0
2024-06-04 12:00:00,81.04,81.14,80.96,81.13,703289.0,77.2292,77.3245,77.153,77.315,703289.0
2024-06-04 12:30:00,81.12,81.2,81.06,81.14,191094.0,77.3054,77.3817,77.2483,77.3245,191094.0
2024-06-04 13:00:00,81.15,81.23,81.06,81.23,240546.0,77.334,77.4103,77.2483,77.4103,240546.0
2024-06-04 13:30:00,81.23,81.27,81.16,81.23,352953.0,77.4103,77.4484,77.3436,77.4103,352953.0
2024-06-04 14:00:00,81.23,81.42,81.2,81.39,331118.0,77.4103,77.5913,77.3817,77.5627,331118.0
2024-06-04 14:30:00,81.39,81.41,81.3,81.31,300809.0,77.5627,77.5818,77.477,77.4865,300809.0
2024-06-04 15:00:00,81.31,81.32,81.15,81.27,402463.0,77.4865,77.496,77.334,77.4484,402463.0
2024-06-04 15:30:00,81.26,81.35,81.2,81.32,1141241.0,77.4389,77.5246,77.3817,77.496,1141241.0
2024-06-05 09:30:00,81.71,81.74,81.51,81.64,1074773.0,77.8677,77.8963,77.6771,77.801,1074773.0
2024-06-05 10:00:00,81.61,81.62,81.27,81.41,905757.0,77.7724,77.7819,77.4484,77.5818,905757.0
2024-06-05 10:30:00,81.41,81.58,81.37,81.43,597117.0,77.5818,77.7438,77.5437,77.6009,597117.0
2024-06-05 11:00:00,81.43,81.6,81.43,81.55,428169.0,77.6009,77.7629,77.6009,77.7152,428169.0
2024-06-05 11:30:00,81.55,81.63,81.53,81.6,330460.0,77.7152,77.7915,77.6962,77.7629,330460.0
2024-06-05 12:00:00,81.6,81.61,81.54,81.59,588005.0,77.7629,77.7724,77.7057,77.7533,588005.0
2024-06-05 12:30:00,81.59,81.68,81.59,81.61,239283.0,77.7533,77.8391,77.7533,77.7724,239283.0
2024-06-05 13:00:00,81.62,81.68,81.58,81.63,626909.0,77.7819,77.8391,77.7438,77.7915,626909.0
2024-06-05 13:30:00,81.63,81.7,81.6,81.7,270401.0,77.7915,77.8582,77.7629,77.8582,270401.0
2024-06-05 14:00:00,81.7,81.75,81.68,81.75,256982.0,77.8582,77.9058,77.8391,77.9058,256982.0
2024-06-05 14:30:00,81.75,81.85,81.74,81.83,307419.0,77.9058,78.0011,77.8963,77.982,307419.0
2024-06-05 15:00:00,81.83,81.86,81.8,81.81,512038.0,77.982,78.0106,77.9535,77.963,512038.0
2024-06-05 15:30:00,81.8,81.91,81.78,81.91,967505.0,77.9535,78.0583,77.9344,78.0583,967505.0
2024-06-06 09:30:00,81.91,82.0,81.87,81.95,1454019.0,78.0583,78.1441,78.0202,78.0964,1454019.0
2024-06-06 10:00:00,81.95,81.97,81.87,81.9,285296.0,78.0964,78.1155,78.0202,78.0488,285296.0
2024-06-06 10:30:00,81.89,81.95,81.86,81.88,264931.0,78.0392,78.0964,78.0106,78.0297,264931.0
2024-06-06 11:00:00,81.87,82.01,81.86,82.01,835885.0,78.0202,78.1536,78.0106,78.1536,835885.0
2024-06-06 11:30:00,82.01,82.07,81.98,82.05,524692.0,78.1536,78.2108,78.125,78.1917,524692.0
2024-06-06 12:00:00,82.05,82.06,81.95,81.98,493781.0,78.1917,78.2012,78.0964,78.125,493781.0
2024-06-06 12:30:00,81.98,81.98,81.9,81.95,414474.0,78.125,78.125,78.0488,78.0964,414474.0
2024-06-06 13:00:00,81.95,82.1,81.94,82.08,631111.0,78.0964,78.2394,78.0869,78.2203,631111.0
2024-06-06 13:30:00,82.08,82.14,82.07,82.11,433021.0,78.2203,78.2775,78.2108,78.2489,433021.0
2024-06-06 14:00:00,82.11,82.11,81.89,82.0,628210.0,78.2489,78.2489,78.0392,78.1441,628210.0
2024-06-06 14:30:00,82.0,82.14,81.97,82.12,328417.0,78.1441,78.2775,78.1155,78.2584,328417.0
2024-06-06 15:00:00,82.11,82.15,82.09,82.14,1332497.0,78.2489,78.287,78.2298,78.2775,1332497.0
2024-06-06 15:30:00,82.13,82.16,82.07,82.15,1727151.0,78.2679,78.2965,78.2108,78.287,1727151.0
2024-06-07 09:30:00,81.44,81.54,81.27,81.48,1187147.0,77.6104,77.7057,77.4484,77.6485,1187147.0
2024-06-07 10:00:00,81.47,81.6,81.46,81.58,657308.0,77.639,77.7629,77.6294,77.7438,657308.0
2024-06-07 10:30:00,81.57,81.71,81.48,81.51,1329910.0,77.7343,77.8677,77.6485,77.6771,1329910.0
2024-06-07 11:00:00,81.51,81.52,81.4,81.44,1062707.0,77.6771,77.6866,77.5723,77.6104,1062707.0
2024-06-07 11:30:00,81.44,81.49,81.38,81.47,1102804.0,77.6104,77.658,77.5532,77.639,1102804.0
2024-06-07 12:00:00,81.46,81.55,81.43,81.55,1086462.0,77.6294,77.7152,77.6009,77.7152,1086462.0
2024-06-07 12:30:00,81.55,81.58,81.39,81.52,828209.0,77.7152,77.7438,77.5627,77.6866,828209.0
2024-06-07 13:00:00,81.52,81.53,81.42,81.46,515834.0,77.6866,77.6962,77.5913,77.6294,515834.0
2024-06-07 13:30:00,81.47,81.49,81.42,81.43,570910.0,77.639,77.658,77.5913,77.6009,570910.0
2024-06-07 14:00:00,81.44,81.44,81.21,81.34,709423.0,77.6104,77.6104,77.3912,77.5151,709423.0
2024-06-07 14:30:00,81.33,81.39,81.29,81.34,597043.0,77.5056,77.5627,77.4674,77.5151,597043.0
2024-06-07 15:00:00,81.33,81.37,81.22,81.29,1180260.0,77.5056,77.5437,77.4007,77.4674,1180260.0
2024-06-07 15:30:00,81.28,81.32,81.18,81.27,3286687.0,77.4579,77.496,77.3626,77.4484,3286687.0
2024-06-10 09:30:00,80.72,80.79,80.6,80.76,521864.0,76.9242,76.991,76.8099,76.9624,521864.0
2024-06-10 10:00:00,80.76,80.83,80.72,80.8,321076.0,76.9624,77.0291,76.9242,77.0005,321076.0
2024-06-10 10:30:00,80.81,80.89,80.77,80.81,248303.0,77.01,77.0863,76.9719,77.01,248303.0
2024-06-10 11:00:00,80.81,81.04,80.8,81.02,382797.0,77.01,77.2292,77.0005,77.2101,382797.0
2024-06-10 11:30:00,81.02,81.19,81.02,81.16,435148.0,77.2101,77.3721,77.2101,77.3436,435148.0
2024-06-10 12:00:00,81.17,81.22,81.14,81.19,176531.0,77.3531,77.4007,77.3245,77.3721,176531.0
2024-06-10 12:30:00,81.19,81.19,81.13,81.15,464128.0,77.3721,77.3721,77.315,77.334,464128.0
2024-06-10 13:00:00,81.14,81.15,81.08,81.11,203080.0,77.3245,77.334,77.2673,77.2959,203080.0
2024-06-10 13:30:00,81.11,81.27,81.1,81.21,340532.0,77.2959,77.4484,77.2864,77.3912,340532.0
2024-06-10 14:00:00,81.22,81.24,81.14,81.17,487762.0,77.4007,77.4198,77.3245,77.3531,487762.0
2024-06-10 14:30:00,81.17,81.25,81.16,81.23,234237.0,77.3531,77.4293,77.3436,77.4103,234237.0
2024-06-10 15:00:00,81.23,81.3,81.21,81.26,473575.0,77.4103,77.477,77.3912,77.4389,473575.0
2024-06-10 15:30:00,81.26,81.26,81.16,81.23,1448167.0,77.4389,77.4389,77.3436,77.4103,1448167.0
2024-06-11 09:30:00,78.89,78.89,78.47,78.69,2978371.0,76.5073,76.5073,76.1,76.3133,2978371.0
2024-06-11 10:00:00,78.69,78.8,78.6,78.68,1029476.0,76.3133,76.42,76.226,76.3036,1029476.0
2024-06-11 10:30:00,78.69,78.88,78.66,78.81,903417.0,76.3133,76.4976,76.2842,76.4297,903417.0
2024-06-11 11:00:00,78.81,78.85,78.71,78.76,1408409.0,76.4297,76.4685,76.3327,76.3812,1408409.0
2024-06-11 11:30:00,78.76,78.8,78.64,78.68,1457527.0,76.3812,76.42,76.2648,76.3036,1457527.0
2024-06-11 12:00:00,78.68,78.73,78.62,78.66,315394.0,76.3036,76.3521,76.2454,76.2842,315394.0
2024-06-11 12:30:00,78.66,78.77,78.66,78.75,350874.0,76.2842,76.3909,76.2842,76.3715,350874.0
2024-06-11 13:00:00,78.75,78.84,78.7,78.76,553759.0,76.3715,76.4588,76.323,76.3812,553759.0
2024-06-11 13:30:00,78.76,78.9,78.75,78.9,383017.0,76.3812,76.517,76.3715,76.517,383017.0
2024-06-11 14:00:00,78.89,79.03,78.85,79.03,376822.0,76.5073,76.6431,76.4685,76.6431,376822.0
2024-06-11 14:30:00,79.03,79.07,78.97,79.01,450908.0,76.6431,76.6819,76.5849,76.6237,450908.0
2024-06-11 15:00:00,79.01,79.06,78.92,78.92,743067.0,76.6237,76.6722,76.5364,76.5364,743067.0
2024-06-11 15:30:00,78.92,78.94,78.76,78.9,2902420.0,76.5364,76.5558,76.3812,76.517,2902420.0
2024-06-12 09:30:00,80.18,80.32,80.07,80.28,1986206.0,77.7583,77.8941,77.6516,77.8553,1986206.0
2024-06-12 10:00:00,80.28,80.39,80.12,80.35,807778.0,77.8553,77.962,77.7001,77.9232,807778.0
2024-06-12 10:30:00,80.36,80.39,80.22,80.26,981049.0,77.9329,77.962,77.7971,77.8359,981049.0
2024-06-12 11:00:00,80.26,80.29,80.18,80.27,596700.0,77.8359,77.865,77.7583,77.8456,596700.0
2024-06-12 11:30:00,80.28,80.29,80.15,80.2,671567.0,77.8553,77.865,77.7292,77.7777,671567.0
2024-06-12 12:00:00,80.19,80.28,80.16,80.22,418201.0,77.768,77.8553,77.7389,77.7971,418201.0
2024-06-12 12:30:00,80.21,80.31,80.21,80.27,378226.0,77.7874,77.8844,77.7874,77.8456,378226.0
2024-06-12 13:00:00,80.26,80.31,80.22,80.26,417813.0,77.8359,77.8844,77.7971,77.8359,417813.0
2024-06-12 13:30:00,80.25,80.26,80.16,80.17,659229.0,77.8262,77.8359,77.7389,77.7486,659229.0
2024-06-12 14:00:00,80.18,80.23,79.9,80.13,1394315.0,77.7583,77.8068,77.4868,77.7098,1394315.0
2024-06-12 14:30:00,80.14,80.22,79.81,79.98,985759.0,77.7195,77.7971,77.3995,77.5644,985759.0
2024-06-12 15:00:00,79.98,80.06,79.73,79.76,661692.0,77.5644,77.642,77.3219,77.351,661692.0
2024-06-12 15:30:00,79.76,79.89,79.7,79.82,2794953.0,77.351,77.4771,77.2928,77.4092,2794953.0
2024-06-13 09:30:00,79.18,79.18,78.71,78.75,1184720.0,76.7885,76.7885,76.3327,76.3715,1184720.0
2024-06-13 10:00:00,78.75,78.8,78.56,78.62,1343800.0,76.3715,76.42,76.1873,76.2454,1343800.0
2024-06-13 10:30:00,78.62,78.68,78.52,78.59,641907.0,76.2454,76.3036,76.1485,76.2163,641907.0
2024-06-13 11:00:00,78.59,78.59,78.46,78.53,845202.0,76.2163,76.2163,76.0903,76.1582,845202.0
2024-06-13 11:30:00,78.53,78.63,78.53,78.57,844290.0,76.1582,76.2551,76.1582,76.197,844290.0
2024-06-13 12:00:00,78.56,78.57,78.37,78.41,409739.0,76.1873,76.197,76.003,76.0418,409739.0
2024-06-13 12:30:00,78.4,78.52,78.39,78.5,850470.0,76.0321,76.1485,76.0224,76.1291,850470.0
2024-06-13 13:00:00,78.49,78.61,78.48,78.56,350016.0,76.1194,76.2357,76.1097,76.1873,350016.0
2024-06-13 13:30:00,78.57,78.62,78.51,78.59,162733.0,76.197,76.2454,76.1388,76.2163,162733.0
2024-06-13 14:00:00,78.59,78.65,78.54,78.64,401657.0,76.2163,76.2745,76.1679,76.2648,401657.0
2024-06-13 14:30:00,78.64,78.68,78.59,78.67,418289.0,76.2648,76.3036,76.2163,76.2939,418289.0
2024-06-13 15:00:00,78.67,78.75,78.65,78.7,563275.0,76.2939,76.3715,76.2745,76.323,563275.0
2024-06-13 15:30:00,78.69,78.75,78.66,78.69,1582467.0,76.3133,76.3715,76.2842,76.3133,1582467.0
2024-06-14 09:30:00,77.65,77.91,77.59,77.66,1406304.0,75.3047,75.5569,75.2466,75.3144,1406304.0
2024-06-14 10:00:00,77.66,77.66,77.45,77.52,1569128.0,75.3144,75.3144,75.1108,75.1787,1569128.0
2024-06-14 10:30:00,77.52,77.64,77.36,77.64,867748.0,75.1787,75.295,75.0235,75.295,867748.0
2024-06-14 11:00:00,77.63,77.79,77.57,77.77,769395.0,75.2853,75.4405,75.2272,75.4211,769395.0
2024-06-14 11:30:00,77.77,77.8,77.63,77.76,761533.0,75.4211,75.4502,75.2853,75.4114,761533.0
2024-06-14 12:00:00,77.76,77.79,77.68,77.69,281704.0,75.4114,75.4405,75.3338,75.3435,281704.0
2024-06-14 12:30:00,77.69,77.81,77.67,77.79,686393.0,75.3435,75.4599,75.3241,75.4405,686393.0
2024-06-14 13:00:00,77.79,77.9,77.78,77.83,614263.0,75.4405,75.5472,75.4308,75.4793,614263.0
2024-06-14 13:30:00,77.83,77.87,77.71,77.73,445542.0,75.4793,75.5181,75.3629,75.3823,445542.0
2024-06-14 14:00:00,77.73,77.77,77.64,77.72,421167.0,75.3823,75.4211,75.295,75.3726,421167.0
2024-06-14 14:30:00,77.72,77.79,77.67,77.76,476879.0,75.3726,75.4405,75.3241,75.4114,476879.0
2024-06-14 15:00:00,77.76,77.8,77.74,77.8,336910.0,75.4114,75.4502,75.392,75.4502,336910.0
2024-06-14 15:30:00,77.8,77.88,77.72,77.88,3079834.0,75.4502,75.5278,75.3726,75.5278,3079834.0
2024-06-17 09:30:00,77.63,77.65,77.49,77.5,1191301.0,75.2853,75.3047,75.1496,75.1593,1191301.0
2024-06-17 10:00:00,77.51,77.54,77.37,77.51,589057.0,75.169,75.1981,75.0332,75.169,589057.0
2024-06-17 10:30:00,77.51,77.66,77.48,77.63,1628495.0,75.169,75.3144,75.1399,75.2853,1628495.0
2024-06-17 11:00:00,77.63,77.75,77.61,77.73,759174.0,75.2853,75.4017,75.2659,75.3823,759174.0
2024-06-17 11:30:00,77.73,77.74,77.64,77.69,903342.0,75.3823,75.392,75.295,75.3435,903342.0
2024-06-17 12:00:00,77.69,77.84,77.69,77.84,331781.0,75.3435,75.489,75.3435,75.489,331781.0
2024-06-17 12:30:00,77.84,77.88,77.81,77.84,278492.0,75.489,75.5278,75.4599,75.489,278492.0
2024-06-17 13:00:00,77.84,77.95,77.84,77.93,586989.0,75.489,75.5957,75.489,75.5763,586989.0
2024-06-17 13:30:00,77.93,78.03,77.92,78.02,323834.0,75.5763,75.6733,75.5666,75.6636,323834.0
2024-06-17 14:00:00,78.02,78.12,78.01,78.06,510028.0,75.6636,75.7605,75.6539,75.7024,510028.0
2024-06-17 14:30:00,78.07,78.13,78.06,78.08,328786.0,75.7121,75.7702,75.7024,75.7218,328786.0
2024-06-17 15:00:00,78.08,78.13,78.06,78.13,469508.0,75.7218,75.7702,75.7024,75.7702,469508.0
2024-06-17 15:30:00,78.12,78.16,78.04,78.12,1872096.0,75.7605,75.7993,75.683,75.7605,1872096.0
2024-06-18 09:30:00,78.13,78.36,78.12,78.27,646670.0,75.7702,75.9933,75.7605,75.906,646670.0
2024-06-18 10:00:00,78.27,78.4,78.19,78.38,517109.0,75.906,76.0321,75.8284,76.0127,517109.0
2024-06-18 10:30:00,78.39,78.44,78.24,78.28,486152.0,76.0224,76.0709,75.8769,75.9157,486152.0
2024-06-18 11:00:00,78.27,78.31,78.21,78.26,807578.0,75.906,75.9448,75.8478,75.8963,807578.0
2024-06-18 11:30:00,78.26,78.41,78.25,78.4,992649.0,75.8963,76.0418,75.8866,76.0321,992649.0
2024-06-18 12:00:00,78.39,78.48,78.39,78.39,710035.0,76.0224,76.1097,76.0224,76.0224,710035.0
2024-06-18 12:30:00,78.4,78.46,78.38,78.44,1189614.0,76.0321,76.0903,76.0127,76.0709,1189614.0
2024-06-18 13:00:00,78.44,78.48,78.38,78.42,877952.0,76.0709,76.1097,76.0127,76.0515,877952.0
2024-06-18 13:30:00,78.42,78.47,78.39,78.41,246413.0,76.0515,76.1,76.0224,76.0418,246413.0
2024-06-18 14:00:00,78.41,78.41,78.3,78.34,589250.0,76.0418,76.0418,75.9351,75.9739,589250.0
2024-06-18 14:30:00,78.34,78.39,78.33,78.38,338752.0,75.9739,76.0224,75.9642,76.0127,338752.0
2024-06-18 15:00:00,78.38,78.38,78.3,78.35,689572.0,76.0127,76.0127,75.9351,75.9836,689572.0
2024-06-18 15:30:00,78.35,78.45,78.33,78.44,2005306.0,75.9836,76.0806,75.9642,76.0709,2005306.0
2024-06-20 09:30:00,78.29,78.51,78.21,78.46,653159.0,75.9254,76.1388,75.8478,76.0903,653159.0
2024-06-20 10:00:00,78.47,78.55,78.36,78.51,675467.0,76.1,76.1776,75.9933,76.1388,675467.0
2024-06-20 10:30:00,78.5,78.59,78.45,78.57,212942.0,76.1291,76.2163,76.0806,76.197,212942.0
2024-06-20 11:00:00,78.57,78.6,78.48,78.54,538823.0,76.197,76.226,76.1097,76.1679,538823.0
2024-06-20 11:30:00,78.53,78.62,78.46,78.46,753882.0,76.1582,76.2454,76.0903,76.0903,753882.0
2024-06-20 12:00:00,78.47,78.52,78.4,78.4,1326151.0,76.1,76.1485,76.0321,76.0321,1326151.0
2024-06-20 12:30:00,78.4,78.48,78.32,78.42,530159.0,76.0321,76.1097,75.9545,76.0515,530159.0
2024-06-20 13:00:00,78.43,78.43,78.3,78.33,242606.0,76.0612,76.0612,75.9351,75.9642,242606.0
2024-06-20 13:30:00,78.34,78.42,78.26,78.42,741067.0,75.9739,76.0515,75.8963,76.0515,741067.0
2024-06-20 14:00:00,78.42,78.6,78.42,78.59,494134.0,76.0515,76.226,76.0515,76.2163,494134.0
2024-06-20 14:30:00,78.59,78.62,78.49,78.49,337392.0,76.2163,76.2454,76.1194,76.1194,337392.0
2024-06-20 15:00:00,78.5,78.51,78.36,78.48,804255.0,76.1291,76.1388,75.9933,76.1097,804255.0
2024-06-20 15:30:00,78.47,78.56,78.43,78.49,1400347.0,76.1,76.1873,76.0612,76.1194,1400347.0
2024-06-21 09:30:00,77.89,77.92,77.66,77.83,1975401.0,75.5375,75.5666,75.3144,75.4793,1975401.0
2024-06-21 10:00:00,77.83,78.01,77.82,78.0,863968.0,75.4793,75.6539,75.4696,75.6442,863968.0
2024-06-21 10:30:00,78.01,78.05,77.94,78.0,462057.0,75.6539,75.6927,75.586,75.6442,462057.0
2024-06-21 11:00:00,78.0,78.03,77.84,77.85,1449025.0,75.6442,75.6733,75.489,75.4987,1449025.0
2024-06-21 11:30:00,77.85,77.97,77.74,77.97,1082204.0,75.4987,75.6151,75.392,75.6151,1082204.0
2024-06-21 12:00:00,77.97,77.98,77.9,77.91,324757.0,75.6151,75.6248,75.5472,75.5569,324757.0
2024-06-21 12:30:00,77.91,78.02,77.88,77.95,360889.0,75.5569,75.6636,75.5278,75.5957,360889.0
2024-06-21 13:00:00,77.95,77.97,77.9,77.93,416623.0,75.5957,75.6151,75.5472,75.5763,416623.0
2024-06-21 13:30:00,77.92,77.98,77.9,77.94,287567.0,75.5666,75.6248,75.5472,75.586,287567.0
2024-06-21 14:00:00,77.94,78.04,77.9,78.03,213116.0,75.586,75.683,75.5472,75.6733,213116.0
2024-06-21 14:30:00,78.02,78.02,77.96,77.98,260997.0,75.6636,75.6636,75.6054,75.6248,260997.0
2024-06-21 15:00:00,77.98,78.04,77.97,77.98,513578.0,75.6248,75.683,75.6151,75.6248,513578.0
2024-06-21 15:30:00,77.98,78.01,77.92,77.93,1891769.0,75.6248,75.6539,75.5666,75.5763,1891769.0
2024-06-24 09:30:00,78.59,78.87,78.58,78.84,776198.0,76.2163,76.4879,76.2067,76.4588,776198.0
2024-06-24 10:00:00,78.84,78.96,78.81,78.81,722346.0,76.4588,76.5752,76.4297,76.4297,722346.0
2024-06-24 10:30:00,78.8,78.9,78.71,78.8,446120.0,76.42,76.517,76.3327,76.42,446120.0
2024-06-24 11:00:00,78.8,78.82,78.74,78.8,405478.0,76.42,76.4394,76.3618,76.42,405478.0
2024-06-24 11:30:00,78.81,78.81,78.67,78.72,475052.0,76.4297,76.4297,76.2939,76.3424,475052.0
2024-06-24 12:00:00,78.71,78.75,78.7,78.72,643783.0,76.3327,76.3715,76.323,76.3424,643783.0
2024-06-24 12:30:00,78.72,78.74,78.64,78.66,491893.0,76.3424,76.3618,76.2648,76.2842,491893.0
2024-06-24 13:00:00,78.66,78.68,78.52,78.58,701611.0,76.2842,76.3036,76.1485,76.2067,701611.0
2024-06-24 13:30:00,78.57,78.62,78.52,78.56,343615.0,76.197,76.2454,76.1485,76.1873,343615.0
2024-06-24 14:00:00,78.56,78.59,78.52,78.58,327478.0,76.1873,76.2163,76.1485,76.2067,327478.0
2024-06-24 14:30:00,78.57,78.71,78.56,78.69,238289.0,76.197,76.3327,76.1873,76.3133,238289.0
2024-06-24 15:00:00,78.69,78.7,78.62,78.65,427487.0,76.3133,76.323,76.2454,76.2745,427487.0
2024-06-24 15:30:00,78.65,78.68,78.55,78.58,1251858.0,76.2745,76.3036,76.1776,76.2067,1251858.0
2024-06-25 09:30:00,78.56,78.6,78.47,78.48,864485.0,76.1873,76.226,76.1,76.1097,864485.0
2024-06-25 10:00:00,78.47,78.6,78.47,78.56,363586.0,76.1,76.226,76.1,76.1873,363586.0
2024-06-25 10:30:00,78.56,78.63,78.51,78.55,341858.0,76.1873,76.2551,76.1388,76.1776,341858.0
2024-06-25 11:00:00,78.54,78.65,78.53,78.61,358334.0,76.1679,76.2745,76.1582,76.2357,358334.0
2024-06-25 11:30:00,78.61,78.68,78.61,78.64,386148.0,76.2357,76.3036,76.2357,76.2648,386148.0
2024-06-25 12:00:00,78.64,78.65,78.55,78.59,438681.0,76.2648,76.2745,76.1776,76.2163,438681.0
2024-06-25 12:30:00,78.59,78.59,78.51,78.59,272767.0,76.2163,76.2163,76.1388,76.2163,272767.0
2024-06-25 13:00:00,78.59,78.74,78.55,78.73,707374.0,76.2163,76.3618,76.1776,76.3521,707374.0
2024-06-25 13:30:00,78.73,78.77,78.7,78.75,272403.0,76.3521,76.3909,76.323,76.3715,272403.0
2024-06-25 14:00:00,78.75,78.83,78.72,78.83,256890.0,76.3715,76.4491,76.3424,76.4491,256890.0
2024-06-25 14:30:00,78.82,78.82,78.75,78.79,297887.0,76.4394,76.4394,76.3715,76.4103,297887.0
2024-06-25 15:00:00,78.78,78.88,78.77,78.87,491717.0,76.4006,76.4976,76.3909,76.4879,491717.0
2024-06-25 15:30:00,78.86,78.86,78.75,78.77,1988127.0,76.4782,76.4782,76.3715,76.3909,1988127.0
2024-06-26 09:30:00,78.06,78.2,77.94,78.16,731992.0,75.7024,75.8381,75.586,75.7993,731992.0
2024-06-26 10:00:00,78.17,78.29,78.13,78.18,383591.0,75.809,75.9254,75.7702,75.8187,383591.0
2024-06-26 10:30:00,78.18,78.31,78.17,78.23,529346.0,75.8187,75.9448,75.809,75.8672,529346.0
2024-06-26 11:00:00,78.23,78.27,78.07,78.17,537821.0,75.8672,75.906,75.7121,75.809,537821.0
2024-06-26 11:30:00,78.17,78.3,78.12,78.27,1052574.0,75.809,75.9351,75.7605,75.906,1052574.0
2024-06-26 12:00:00,78.26,78.34,78.24,78.32,222019.0,75.8963,75.9739,75.8769,75.9545,222019.0
2024-06-26 12:30:00,78.31,78.32,78.21,78.25,177614.0,75.9448,75.9545,75.8478,75.8866,177614.0
2024-06-26 13:00:00,78.24,78.28,78.17,78.23,348736.0,75.8769,75.9157,75.809,75.8672,348736.0
2024-06-26 13:30:00,78.23,78.26,78.18,78.23,167631.0,75.8672,75.8963,75.8187,75.8672,167631.0
2024-06-26 14:00:00,78.22,78.22,78.16,78.17,105573.0,75.8575,75.8575,75.7993,75.809,105573.0
2024-06-26 14:30:00,78.17,78.23,78.14,78.16,385047.0,75.809,75.8672,75.7799,75.7993,385047.0
2024-06-26 15:00:00,78.16,78.17,78.08,78.13,657077.0,75.7993,75.809,75.7218,75.7702,657077.0
2024-06-26 15:30:00,78.12,78.28,78.1,78.16,2786259.0,75.7605,75.9157,75.7411,75.7993,2786259.0
2024-06-27 09:30:00,78.32,78.47,78.3,78.41,843475.0,75.9545,76.1,75.9351,76.0418,843475.0
2024-06-27 10:00:00,78.41,78.52,78.4,78.43,732300.0,76.0418,76.1485,76.0321,76.0612,732300.0
2024-06-27 10:30:00,78.44,78.48,78.29,78.31,661802.0,76.0709,76.1097,75.9254,75.9448,661802.0
2024-06-27 11:00:00,78.31,78.31,78.09,78.12,858998.0,75.9448,75.9448,75.7315,75.7605,858998.0
2024-06-27 11:30:00,78.13,78.18,78.09,78.17,538185.0,75.7702,75.8187,75.7315,75.809,538185.0
2024-06-27 12:00:00,78.17,78.27,78.15,78.25,380392.0,75.809,75.906,75.7896,75.8866,380392.0
2024-06-27 12:30:00,78.25,78.28,78.19,78.25,729180.0,75.8866,75.9157,75.8284,75.8866,729180.0
2024-06-27 13:00:00,78.24,78.29,78.21,78.28,207151.0,75.8769,75.9254,75.8478,75.9157,207151.0
2024-06-27 13:30:00,78.29,78.3,78.2,78.2,255664.0,75.9254,75.9351,75.8381,75.8381,255664.0
2024-06-27 14:00:00,78.2,78.2,78.09,78.11,298871.0,75.8381,75.8381,75.7315,75.7508,298871.0
2024-06-27 14:30:00,78.1,78.21,78.08,78.2,473504.0,75.7411,75.8478,75.7218,75.8381,473504.0
2024-06-27 15:00:00,78.2,78.24,78.18,78.23,359269.0,75.8381,75.8769,75.8187,75.8672,359269.0
2024-06-27 15:30:00,78.23,78.28,78.17,78.27,1669747.0,75.8672,75.9157,75.809,75.906,1669747.0
2024-06-28 09:30:00,78.23,78.46,78.2,78.3,973407.0,75.8672,76.0903,75.8381,75.9351,973407.0
2024-06-28 10:00:00,78.3,78.57,78.28,78.5,604841.0,75.9351,76.197,75.9157,76.1291,604841.0
2024-06-28 10:30:00,78.5,78.54,78.33,78.42,926523.0,76.1291,76.1679,75.9642,76.0515,926523.0
2024-06-28 11:00:00,78.42,78.43,78.21,78.35,708071.0,76.0515,76.0612,75.8478,75.9836,708071.0
2024-06-28 11:30:00,78.34,78.49,78.32,78.39,828577.0,75.9739,76.1194,75.9545,76.0224,828577.0
2024-06-28 12:00:00,78.39,78.41,78.28,78.38,504361.0,76.0224,76.0418,75.9157,76.0127,504361.0
2024-06-28 12:30:00,78.37,78.39,78.19,78.29,385669.0,76.003,76.0224,75.8284,75.9254,385669.0
2024-06-28 13:00:00,78.29,78.38,78.25,78.3,471704.0,75.9254,76.0127,75.8866,75.9351,471704.0
2024-06-28 13:30:00,78.29,78.31,78.23,78.27,497778.0,75.9254,75.9448,75.8672,75.906,497778.0
2024-06-28 14:00:00,78.27,78.35,78.19,78.23,768059.0,75.906,75.9836,75.8284,75.8672,768059.0
2024-06-28 14:30:00,78.22,78.25,78.16,78.18,536264.0,75.8575,75.8866,75.7993,75.8187,536264.0
2024-06-28 15:00:00,78.19,78.19,78.1,78.13,790198.0,75.8284,75.8284,75.7411,75.7702,790198.0
2024-06-28 15:30:00,78.13,78.37,78.0,78.36,4672441.0,75.7702,76.003,75.6442,75.9933,4672441.0
2024-07-01 09:30:00,78.77,78.96,78.76,78.87,2356320.0,76.3909,76.5752,76.3812,76.4879,2356320.0
2024-07-01 10:00:00,78.88,79.03,78.51,78.58,3432372.0,76.4976,76.6431,76.1388,76.2067,3432372.0
2024-07-01 10:30:00,78.59,78.59,78.3,78.39,685209.0,76.2163,76.2163,75.9351,76.0224,685209.0
2024-07-01 11:00:00,78.38,78.46,78.33,78.4,969391.0,76.0127,76.0903,75.9642,76.0321,969391.0
2024-07-01 11:30:00,78.4,78.4,78.27,78.39,682715.0,76.0321,76.0321,75.906,76.0224,682715.0
2024-07-01 12:00:00,78.38,78.53,78.31,78.53,822181.0,76.0127,76.1582,75.9448,76.1582,822181.0
2024-07-01 12:30:00,78.52,78.54,78.46,78.5,895930.0,76.1485,76.1679,76.0903,76.1291,895930.0
2024-07-01 13:00:00,78.5,78.55,78.47,78.51,367022.0,76.1291,76.1776,76.1,76.1388,367022.0
2024-07-01 13:30:00,78.51,78.53,78.45,78.47,355535.0,76.1388,76.1582,76.0806,76.1,355535.0
2024-07-01 14:00:00,78.47,78.51,78.36,78.38,353533.0,76.1,76.1388,75.9933,76.0127,353533.0
2024-07-01 14:30:00,78.38,78.45,78.35,78.42,1250439.0,76.0127,76.0806,75.9836,76.0515,1250439.0
2024-07-01 15:00:00,78.42,78.46,78.35,78.4,899311.0,76.0515,76.0903,75.9836,76.0321,899311.0
2024-07-01 15:30:00,78.39,78.53,78.38,78.5,4445317.0,76.0224,76.1582,76.0127,76.1291,4445317.0
2024-07-02 09:30:00,78.23,78.38,78.17,78.33,903564.0,75.8672,76.0127,75.809,75.9642,903564.0
2024-07-02 10:00:00,78.34,78.38,78.14,78.33,632320.0,75.9739,76.0127,75.7799,75.9642,632320.0
2024-07-02 10:30:00,78.34,78.43,78.23,78.41,350445.0,75.9739,76.0612,75.8672,76.0418,350445.0
2024-07-02 11:00:00,78.41,78.47,78.39,78.44,850874.0,76.0418,76.1,76.0224,76.0709,850874.0
2024-07-02 11:30:00,78.44,78.47,78.36,78.37,454311.0,76.0709,76.1,75.9933,76.003,454311.0
2024-07-02 12:00:00,78.38,78.4,78.3,78.4,262510.0,76.0127,76.0321,75.9351,76.0321,262510.0
2024-07-02 12:30:00,78.39,78.4,78.33,78.36,210299.0,76.0224,76.0321,75.9642,75.9933,210299.0
2024-07-02 13:00:00,78.37,78.48,78.34,78.47,182279.0,76.003,76.1097,75.9739,76.1,182279.0
2024-07-02 13:30:00,78.47,78.56,78.41,78.53,173691.0,76.1,76.1873,76.0418,76.1582,173691.0
2024-07-02 14:00:00,78.53,78.6,78.52,78.58,308093.0,76.1582,76.226,76.1485,76.2067,308093.0
2024-07-02 14:30:00,78.57,78.63,78.55,78.59,342835.0,76.197,76.2551,76.1776,76.2163,342835.0
2024-07-02 15:00:00,78.59,78.69,78.58,78.67,312203.0,76.2163,76.3133,76.2067,76.2939,312203.0
2024-07-02 15:30:00,78.67,78.69,78.62,78.68,1653968.0,76.2939,76.3133,76.2454,76.3036,1653968.0
2024-07-03 09:30:00,79.25,79.4,79.24,79.37,1107147.0,76.8564,77.0019,76.8467,76.9728,1107147.0
2024-07-03 10:00:00,79.38,79.62,79.37,79.46,826915.0,76.9825,77.2152,76.9728,77.0601,826915.0
2024-07-03 10:30:00,79.45,79.57,79.44,79.49,709162.0,77.0504,77.1668,77.0407,77.0892,709162.0
2024-07-03 11:00:00,79.49,79.56,79.4,79.44,604849.0,77.0892,77.1571,77.0019,77.0407,604849.0
2024-07-03 11:30:00,79.44,79.49,79.4,79.47,795246.0,77.0407,77.0892,77.0019,77.0698,795246.0
2024-07-03 12:00:00,79.48,79.56,79.46,79.55,1017123.0,77.0795,77.1571,77.0601,77.1474,1017123.0
2024-07-03 12:30:00,79.55,79.58,79.45,79.55,1933817.0,77.1474,77.1764,77.0504,77.1474,1933817.0
2024-07-05 09:30:00,80.21,80.23,79.73,79.8,930964.0,77.7874,77.8068,77.3219,77.3898,930964.0
2024-07-05 10:00:00,79.81,79.81,79.52,79.61,1144182.0,77.3995,77.3995,77.1183,77.2055,1144182.0
2024-07-05 10:30:00,79.61,79.83,79.57,79.8,642501.0,77.2055,77.4189,77.1668,77.3898,642501.0
2024-07-05 11:00:00,79.81,79.89,79.79,79.87,905632.0,77.3995,77.4771,77.3801,77.4577,905632.0
2024-07-05 11:30:00,79.86,79.94,79.85,79.89,292866.0,77.448,77.5256,77.4383,77.4771,292866.0
2024-07-05 12:00:00,79.89,79.94,79.86,79.9,254090.0,77.4771,77.5256,77.448,77.4868,254090.0
2024-07-05 12:30:00,79.89,79.89,79.82,79.84,168239.0,77.4771,77.4771,77.4092,77.4286,168239.0
2024-07-05 13:00:00,79.84,79.9,79.81,79.9,119072.0,77.4286,77.4868,77.3995,77.4868,119072.0
2024-07-05 13:30:00,79.9,79.97,79.87,79.95,305482.0,77.4868,77.5547,77.4577,77.5353,305482.0
2024-07-05 14:00:00,79.95,79.99,79.93,79.97,290261.0,77.5353,77.5741,77.5159,77.5547,290261.0
2024-07-05 14:30:00,79.96,80.07,79.95,80.06,259600.0,77.545,77.6516,77.5353,77.642,259600.0
2024-07-05 15:00:00,80.05,80.07,80.03,80.03,325862.0,77.6323,77.6516,77.6129,77.6129,325862.0
2024-07-05 15:30:00,80.04,80.12,80.03,80.12,1478469.0,77.6226,77.7001,77.6129,77.7001,1478469.0
2024-07-08 09:30:00,80.13,80.22,80.12,80.15,600222.0,77.7098,77.7971,77.7001,77.7292,600222.0
2024-07-08 10:00:00,80.14,80.14,79.99,79.99,309760.0,77.7195,77.7195,77.5741,77.5741,309760.0
2024-07-08 10:30:00,79.99,80.0,79.83,79.87,374441.0,77.5741,77.5838,77.4189,77.4577,374441.0
2024-07-08 11:00:00,79.86,79.92,79.84,79.87,411840.0,77.448,77.5062,77.4286,77.4577,411840.0
2024-07-08 11:30:00,79.88,79.89,79.8,79.81,326863.0,77.4674,77.4771,77.3898,77.3995,326863.0
2024-07-08 12:00:00,79.82,79.82,79.71,79.76,403330.0,77.4092,77.4092,77.3025,77.351,403330.0
2024-07-08 12:30:00,79.76,79.81,79.75,79.79,203226.0,77.351,77.3995,77.3413,77.3801,203226.0
2024-07-08 13:00:00,79.79,79.79,79.72,79.75,234962.0,77.3801,77.3801,77.3122,77.3413,234962.0
2024-07-08 13:30:00,79.75,79.81,79.74,79.81,165527.0,77.3413,77.3995,77.3316,77.3995,165527.0
2024-07-08 14:00:00,79.8,79.81,79.77,79.78,94314.0,77.3898,77.3995,77.3607,77.3704,94314.0
2024-07-08 14:30:00,79.78,79.78,79.64,79.77,570730.0,77.3704,77.3704,77.2346,77.3607,570730.0
2024-07-08 15:00:00,79.77,79.77,79.7,79.7,410523.0,77.3607,77.3607,77.2928,77.2928,410523.0
2024-07-08 15:30:00,79.7,79.76,79.68,79.7,1008931.0,77.2928,77.351,77.2734,77.2928,1008931.0
2024-07-09 09:30:00,79.52,79.58,79.45,79.48,747012.0,77.1183,77.1764,77.0504,77.0795,747012.0
2024-07-09 10:00:00,79.47,79.53,79.31,79.33,592031.0,77.0698,77.128,76.9146,76.934,592031.0
2024-07-09 10:30:00,79.33,79.47,79.28,79.31,766032.0,76.934,77.0698,76.8855,76.9146,766032.0
2024-07-09 11:00:00,79.3,79.36,79.16,79.2,478231.0,76.9049,76.9631,76.7691,76.8079,478231.0
2024-07-09 11:30:00,79.21,79.38,79.18,79.37,372005.0,76.8176,76.9825,76.7885,76.9728,372005.0
2024-07-09 12:00:00,79.36,79.42,79.34,79.42,312955.0,76.9631,77.0213,76.9437,77.0213,312955.0
2024-07-09 12:30:00,79.41,79.46,79.37,79.46,334090.0,77.0116,77.0601,76.9728,77.0601,334090.0
2024-07-09 13:00:00,79.47,79.54,79.39,79.41,198970.0,77.0698,77.1377,76.9922,77.0116,198970.0
2024-07-09 13:30:00,79.41,79.48,79.4,79.41,181327.0,77.0116,77.0795,77.0019,77.0116,181327.0
2024-07-09 14:00:00,79.41,79.43,79.37,79.38,134406.0,77.0116,77.031,76.9728,76.9825,134406.0
2024-07-09 14:30:00,79.37,79.43,79.36,79.4,936945.0,76.9728,77.031,76.9631,77.0019,936945.0
2024-07-09 15:00:00,79.4,79.41,79.33,79.38,255114.0,77.0019,77.0116,76.934,76.9825,255114.0
2024-07-09 15:30:00,79.37,79.4,79.35,79.37,1550446.0,76.9728,77.0019,76.9534,76.9728,1550446.0
2024-07-10 09:30:00,80.01,80.06,79.97,80.04,812194.0,77.5935,77.642,77.5547,77.6226,812194.0
2024-07-10 10:00:00,80.05,80.17,80.05,80.14,643017.0,77.6323,77.7486,77.6323,77.7195,643017.0
2024-07-10 10:30:00,80.14,80.21,80.09,80.15,374186.0,77.7195,77.7874,77.671,77.7292,374186.0
2024-07-10 11:00:00,80.15,80.3,80.14,80.28,522830.0,77.7292,77.8747,77.7195,77.8553,522830.0
2024-07-10 11:30:00,80.27,80.35,80.27,80.35,382970.0,77.8456,77.9232,77.8456,77.9232,382970.0
2024-07-10 12:00:00,80.34,80.42,80.34,80.41,215002.0,77.9135,77.9911,77.9135,77.9814,215002.0
2024-07-10 12:30:00,80.41,80.42,80.36,80.4,412820.0,77.9814,77.9911,77.9329,77.9717,412820.0
2024-07-10 13:00:00,80.4,80.47,80.31,80.34,217431.0,77.9717,78.0396,77.8844,77.9135,217431.0
2024-07-10 13:30:00,80.34,80.37,80.33,80.36,68931.0,77.9135,77.9426,77.9038,77.9329,68931.0
2024-07-10 14:00:00,80.36,80.36,80.29,80.34,169155.0,77.9329,77.9329,77.865,77.9135,169155.0
2024-07-10 14:30:00,80.34,80.43,80.34,80.4,204320.0,77.9135,78.0008,77.9135,77.9717,204320.0
2024-07-10 15:00:00,80.4,80.41,80.37,80.4,231337.0,77.9717,77.9814,77.9426,77.9717,231337.0
2024-07-10 15:30:00,80.39,80.54,80.39,80.47,1765530.0,77.962,78.1075,77.962,78.0396,1765530.0
2024-07-11 09:30:00,81.04,81.11,80.9,81.03,1349455.0,78.5924,78.6602,78.4566,78.5827,1349455.0
2024-07-11 10:00:00,81.04,81.18,80.84,80.91,801816.0,78.5924,78.7281,78.3984,78.4663,801816.0
2024-07-11 10:30:00,80.9,81.11,80.89,81.03,712019.0,78.4566,78.6602,78.4469,78.5827,712019.0
2024-07-11 11:00:00,81.03,81.12,80.89,80.92,438344.0,78.5827,78.6699,78.4469,78.476,438344.0
2024-07-11 11:30:00,80.91,80.93,80.78,80.81,585342.0,78.4663,78.4857,78.3402,78.3693,585342.0
2024-07-11 12:00:00,80.81,80.84,80.72,80.81,254824.0,78.3693,78.3984,78.282,78.3693,254824.0
2024-07-11 12:30:00,80.81,80.88,80.72,80.79,205498.0,78.3693,78.4372,78.282,78.3499,205498.0
2024-07-11 13:00:00,80.78,80.84,80.71,80.81,415609.0,78.3402,78.3984,78.2723,78.3693,415609.0
2024-07-11 13:30:00,80.8,80.8,80.67,80.7,155909.0,78.3596,78.3596,78.2335,78.2626,155909.0
2024-07-11 14:00:00,80.7,80.81,80.69,80.7,320378.0,78.2626,78.3693,78.2529,78.2626,320378.0
2024-07-11 14:30:00,80.71,80.82,80.71,80.79,217687.0,78.2723,78.379,78.2723,78.3499,217687.0
2024-07-11 15:00:00,80.8,80.81,80.71,80.72,461166.0,78.3596,78.3693,78.2723,78.282,461166.0
2024-07-11 15:30:00,80.73,80.83,80.7,80.7,958856.0,78.2917,78.3887,78.2626,78.2626,958856.0
2024-07-12 09:30:00,81.36,81.49,81.31,81.46,733488.0,78.9027,79.0288,78.8542,78.9997,733488.0
2024-07-12 10:00:00,81.47,81.76,81.47,81.74,766114.0,79.0094,79.2906,79.0094,79.2712,766114.0
2024-07-12 10:30:00,81.74,81.8,81.7,81.8,518091.0,79.2712,79.3294,79.2324,79.3294,518091.0
2024-07-12 11:00:00,81.8,81.86,81.79,81.81,297295.0,79.3294,79.3876,79.3197,79.3391,297295.0
2024-07-12 11:30:00,81.81,81.82,81.67,81.68,514608.0,79.3391,79.3488,79.2033,79.213,514608.0
2024-07-12 12:00:00,81.66,81.72,81.62,81.67,255173.0,79.1936,79.2518,79.1548,79.2033,255173.0
2024-07-12 12:30:00,81.67,81.74,81.65,81.73,138636.0,79.2033,79.2712,79.1839,79.2615,138636.0
2024-07-12 13:00:00,81.73,81.75,81.7,81.73,137738.0,79.2615,79.2809,79.2324,79.2615,137738.0
2024-07-12 13:30:00,81.73,81.87,81.71,81.8,393016.0,79.2615,79.3973,79.2421,79.3294,393016.0
2024-07-12 14:00:00,81.8,81.82,81.73,81.78,521862.0,79.3294,79.3488,79.2615,79.31,521862.0
2024-07-12 14:30:00,81.78,81.81,81.73,81.8,171320.0,79.31,79.3391,79.2615,79.3294,171320.0
2024-07-12 15:00:00,81.79,81.81,81.74,81.78,401274.0,79.3197,79.3391,79.2712,79.31,401274.0
2024-07-12 15:30:00,81.78,81.78,81.53,81.58,1856689.0,79.31,79.31,79.0676,79.116,1856689.0
2024-07-15 09:30:00,81.39,81.4,81.16,81.24,557030.0,78.9318,78.9415,78.7087,78.7863,557030.0
2024-07-15 10:00:00,81.25,81.31,81.18,81.22,239742.0,78.796,78.8542,78.7281,78.7669,239742.0
2024-07-15 10:30:00,81.22,81.25,81.11,81.19,729527.0,78.7669,78.796,78.6602,78.7378,729527.0
2024-07-15 11:00:00,81.18,81.29,81.14,81.15,349188.0,78.7281,78.8348,78.6893,78.699,349188.0
2024-07-15 11:30:00,81.15,81.23,81.1,81.18,403372.0,78.699,78.7766,78.6505,78.7281,403372.0
2024-07-15 12:00:00,81.18,81.18,81.01,81.06,784162.0,78.7281,78.7281,78.5633,78.6117,784162.0
2024-07-15 12:30:00,81.06,81.19,80.95,81.01,558999.0,78.6117,78.7378,78.5051,78.5633,558999.0
2024-07-15 13:00:00,81.01,81.01,80.85,80.87,332655.0,78.5633,78.5633,78.4081,78.4275,332655.0
2024-07-15 13:30:00,80.87,80.87,80.79,80.81,434163.0,78.4275,78.4275,78.3499,78.3693,434163.0
2024-07-15 14:00:00,80.82,80.95,80.79,80.94,287097.0,78.379,78.5051,78.3499,78.4954,287097.0
2024-07-15 14:30:00,80.94,81.01,80.92,81.01,263361.0,78.4954,78.5633,78.476,78.5633,263361.0
2024-07-15 15:00:00,81.01,81.04,80.96,80.98,173071.0,78.5633,78.5924,78.5148,78.5342,173071.0
2024-07-15 15:30:00,80.98,81.0,80.79,80.88,1047724.0,78.5342,78.5536,78.3499,78.4372,1047724.0
2024-07-16 09:30:00,80.65,80.72,80.55,80.7,1830435.0,78.2141,78.282,78.1172,78.2626,1830435.0
2024-07-16 10:00:00,80.7,80.85,80.7,80.82,544894.0,78.2626,78.4081,78.2626,78.379,544894.0
2024-07-16 10:30:00,80.81,80.9,80.8,80.87,813040.0,78.3693,78.4566,78.3596,78.4275,813040.0
2024-07-16 11:00:00,80.87,80.95,80.84,80.9,346855.0,78.4275,78.5051,78.3984,78.4566,346855.0
2024-07-16 11:30:00,80.91,80.94,80.83,80.91,758565.0,78.4663,78.4954,78.3887,78.4663,758565.0
2024-07-16 12:00:00,80.91,80.97,80.86,80.93,741410.0,78.4663,78.5245,78.4178,78.4857,741410.0
2024-07-16 12:30:00,80.92,80.99,80.88,80.98,201235.0,78.476,78.5439,78.4372,78.5342,201235.0
2024-07-16 13:00:00,80.97,81.01,80.93,80.96,133093.0,78.5245,78.5633,78.4857,78.5148,133093.0
2024-07-16 13:30:00,80.94,81.07,80.94,81.06,122100.0,78.4954,78.6214,78.4954,78.6117,122100.0
2024-07-16 14:00:00,81.06,81.08,81.0,81.07,259077.0,78.6117,78.6311,78.5536,78.6214,259077.0
2024-07-16 14:30:00,81.06,81.17,81.06,81.16,199808.0,78.6117,78.7184,78.6117,78.7087,199808.0
2024-07-16 15:00:00,81.17,81.18,81.13,81.17,211905.0,78.7184,78.7281,78.6796,78.7184,211905.0
2024-07-16 15:30:00,81.17,81.28,81.15,81.26,1388449.0,78.7184,78.8251,78.699,78.8057,1388449.0
2024-07-17 09:30:00,80.84,81.14,80.83,81.09,1096748.0,78.3984,78.6893,78.3887,78.6408,1096748.0
2024-07-17 10:00:00,81.09,81.09,80.9,81.06,1178446.0,78.6408,78.6408,78.4566,78.6117,1178446.0
2024-07-17 10:30:00,81.06,81.11,80.91,80.92,853690.0,78.6117,78.6602,78.4663,78.476,853690.0
2024-07-17 11:00:00,80.92,80.96,80.83,80.91,897351.0,78.476,78.5148,78.3887,78.4663,897351.0
2024-07-17 11:30:00,80.91,80.91,80.78,80.87,434561.0,78.4663,78.4663,78.3402,78.4275,434561.0
2024-07-17 12:00:00,80.87,80.9,80.73,80.77,839020.0,78.4275,78.4566,78.2917,78.3305,839020.0
2024-07-17 12:30:00,80.77,80.87,80.75,80.84,682224.0,78.3305,78.4275,78.3111,78.3984,682224.0
2024-07-17 13:00:00,80.84,80.85,80.75,80.81,282357.0,78.3984,78.4081,78.3111,78.3693,282357.0
2024-07-17 13:30:00,80.8,80.85,80.77,80.77,309458.0,78.3596,78.4081,78.3305,78.3305,309458.0
2024-07-17 14:00:00,80.77,80.88,80.73,80.87,171683.0,78.3305,78.4372,78.2917,78.4275,171683.0
2024-07-17 14:30:00,80.87,80.9,80.79,80.85,276351.0,78.4275,78.4566,78.3499,78.4081,276351.0
2024-07-17 15:00:00,80.84,80.92,80.81,80.89,408387.0,78.3984,78.476,78.3693,78.4469,408387.0
2024-07-17 15:30:00,80.9,80.91,80.78,80.81,958313.0,78.4566,78.4663,78.3402,78.3693,958313.0
2024-07-18 09:30:00,80.96,81.04,80.83,80.92,1336424.0,78.5148,78.5924,78.3887,78.476,1336424.0
2024-07-18 10:00:00,80.92,80.94,80.82,80.84,694357.0,78.476,78.4954,78.379,78.3984,694357.0
2024-07-18 10:30:00,80.84,80.85,80.47,80.63,862804.0,78.3984,78.4081,78.0396,78.1947,862804.0
2024-07-18 11:00:00,80.62,80.67,80.34,80.34,523091.0,78.185,78.2335,77.9135,77.9135,523091.0
2024-07-18 11:30:00,80.35,80.43,80.22,80.23,611888.0,77.9232,78.0008,77.7971,77.8068,611888.0
2024-07-18 12:00:00,80.22,80.31,80.18,80.25,770414.0,77.7971,77.8844,77.7583,77.8262,770414.0
2024-07-18 12:30:00,80.25,80.42,80.21,80.41,1263501.0,77.8262,77.9911,77.7874,77.9814,1263501.0
2024-07-18 13:00:00,80.41,80.43,80.27,80.36,524664.0,77.9814,78.0008,77.8456,77.9329,524664.0
2024-07-18 13:30:00,80.36,80.39,80.21,80.23,307360.0,77.9329,77.962,77.7874,77.8068,307360.0
2024-07-18 14:00:00,80.23,80.23,80.04,80.06,565004.0,77.8068,77.8068,77.6226,77.642,565004.0
2024-07-18 14:30:00,80.05,80.09,79.93,80.03,518594.0,77.6323,77.671,77.5159,77.6129,518594.0
2024-07-18 15:00:00,80.03,80.06,79.84,79.92,818237.0,77.6129,77.642,77.4286,77.5062,818237.0
2024-07-18 15:30:00,79.92,80.13,79.9,80.0,2604762.0,77.5062,77.7098,77.4868,77.5838,2604762.0
2024-07-19 09:30:00,79.78,79.82,79.68,79.77,1348903.0,77.3704,77.4092,77.2734,77.3607,1348903.0
2024-07-19 10:00:00,79.76,79.81,79.65,79.66,860394.0,77.351,77.3995,77.2443,77.254,860394.0
2024-07-19 10:30:00,79.68,79.73,79.6,79.67,647450.0,77.2734,77.3219,77.1958,77.2637,647450.0
2024-07-19 11:00:00,79.69,79.75,79.51,79.53,730084.0,77.2831,77.3413,77.1086,77.128,730084.0
2024-07-19 11:30:00,79.53,79.75,79.47,79.75,734796.0,77.128,77.3413,77.0698,77.3413,734796.0
2024-07-19 12:00:00,79.76,79.8,79.67,79.69,975498.0,77.351,77.3898,77.2637,77.2831,975498.0
2024-07-19 12:30:00,79.7,79.7,79.58,79.61,611161.0,77.2928,77.2928,77.1764,77.2055,611161.0
2024-07-19 13:00:00,79.6,79.6,79.46,79.53,491545.0,77.1958,77.1958,77.0601,77.128,491545.0
2024-07-19 13:30:00,79.52,79.62,79.5,79.62,522810.0,77.1183,77.2152,77.0989,77.2152,522810.0
2024-07-19 14:00:00,79.61,79.62,79.52,79.53,360198.0,77.2055,77.2152,77.1183,77.128,360198.0
2024-07-19 14:30:00,79.53,79.56,79.45,79.54,680862.0,77.128,77.1571,77.0504,77.1377,680862.0
2024-07-19 15:00:00,79.54,79.67,79.53,79.63,333705.0,77.1377,77.2637,77.128,77.2249,333705.0
2024-07-19 15:30:00,79.63,79.64,79.48,79.56,1579596.0,77.2249,77.2346,77.0795,77.1571,1579596.0
2024-07-22 09:30:00,80.24,80.4,80.1,80.12,2131568.0,77.8165,77.9717,77.6807,77.7001,2131568.0
2024-07-22 10:00:00,80.12,80.16,80.02,80.15,729611.0,77.7001,77.7389,77.6032,77.7292,729611.0
2024-07-22 10:30:00,80.15,80.26,80.1,80.23,221628.0,77.7292,77.8359,77.6807,77.8068,221628.0
2024-07-22 11:00:00,80.23,80.32,80.1,80.1,522561.0,77.8068,77.8941,77.6807,77.6807,522561.0
2024-07-22 11:30:00,80.11,80.14,80.03,80.1,787760.0,77.6904,77.7195,77.6129,77.6807,787760.0
2024-07-22 12:00:00,80.1,80.18,80.07,80.11,776246.0,77.6807,77.7583,77.6516,77.6904,776246.0
2024-07-22 12:30:00,80.11,80.25,80.06,80.21,368789.0,77.6904,77.8262,77.642,77.7874,368789.0
2024-07-22 13:00:00,80.22,80.31,80.21,80.28,223466.0,77.7971,77.8844,77.7874,77.8553,223466.0
2024-07-22 13:30:00,80.28,80.33,80.26,80.31,183615.0,77.8553,77.9038,77.8359,77.8844,183615.0
2024-07-22 14:00:00,80.31,80.35,80.25,80.31,139614.0,77.8844,77.9232,77.8262,77.8844,139614.0
2024-07-22 14:30:00,80.3,80.37,80.3,80.32,408959.0,77.8747,77.9426,77.8747,77.8941,408959.0
2024-07-22 15:00:00,80.31,80.34,80.25,80.31,753775.0,77.8844,77.9135,77.8262,77.8844,753775.0
2024-07-22 15:30:00,80.31,80.39,80.3,80.37,1954710.0,77.8844,77.962,77.8747,77.9426,1954710.0
2024-07-23 09:30:00,79.95,79.98,79.85,79.93,878365.0,77.5353,77.5644,77.4383,77.5159,878365.0
2024-07-23 10:00:00,79.93,79.99,79.9,79.97,976760.0,77.5159,77.5741,77.4868,77.5547,976760.0
2024-07-23 10:30:00,79.98,80.06,79.88,79.91,803870.0,77.5644,77.642,77.4674,77.4965,803870.0
2024-07-23 11:00:00,79.92,80.08,79.91,80.01,583961.0,77.5062,77.6613,77.4965,77.5935,583961.0
2024-07-23 11:30:00,80.01,80.09,79.93,79.97,433127.0,77.5935,77.671,77.5159,77.5547,433127.0
2024-07-23 12:00:00,79.97,80.07,79.88,79.95,496035.0,77.5547,77.6516,77.4674,77.5353,496035.0
2024-07-23 12:30:00,79.92,80.0,79.9,79.97,310003.0,77.5062,77.5838,77.4868,77.5547,310003.0
2024-07-23 13:00:00,79.97,80.01,79.94,79.97,157819.0,77.5547,77.5935,77.5256,77.5547,157819.0
2024-07-23 13:30:00,79.96,80.03,79.91,80.02,238571.0,77.545,77.6129,77.4965,77.6032,238571.0
2024-07-23 14:00:00,80.02,80.07,79.96,79.98,251791.0,77.6032,77.6516,77.545,77.5644,251791.0
2024-07-23 14:30:00,80.01,80.04,79.99,80.03,109722.0,77.5935,77.6226,77.5741,77.6129,109722.0
2024-07-23 15:00:00,80.03,80.04,79.98,80.02,204485.0,77.6129,77.6226,77.5644,77.6032,204485.0
2024-07-23 15:30:00,80.0,80.0,79.89,79.92,1914550.0,77.5838,77.5838,77.4771,77.5062,1914550.0
2024-07-24 09:30:00,79.67,79.78,79.51,79.56,1649533.0,77.2637,77.3704,77.1086,77.1571,1649533.0
2024-07-24 10:00:00,79.54,79.66,79.48,79.65,477979.0,77.1377,77.254,77.0795,77.2443,477979.0
2024-07-24 10:30:00,79.65,79.67,79.46,79.53,432226.0,77.2443,77.2637,77.0601,77.128,432226.0
2024-07-24 11:00:00,79.53,79.55,79.36,79.42,459996.0,77.128,77.1474,76.9631,77.0213,459996.0
2024-07-24 11:30:00,79.42,79.5,79.37,79.38,291448.0,77.0213,77.0989,76.9728,76.9825,291448.0
2024-07-24 12:00:00,79.39,79.43,79.31,79.38,573499.0,76.9922,77.031,76.9146,76.9825,573499.0
2024-07-24 12:30:00,79.39,79.4,79.3,79.34,354413.0,76.9922,77.0019,76.9049,76.9437,354413.0
2024-07-24 13:00:00,79.34,79.44,79.31,79.33,234981.0,76.9437,77.0407,76.9146,76.934,234981.0
2024-07-24 13:30:00,79.33,79.38,79.24,79.24,231165.0,76.934,76.9825,76.8467,76.8467,231165.0
2024-07-24 14:00:00,79.24,79.25,79.1,79.11,204876.0,76.8467,76.8564,76.7109,76.7206,204876.0
2024-07-24 14:30:00,79.12,79.14,78.93,79.0,407572.0,76.7303,76.7497,76.5461,76.614,407572.0
2024-07-24 15:00:00,79.0,79.03,78.93,78.97,476336.0,76.614,76.6431,76.5461,76.5849,476336.0
2024-07-24 15:30:00,78.96,79.09,78.87,78.92,2289058.0,76.5752,76.7012,76.4879,76.5364,2289058.0
2024-07-25 09:30:00,78.24,78.41,78.17,78.25,1500508.0,75.8769,76.0418,75.809,75.8866,1500508.0
2024-07-25 10:00:00,78.24,78.4,77.98,78.4,1514859.0,75.8769,76.0321,75.6248,76.0321,1514859.0
2024-07-25 10:30:00,78.39,78.55,78.33,78.55,1041963.0,76.0224,76.1776,75.9642,76.1776,1041963.0
2024-07-25 11:00:00,78.56,78.75,78.5,78.63,786233.0,76.1873,76.3715,76.1291,76.2551,786233.0
2024-07-25 11:30:00,78.63,78.74,78.56,78.74,735920.0,76.2551,76.3618,76.1873,76.3618,735920.0
2024-07-25 12:00:00,78.74,78.91,78.68,78.89,1250598.0,76.3618,76.5267,76.3036,76.5073,1250598.0
2024-07-25 12:30:00,78.89,78.95,78.84,78.93,794938.0,76.5073,76.5655,76.4588,76.5461,794938.0
2024-07-25 13:00:00,78.94,79.11,78.83,78.85,1257263.0,76.5558,76.7206,76.4491,76.4685,1257263.0
2024-07-25 13:30:00,78.85,78.9,78.79,78.86,430043.0,76.4685,76.517,76.4103,76.4782,430043.0
2024-07-25 14:00:00,78.86,78.86,78.72,78.76,437670.0,76.4782,76.4782,76.3424,76.3812,437670.0
2024-07-25 14:30:00,78.76,78.83,78.57,78.58,358125.0,76.3812,76.4491,76.197,76.2067,358125.0
2024-07-25 15:00:00,78.58,78.83,78.56,78.78,327454.0,76.2067,76.4491,76.1873,76.4006,327454.0
2024-07-25 15:30:00,78.78,78.79,78.4,78.42,1965928.0,76.4006,76.4103,76.0321,76.0515,1965928.0
2024-07-26 09:30:00,79.02,79.18,78.94,79.18,1570843.0,76.6334,76.7885,76.5558,76.7885,1570843.0
2024-07-26 10:00:00,79.18,79.27,79.1,79.19,1126069.0,76.7885,76.8758,76.7109,76.7982,1126069.0
2024-07-26 10:30:00,79.19,79.28,79.07,79.23,340308.0,76.7982,76.8855,76.6819,76.837,340308.0
2024-07-26 11:00:00,79.23,79.26,79.16,79.2,577156.0,76.837,76.8661,76.7691,76.8079,577156.0
2024-07-26 11:30:00,79.2,79.38,79.18,79.38,429399.0,76.8079,76.9825,76.7885,76.9825,429399.0
2024-07-26 12:00:00,79.38,79.49,79.36,79.46,283822.0,76.9825,77.0892,76.9631,77.0601,283822.0
2024-07-26 12:30:00,79.46,79.54,79.43,79.53,182044.0,77.0601,77.1377,77.031,77.128,182044.0
2024-07-26 13:00:00,79.53,79.55,79.48,79.52,363228.0,77.128,77.1474,77.0795,77.1183,363228.0
2024-07-26 13:30:00,79.51,79.53,79.29,79.37,415806.0,77.1086,77.128,76.8952,76.9728,415806.0
2024-07-26 14:00:00,79.37,79.45,79.34,79.4,228006.0,76.9728,77.0504,76.9437,77.0019,228006.0
2024-07-26 14:30:00,79.39,79.42,79.3,79.32,223229.0,76.9922,77.0213,76.9049,76.9243,223229.0
2024-07-26 15:00:00,79.31,79.43,79.27,79.41,291364.0,76.9146,77.031,76.8758,77.0116,291364.0
2024-07-26 15:30:00,79.4,79.44,79.27,79.44,1656019.0,77.0019,77.0407,76.8758,77.0407,1656019.0
2024-07-29 09:30:00,79.23,79.26,79.08,79.19,562747.0,76.837,76.8661,76.6915,76.7982,562747.0
2024-07-29 10:00:00,79.2,79.23,78.96,78.98,405205.0,76.8079,76.837,76.5752,76.5946,405205.0
2024-07-29 10:30:00,78.97,78.97,78.81,78.94,403966.0,76.5849,76.5849,76.4297,76.5558,403966.0
2024-07-29 11:00:00,78.95,78.99,78.9,78.97,725283.0,76.5655,76.6043,76.517,76.5849,725283.0
2024-07-29 11:30:00,78.97,79.09,78.85,79.07,872833.0,76.5849,76.7012,76.4685,76.6819,872833.0
2024-07-29 12:00:00,79.08,79.15,79.06,79.07,225902.0,76.6915,76.7594,76.6722,76.6819,225902.0
2024-07-29 12:30:00,79.08,79.16,79.07,79.13,215960.0,76.6915,76.7691,76.6819,76.74,215960.0
2024-07-29 13:00:00,79.13,79.19,79.03,79.04,706261.0,76.74,76.7982,76.6431,76.6528,706261.0
2024-07-29 13:30:00,79.04,79.11,79.0,79.06,430743.0,76.6528,76.7206,76.614,76.6722,430743.0
2024-07-29 14:00:00,79.06,79.1,79.02,79.04,463401.0,76.6722,76.7109,76.6334,76.6528,463401.0
2024-07-29 14:30:00,79.05,79.05,78.97,79.04,263372.0,76.6625,76.6625,76.5849,76.6528,263372.0
2024-07-29 15:00:00,79.04,79.1,79.02,79.09,350229.0,76.6528,76.7109,76.6334,76.7012,350229.0
2024-07-29 15:30:00,79.09,79.17,79.03,79.06,1513233.0,76.7012,76.7788,76.6431,76.6722,1513233.0
2024-07-30 09:30:00,79.37,79.45,79.3,79.39,328897.0,76.9728,77.0504,76.9049,76.9922,328897.0
2024-07-30 10:00:00,79.38,79.38,79.23,79.29,728908.0,76.9825,76.9825,76.837,76.8952,728908.0
2024-07-30 10:30:00,79.29,79.31,79.19,79.2,588391.0,76.8952,76.9146,76.7982,76.8079,588391.0
2024-07-30 11:00:00,79.2,79.23,79.03,79.15,888652.0,76.8079,76.837,76.6431,76.7594,888652.0
2024-07-30 11:30:00,79.15,79.16,79.02,79.05,491006.0,76.7594,76.7691,76.6334,76.6625,491006.0
2024-07-30 12:00:00,79.05,79.13,78.99,79.13,675016.0,76.6625,76.74,76.6043,76.74,675016.0
2024-07-30 12:30:00,79.13,79.18,78.96,78.97,597002.0,76.74,76.7885,76.5752,76.5849,597002.0
2024-07-30 13:00:00,78.97,79.16,78.92,79.1,398679.0,76.5849,76.7691,76.5364,76.7109,398679.0
2024-07-30 13:30:00,79.09,79.18,79.08,79.15,270421.0,76.7012,76.7885,76.6915,76.7594,270421.0
2024-07-30 14:00:00,79.15,79.25,79.12,79.2,150949.0,76.7594,76.8564,76.7303,76.8079,150949.0
2024-07-30 14:30:00,79.19,79.2,79.11,79.15,201660.0,76.7982,76.8079,76.7206,76.7594,201660.0
2024-07-30 15:00:00,79.15,79.21,79.09,79.19,212451.0,76.7594,76.8176,76.7012,76.7982,212451.0
2024-07-30 15:30:00,79.19,79.33,79.13,79.23,1086808.0,76.7982,76.934,76.74,76.837,1086808.0
2024-07-31 09:30:00,80.4,80.46,80.15,80.18,1541812.0,77.9717,78.0299,77.7292,77.7583,1541812.0
2024-07-31 10:00:00,80.18,80.43,80.17,80.41,902890.0,77.7583,78.0008,77.7486,77.9814,902890.0
2024-07-31 10:30:00,80.41,80.47,80.17,80.28,1023346.0,77.9814,78.0396,77.7486,77.8553,1023346.0
2024-07-31 11:00:00,80.28,80.31,80.24,80.27,1127452.0,77.8553,77.8844,77.8165,77.8456,1127452.0
2024-07-31 11:30:00,80.27,80.36,80.26,80.28,1107527.0,77.8456,77.9329,77.8359,77.8553,1107527.0
2024-07-31 12:00:00,80.27,80.34,80.24,80.29,345256.0,77.8456,77.9135,77.8165,77.865,345256.0
2024-07-31 12:30:00,80.28,80.34,80.27,80.28,496591.0,77.8553,77.9135,77.8456,77.8553,496591.0
2024-07-31 13:00:00,80.28,80.35,80.23,80.28,737731.0,77.8553,77.9232,77.8068,77.8553,737731.0
2024-07-31 13:30:00,80.27,80.29,80.12,80.23,797068.0,77.8456,77.865,77.7001,77.8068,797068.0
2024-07-31 14:00:00,80.24,80.32,80.13,80.31,758283.0,77.8165,77.8941,77.7098,77.8844,758283.0
2024-07-31 14:30:00,80.3,80.68,80.28,80.65,790152.0,77.8747,78.2432,77.8553,78.2141,790152.0
2024-07-31 15:00:00,80.66,80.71,80.28,80.31,1402985.0,78.2238,78.2723,77.8553,77.8844,1402985.0
2024-07-31 15:30:00,80.31,80.55,80.23,80.36,4013494.0,77.8844,78.1172,77.8068,77.9329,4013494.0
2024-08-01 09:30:00,79.34,79.54,79.31,79.39,2049891.0,76.9437,77.1377,76.9146,76.9922,2049891.0
2024-08-01 10:00:00,79.39,79.46,78.77,78.78,778644.0,76.9922,77.0601,76.3909,76.4006,778644.0
2024-08-01 10:30:00,78.78,78.83,78.44,78.51,1331771.0,76.4006,76.4491,76.0709,76.1388,1331771.0
2024-08-01 11:00:00,78.51,78.54,78.36,78.42,1630306.0,76.1388,76.1679,75.9933,76.0515,1630306.0
2024-08-01 11:30:00,78.42,78.48,78.28,78.35,1232954.0,76.0515,76.1097,75.9157,75.9836,1232954.0
2024-08-01 12:00:00,78.35,78.48,78.25,78.33,448065.0,75.9836,76.1097,75.8866,75.9642,448065.0
2024-08-01 12:30:00,78.32,78.32,78.09,78.18,663311.0,75.9545,75.9545,75.7315,75.8187,663311.0
2024-08-01 13:00:00,78.18,78.2,78.01,78.07,763248.0,75.8187,75.8381,75.6539,75.7121,763248.0
2024-08-01 13:30:00,78.06,78.12,77.87,78.12,825975.0,75.7024,75.7605,75.5181,75.7605,825975.0
2024-08-01 14:00:00,78.11,78.14,77.91,77.95,1135325.0,75.7508,75.7799,75.5569,75.5957,1135325.0
2024-08-01 14:30:00,77.94,77.99,77.85,77.9,490679.0,75.586,75.6345,75.4987,75.5472,490679.0
2024-08-01 15:00:00,77.9,78.17,77.88,78.17,484346.0,75.5472,75.809,75.5278,75.809,484346.0
2024-08-01 15:30:00,78.17,78.3,78.12,78.24,3267768.0,75.809,75.9351,75.7605,75.8769,3267768.0
2024-08-02 09:30:00,77.17,77.36,77.01,77.22,1516133.0,74.8392,75.0235,74.6841,74.8877,1516133.0
2024-08-02 10:00:00,77.22,77.31,76.65,76.74,1732048.0,74.8877,74.975,74.3349,74.4222,1732048.0
2024-08-02 10:30:00,76.72,76.84,76.51,76.53,961978.0,74.4028,74.5192,74.1992,74.2186,961978.0
2024-08-02 11:00:00,76.53,76.57,76.37,76.54,3237166.0,74.2186,74.2574,74.0634,74.2283,3237166.0
2024-08-02 11:30:00,76.55,76.89,76.54,76.82,2392245.0,74.238,74.5677,74.2283,74.4998,2392245.0
2024-08-02 12:00:00,76.82,76.9,76.68,76.84,1251202.0,74.4998,74.5774,74.364,74.5192,1251202.0
2024-08-02 12:30:00,76.84,76.89,76.67,76.74,1102220.0,74.5192,74.5677,74.3543,74.4222,1102220.0
2024-08-02 13:00:00,76.74,76.86,76.68,76.78,813837.0,74.4222,74.5386,74.364,74.461,813837.0
2024-08-02 13:30:00,76.77,76.81,76.62,76.65,986646.0,74.4513,74.4901,74.3058,74.3349,986646.0
2024-08-02 14:00:00,76.65,76.88,76.58,76.88,980848.0,74.3349,74.558,74.2671,74.558,980848.0
2024-08-02 14:30:00,76.88,76.93,76.78,76.86,1332125.0,74.558,74.6065,74.461,74.5386,1332125.0
2024-08-02 15:00:00,76.86,76.96,76.76,76.95,2100865.0,74.5386,74.6356,74.4416,74.6259,2100865.0
2024-08-02 15:30:00,76.95,77.05,76.8,76.98,3586359.0,74.6259,74.7229,74.4804,74.655,3586359.0
2024-08-05 09:30:00,74.23,74.85,73.91,74.63,4100170.0,71.988,72.5893,71.6777,72.376,4100170.0
2024-08-05 10:00:00,74.63,75.19,74.62,74.63,4491132.0,72.376,72.919,72.3663,72.376,4491132.0
2024-08-05 10:30:00,74.63,75.17,74.62,74.96,3054095.0,72.376,72.8996,72.3663,72.696,3054095.0
2024-08-05 11:00:00,74.96,75.43,74.84,75.16,2231852.0,72.696,73.1518,72.5796,72.8899,2231852.0
2024-08-05 11:30:00,75.16,75.45,75.13,75.36,1874679.0,72.8899,73.1712,72.8609,73.0839,1874679.0
2024-08-05 12:00:00,75.35,75.84,75.31,75.78,1292895.0,73.0742,73.5494,73.0354,73.4912,1292895.0
2024-08-05 12:30:00,75.8,75.8,75.19,75.23,1114554.0,73.5106,73.5106,72.919,72.9578,1114554.0
2024-08-05 13:00:00,75.23,75.52,75.19,75.41,681618.0,72.9578,73.2391,72.919,73.1324,681618.0
2024-08-05 13:30:00,75.42,75.57,75.39,75.45,483514.0,73.1421,73.2876,73.113,73.1712,483514.0
2024-08-05 14:00:00,75.44,75.6,75.33,75.58,570967.0,73.1615,73.3167,73.0548,73.2973,570967.0
2024-08-05 14:30:00,75.58,75.63,75.32,75.34,1145242.0,73.2973,73.3457,73.0451,73.0645,1145242.0
2024-08-05 15:00:00,75.34,75.39,75.1,75.23,1275598.0,73.0645,73.113,72.8318,72.9578,1275598.0
2024-08-05 15:30:00,75.24,75.37,75.17,75.33,2570440.0,72.9675,73.0936,72.8996,73.0548,2570440.0
2024-08-06 09:30:00,74.71,75.07,74.6,75.03,2756799.0,72.4535,72.8027,72.3469,72.7639,2756799.0
2024-08-06 10:00:00,75.02,75.3,74.91,75.03,2011801.0,72.7542,73.0257,72.6475,72.7639,2011801.0
2024-08-06 10:30:00,75.04,75.54,74.97,75.39,2235255.0,72.7736,73.2585,72.7057,73.113,2235255.0
2024-08-06 11:00:00,75.39,75.51,75.06,75.07,2324046.0,73.113,73.2294,72.793,72.8027,2324046.0
2024-08-06 11:30:00,75.06,75.34,75.05,75.34,1380713.0,72.793,73.0645,72.7833,73.0645,1380713.0
2024-08-06 12:00:00,75.34,75.45,75.28,75.31,825660.0,73.0645,73.1712,73.0063,73.0354,825660.0
2024-08-06 12:30:00,75.31,75.59,75.25,75.55,1235331.0,73.0354,73.307,72.9772,73.2682,1235331.0
2024-08-06 13:00:00,75.56,75.6,75.48,75.58,402538.0,73.2779,73.3167,73.2003,73.2973,402538.0
2024-08-06 13:30:00,75.59,75.69,75.54,75.63,403199.0,73.307,73.4039,73.2585,73.3457,403199.0
2024-08-06 14:00:00,75.63,75.84,75.55,75.83,296913.0,73.3457,73.5494,73.2682,73.5397,296913.0
2024-08-06 14:30:00,75.83,75.9,75.67,75.7,593444.0,73.5397,73.6076,73.3845,73.4136,593444.0
2024-08-06 15:00:00,75.7,75.7,75.37,75.61,785216.0,73.4136,73.4136,73.0936,73.3264,785216.0
2024-08-06 15:30:00,75.62,75.7,75.43,75.48,3129340.0,73.3361,73.4136,73.1518,73.2003,3129340.0
2024-08-07 09:30:00,76.84,76.92,76.75,76.91,2916152.0,74.5192,74.5968,74.4319,74.5871,2916152.0
2024-08-07 10:00:00,76.91,77.01,76.82,76.87,2639198.0,74.5871,74.6841,74.4998,74.5483,2639198.0
2024-08-07 10:30:00,76.88,77.09,76.8,76.99,1927407.0,74.558,74.7617,74.4804,74.6647,1927407.0
2024-08-07 11:00:00,77.0,77.04,76.75,76.79,3374598.0,74.6744,74.7132,74.4319,74.4707,3374598.0
2024-08-07 11:30:00,76.79,76.84,76.57,76.77,1851282.0,74.4707,74.5192,74.2574,74.4513,1851282.0
2024-08-07 12:00:00,76.77,76.81,76.58,76.76,1171162.0,74.4513,74.4901,74.2671,74.4416,1171162.0
2024-08-07 12:30:00,76.75,76.79,76.46,76.5,527799.0,74.4319,74.4707,74.1507,74.1895,527799.0
2024-08-07 13:00:00,76.49,76.54,76.18,76.31,1114803.0,74.1798,74.2283,73.8791,74.0052,1114803.0
2024-08-07 13:30:00,76.3,76.48,76.09,76.16,607901.0,73.9955,74.1701,73.7919,73.8597,607901.0
2024-08-07 14:00:00,76.16,76.17,75.83,75.97,1060340.0,73.8597,73.8694,73.5397,73.6755,1060340.0
2024-08-07 14:30:00,75.96,75.96,75.78,75.89,740010.0,73.6658,73.6658,73.4912,73.5979,740010.0
2024-08-07 15:00:00,75.9,76.13,75.87,76.02,496023.0,73.6076,73.8306,73.5785,73.724,496023.0
2024-08-07 15:30:00,76.01,76.07,75.77,75.82,2376570.0,73.7143,73.7725,73.4815,73.53,2376570.0
2024-08-08 09:30:00,76.55,76.55,76.2,76.46,1910647.0,74.238,74.238,73.8985,74.1507,1910647.0
2024-08-08 10:00:00,76.47,76.73,76.42,76.71,1238791.0,74.1604,74.4125,74.1119,74.3931,1238791.0
2024-08-08 10:30:00,76.72,76.81,76.67,76.81,1373365.0,74.4028,74.4901,74.3543,74.4901,1373365.0
2024-08-08 11:00:00,76.81,76.86,76.61,76.78,1179378.0,74.4901,74.5386,74.2962,74.461,1179378.0
2024-08-08 11:30:00,76.77,76.89,76.76,76.87,894710.0,74.4513,74.5677,74.4416,74.5483,894710.0
2024-08-08 12:00:00,76.86,76.96,76.82,76.88,411890.0,74.5386,74.6356,74.4998,74.558,411890.0
2024-08-08 12:30:00,76.88,76.88,76.7,76.81,296347.0,74.558,74.558,74.3834,74.4901,296347.0
2024-08-08 13:00:00,76.81,76.99,76.68,76.98,421827.0,74.4901,74.6647,74.364,74.655,421827.0
2024-08-08 13:30:00,76.98,77.03,76.96,76.98,330054.0,74.655,74.7035,74.6356,74.655,330054.0
2024-08-08 14:00:00,76.98,77.16,76.97,77.09,366748.0,74.655,74.8295,74.6453,74.7617,366748.0
2024-08-08 14:30:00,77.09,77.13,77.02,77.11,404235.0,74.7617,74.8004,74.6938,74.781,404235.0
2024-08-08 15:00:00,77.1,77.13,76.98,77.06,442185.0,74.7714,74.8004,74.655,74.7326,442185.0
2024-08-08 15:30:00,77.05,77.11,76.95,77.11,1996608.0,74.7229,74.781,74.6259,74.781,1996608.0
2024-08-09 09:30:00,76.86,76.99,76.71,76.88,988201.0,74.5386,74.6647,74.3931,74.558,988201.0
2024-08-09 10:00:00,76.87,77.06,76.83,77.0,980106.0,74.5483,74.7326,74.5095,74.6744,980106.0
2024-08-09 10:30:00,77.0,77.11,76.87,77.09,1064798.0,74.6744,74.781,74.5483,74.7617,1064798.0
2024-08-09 11:00:00,77.09,77.19,77.03,77.03,930883.0,74.7617,74.8586,74.7035,74.7035,930883.0
2024-08-09 11:30:00,77.04,77.13,76.94,76.94,305467.0,74.7132,74.8004,74.6162,74.6162,305467.0
2024-08-09 12:00:00,76.96,76.98,76.89,76.96,138623.0,74.6356,74.655,74.5677,74.6356,138623.0
2024-08-09 12:30:00,76.96,77.07,76.95,77.03,120422.0,74.6356,74.7423,74.6259,74.7035,120422.0
2024-08-09 13:00:00,77.04,77.34,77.03,77.34,470259.0,74.7132,75.0041,74.7035,75.0041,470259.0
2024-08-09 13:30:00,77.34,77.39,77.16,77.2,696108.0,75.0041,75.0526,74.8295,74.8683,696108.0
2024-08-09 14:00:00,77.2,77.24,77.12,77.16,387672.0,74.8683,74.9071,74.7907,74.8295,387672.0
2024-08-09 14:30:00,77.16,77.25,77.1,77.23,85573.0,74.8295,74.9168,74.7714,74.8974,85573.0
2024-08-09 15:00:00,77.22,77.3,77.18,77.25,185397.0,74.8877,74.9653,74.8489,74.9168,185397.0
2024-08-09 15:30:00,77.26,77.39,77.25,77.38,1278201.0,74.9265,75.0526,74.9168,75.0429,1278201.0
2024-08-12 09:30:00,77.33,77.43,77.06,77.1,591141.0,74.9944,75.0914,74.7326,74.7714,591141.0
2024-08-12 10:00:00,77.11,77.32,77.09,77.29,242301.0,74.781,74.9847,74.7617,74.9556,242301.0
2024-08-12 10:30:00,77.3,77.52,77.28,77.51,324457.0,74.9653,75.1787,74.9459,75.169,324457.0
2024-08-12 11:00:00,77.5,77.53,77.23,77.31,545009.0,75.1593,75.1884,74.8974,74.975,545009.0
2024-08-12 11:30:00,77.32,77.5,77.25,77.49,666346.0,74.9847,75.1593,74.9168,75.1496,666346.0
2024-08-12 12:00:00,77.48,77.49,77.35,77.41,390127.0,75.1399,75.1496,75.0138,75.072,390127.0
2024-08-12 12:30:00,77.41,77.45,77.26,77.26,391366.0,75.072,75.1108,74.9265,74.9265,391366.0
2024-08-12 13:00:00,77.25,77.44,77.2,77.4,233453.0,74.9168,75.1011,74.8683,75.0623,233453.0
2024-08-12 13:30:00,77.4,77.44,77.25,77.31,338111.0,75.0623,75.1011,74.9168,74.975,338111.0
2024-08-12 14:00:00,77.32,77.36,77.28,77.3,178530.0,74.9847,75.0235,74.9459,74.9653,178530.0
2024-08-12 14:30:00,77.28,77.35,77.26,77.33,179436.0,74.9459,75.0138,74.9265,74.9944,179436.0
2024-08-12 15:00:00,77.33,77.35,77.28,77.33,647093.0,74.9944,75.0138,74.9459,74.9944,647093.0
2024-08-12 15:30:00,77.33,77.36,77.22,77.33,1237798.0,74.9944,75.0235,74.8877,74.9944,1237798.0
2024-08-13 09:30:00,77.89,78.09,77.85,78.04,1240964.0,75.5375,75.7315,75.4987,75.683,1240964.0
2024-08-13 10:00:00,78.04,78.08,77.94,78.08,554771.0,75.683,75.7218,75.586,75.7218,554771.0
2024-08-13 10:30:00,78.07,78.24,77.94,78.2,552138.0,75.7121,75.8769,75.586,75.8381,552138.0
2024-08-13 11:00:00,78.2,78.27,78.19,78.23,721899.0,75.8381,75.906,75.8284,75.8672,721899.0
2024-08-13 11:30:00,78.23,78.26,78.15,78.23,463317.0,75.8672,75.8963,75.7896,75.8672,463317.0
2024-08-13 12:00:00,78.23,78.32,78.2,78.27,334646.0,75.8672,75.9545,75.8381,75.906,334646.0
2024-08-13 12:30:00,78.27,78.47,78.24,78.46,235250.0,75.906,76.1,75.8769,76.0903,235250.0
2024-08-13 13:00:00,78.46,78.47,78.38,78.42,277799.0,76.0903,76.1,76.0127,76.0515,277799.0
2024-08-13 13:30:00,78.42,78.43,78.27,78.35,291644.0,76.0515,76.0612,75.906,75.9836,291644.0
2024-08-13 14:00:00,78.34,78.47,78.34,78.47,257994.0,75.9739,76.1,75.9739,76.1,257994.0
2024-08-13 14:30:00,78.47,78.59,78.45,78.59,270215.0,76.1,76.2163,76.0806,76.2163,270215.0
2024-08-13 15:00:00,78.59,78.63,78.53,78.58,534309.0,76.2163,76.2551,76.1582,76.2067,534309.0
2024-08-13 15:30:00,78.59,78.7,78.57,78.62,2219726.0,76.2163,76.323,76.197,76.2454,2219726.0
2024-08-14 09:30:00,78.79,78.85,78.7,78.72,1057270.0,76.4103,76.4685,76.323,76.3424,1057270.0
2024-08-14 10:00:00,78.71,78.81,78.65,78.8,404527.0,76.3327,76.4297,76.2745,76.42,404527.0
2024-08-14 10:30:00,78.8,78.83,78.63,78.82,424568.0,76.42,76.4491,76.2551,76.4394,424568.0
2024-08-14 11:00:00,78.81,78.86,78.78,78.82,378911.0,76.4297,76.4782,76.4006,76.4394,378911.0
2024-08-14 11:30:00,78.82,79.0,78.82,78.98,566108.0,76.4394,76.614,76.4394,76.5946,566108.0
2024-08-14 12:00:00,78.98,78.99,78.74,78.78,345994.0,76.5946,76.6043,76.3618,76.4006,345994.0
2024-08-14 12:30:00,78.79,78.88,78.74,78.86,163958.0,76.4103,76.4976,76.3618,76.4782,163958.0
2024-08-14 13:00:00,78.86,78.89,78.77,78.79,150337.0,76.4782,76.5073,76.3909,76.4103,150337.0
2024-08-14 13:30:00,78.8,78.87,78.77,78.84,120626.0,76.42,76.4879,76.3909,76.4588,120626.0
2024-08-14 14:00:00,78.83,78.83,78.75,78.8,315350.0,76.4491,76.4491,76.3715,76.42,315350.0
2024-08-14 14:30:00,78.79,78.95,78.78,78.94,240741.0,76.4103,76.5655,76.4006,76.5558,240741.0
2024-08-14 15:00:00,78.94,78.95,78.82,78.85,204543.0,76.5558,76.5655,76.4394,76.4685,204543.0
2024-08-14 15:30:00,78.85,78.97,78.83,78.92,1275192.0,76.4685,76.5849,76.4491,76.5364,1275192.0
2024-08-15 09:30:00,79.64,79.77,79.58,79.73,1040018.0,77.2346,77.3607,77.1764,77.3219,1040018.0
2024-08-15 10:00:00,79.73,79.8,79.56,79.77,586154.0,77.3219,77.3898,77.1571,77.3607,586154.0
2024-08-15 10:30:00,79.78,79.87,79.76,79.8,446533.0,77.3704,77.4577,77.351,77.3898,446533.0
2024-08-15 11:00:00,79.8,79.91,79.79,79.81,1977314.0,77.3898,77.4965,77.3801,77.3995,1977314.0
2024-08-15 11:30:00,79.82,79.98,79.8,79.94,554944.0,77.4092,77.5644,77.3898,77.5256,554944.0
2024-08-15 12:00:00,79.95,80.05,79.93,80.04,90898.0,77.5353,77.6323,77.5159,77.6226,90898.0
2024-08-15 12:30:00,80.04,80.04,79.85,79.91,542881.0,77.6226,77.6226,77.4383,77.4965,542881.0
2024-08-15 13:00:00,79.91,79.95,79.87,79.93,350991.0,77.4965,77.5353,77.4577,77.5159,350991.0
2024-08-15 13:30:00,79.92,79.97,79.91,79.95,118814.0,77.5062,77.5547,77.4965,77.5353,118814.0
2024-08-15 14:00:00,79.95,79.97,79.89,79.95,134067.0,77.5353,77.5547,77.4771,77.5353,134067.0
2024-08-15 14:30:00,79.95,79.97,79.9,79.94,171591.0,77.5353,77.5547,77.4868,77.5256,171591.0
2024-08-15 15:00:00,79.93,79.98,79.89,79.95,185789.0,77.5159,77.5644,77.4771,77.5353,185789.0
2024-08-15 15:30:00,79.95,79.97,79.84,79.91,1418739.0,77.5353,77.5547,77.4286,77.4965,1418739.0
2024-08-16 09:30:00,79.98,80.15,79.96,80.12,375341.0,77.5644,77.7292,77.545,77.7001,375341.0
2024-08-16 10:00:00,80.11,80.19,80.07,80.09,870722.0,77.6904,77.768,77.6516,77.671,870722.0
2024-08-16 10:30:00,80.09,80.12,79.96,80.06,358020.0,77.671,77.7001,77.545,77.642,358020.0
2024-08-16 11:00:00,80.06,80.16,80.06,80.13,358115.0,77.642,77.7389,77.642,77.7098,358115.0
2024-08-16 11:30:00,80.13,80.18,80.1,80.16,248711.0,77.7098,77.7583,77.6807,77.7389,248711.0
2024-08-16 12:00:00,80.16,80.23,80.14,80.21,332930.0,77.7389,77.8068,77.7195,77.7874,332930.0
2024-08-16 12:30:00,80.2,80.34,80.19,80.31,294487.0,77.7777,77.9135,77.768,77.8844,294487.0
2024-08-16 13:00:00,80.31,80.34,80.26,80.33,149184.0,77.8844,77.9135,77.8359,77.9038,149184.0
2024-08-16 13:30:00,80.34,80.36,80.26,80.33,210589.0,77.9135,77.9329,77.8359,77.9038,210589.0
2024-08-16 14:00:00,80.33,80.34,80.26,80.32,134783.0,77.9038,77.9135,77.8359,77.8941,134783.0
2024-08-16 14:30:00,80.32,80.4,80.3,80.39,363880.0,77.8941,77.9717,77.8747,77.962,363880.0
2024-08-16 15:00:00,80.38,80.4,80.3,80.31,710887.0,77.9523,77.9717,77.8747,77.8844,710887.0
2024-08-16 15:30:00,80.31,80.35,80.24,80.34,2403536.0,77.8844,77.9232,77.8165,77.9135,2403536.0
2024-08-19 09:30:00,80.79,80.99,80.79,80.98,672036.0,78.3499,78.5439,78.3499,78.5342,672036.0
2024-08-19 10:00:00,80.98,81.17,80.97,81.16,410848.0,78.5342,78.7184,78.5245,78.7087,410848.0
2024-08-19 10:30:00,81.16,81.35,81.15,81.28,312413.0,78.7087,78.893,78.699,78.8251,312413.0
2024-08-19 11:00:00,81.28,81.29,81.21,81.22,451441.0,78.8251,78.8348,78.7572,78.7669,451441.0
2024-08-19 11:30:00,81.21,81.26,81.12,81.17,605825.0,78.7572,78.8057,78.6699,78.7184,605825.0
2024-08-19 12:00:00,81.16,81.22,81.12,81.2,228882.0,78.7087,78.7669,78.6699,78.7475,228882.0
2024-08-19 12:30:00,81.2,81.28,81.18,81.27,86907.0,78.7475,78.8251,78.7281,78.8154,86907.0
2024-08-19 13:00:00,81.26,81.29,81.24,81.25,238058.0,78.8057,78.8348,78.7863,78.796,238058.0
2024-08-19 13:30:00,81.24,81.33,81.22,81.33,122559.0,78.7863,78.8736,78.7669,78.8736,122559.0
2024-08-19 14:00:00,81.32,81.36,81.29,81.33,159297.0,78.8639,78.9027,78.8348,78.8736,159297.0
2024-08-19 14:30:00,81.33,81.4,81.32,81.36,235804.0,78.8736,78.9415,78.8639,78.9027,235804.0
2024-08-19 15:00:00,81.36,81.36,81.32,81.34,328839.0,78.9027,78.9027,78.8639,78.8833,328839.0
2024-08-19 15:30:00,81.35,81.35,81.28,81.32,1383196.0,78.893,78.893,78.8251,78.8639,1383196.0
2024-08-20 09:30:00,81.17,81.36,81.15,81.36,457811.0,78.7184,78.9027,78.699,78.9027,457811.0
2024-08-20 10:00:00,81.35,81.36,81.09,81.17,556926.0,78.893,78.9027,78.6408,78.7184,556926.0
2024-08-20 10:30:00,81.17,81.26,81.11,81.19,396160.0,78.7184,78.8057,78.6602,78.7378,396160.0
2024-08-20 11:00:00,81.19,81.2,81.05,81.06,494266.0,78.7378,78.7475,78.602,78.6117,494266.0
2024-08-20 11:30:00,81.05,81.17,81.01,81.16,421018.0,78.602,78.7184,78.5633,78.7087,421018.0
2024-08-20 12:00:00,81.16,81.17,81.05,81.11,203777.0,78.7087,78.7184,78.602,78.6602,203777.0
2024-08-20 12:30:00,81.1,81.12,81.0,81.01,286156.0,78.6505,78.6699,78.5536,78.5633,286156.0
2024-08-20 13:00:00,81.0,81.05,80.91,81.01,246056.0,78.5536,78.602,78.4663,78.5633,246056.0
2024-08-20 13:30:00,81.01,81.06,80.97,81.04,83430.0,78.5633,78.6117,78.5245,78.5924,83430.0
2024-08-20 14:00:00,81.04,81.2,81.03,81.15,136333.0,78.5924,78.7475,78.5827,78.699,136333.0
2024-08-20 14:30:00,81.15,81.18,81.14,81.16,89635.0,78.699,78.7281,78.6893,78.7087,89635.0
2024-08-20 15:00:00,81.16,81.2,81.14,81.17,249365.0,78.7087,78.7475,78.6893,78.7184,249365.0
2024-08-20 15:30:00,81.16,81.18,81.05,81.06,801414.0,78.7087,78.7281,78.602,78.6117,801414.0
2024-08-21 09:30:00,81.58,81.61,81.47,81.54,1523706.0,79.116,79.1451,79.0094,79.0773,1523706.0
2024-08-21 10:00:00,81.54,81.58,81.43,81.51,829068.0,79.0773,79.116,78.9706,79.0482,829068.0
2024-08-21 10:30:00,81.52,81.65,81.4,81.48,1016109.0,79.0579,79.1839,78.9415,79.0191,1016109.0
2024-08-21 11:00:00,81.48,81.68,81.43,81.67,1448377.0,79.0191,79.213,78.9706,79.2033,1448377.0
2024-08-21 11:30:00,81.67,81.74,81.6,81.62,1040636.0,79.2033,79.2712,79.1354,79.1548,1040636.0
2024-08-21 12:00:00,81.61,81.68,81.53,81.66,260878.0,79.1451,79.213,79.0676,79.1936,260878.0
2024-08-21 12:30:00,81.66,81.75,81.64,81.73,154811.0,79.1936,79.2809,79.1742,79.2615,154811.0
2024-08-21 13:00:00,81.73,81.73,81.67,81.7,148601.0,79.2615,79.2615,79.2033,79.2324,148601.0
2024-08-21 13:30:00,81.7,81.77,81.68,81.75,261225.0,79.2324,79.3003,79.213,79.2809,261225.0
2024-08-21 14:00:00,81.75,81.95,81.75,81.95,504541.0,79.2809,79.4749,79.2809,79.4749,504541.0
2024-08-21 14:30:00,81.96,81.97,81.82,81.88,222834.0,79.4846,79.4943,79.3488,79.407,222834.0
2024-08-21 15:00:00,81.88,81.88,81.74,81.82,299117.0,79.407,79.407,79.2712,79.3488,299117.0
2024-08-21 15:30:00,81.81,81.85,81.74,81.83,1246050.0,79.3391,79.3779,79.2712,79.3585,1246050.0
2024-08-22 09:30:00,82.11,82.14,81.9,81.98,463374.0,79.63,79.6591,79.4264,79.504,463374.0
2024-08-22 10:00:00,81.98,81.98,81.69,81.8,289321.0,79.504,79.504,79.2227,79.3294,289321.0
2024-08-22 10:30:00,81.8,81.82,81.71,81.77,129824.0,79.3294,79.3488,79.2421,79.3003,129824.0
2024-08-22 11:00:00,81.77,81.82,81.63,81.68,337593.0,79.3003,79.3488,79.1645,79.213,337593.0
2024-08-22 11:30:00,81.68,81.7,81.49,81.58,520046.0,79.213,79.2324,79.0288,79.116,520046.0
2024-08-22 12:00:00,81.58,81.79,81.57,81.78,422133.0,79.116,79.3197,79.1063,79.31,422133.0
2024-08-22 12:30:00,81.78,81.81,81.54,81.59,222049.0,79.31,79.3391,79.0773,79.1257,222049.0
2024-08-22 13:00:00,81.58,81.64,81.5,81.55,245099.0,79.116,79.1742,79.0385,79.0869,245099.0
2024-08-22 13:30:00,81.54,81.54,81.33,81.34,430431.0,79.0773,79.0773,78.8736,78.8833,430431.0
2024-08-22 14:00:00,81.34,81.55,81.32,81.52,254785.0,78.8833,79.0869,78.8639,79.0579,254785.0
2024-08-22 14:30:00,81.51,81.53,81.41,81.42,186292.0,79.0482,79.0676,78.9512,78.9609,186292.0
2024-08-22 15:00:00,81.42,81.52,81.37,81.39,276068.0,78.9609,79.0579,78.9124,78.9318,276068.0
2024-08-22 15:30:00,81.39,81.41,81.28,81.33,1989619.0,78.9318,78.9512,78.8251,78.8736,1989619.0
2024-08-23 09:30:00,81.99,82.03,81.89,82.02,765721.0,79.5137,79.5525,79.4167,79.5428,765721.0
2024-08-23 10:00:00,82.03,82.74,82.01,82.69,1791551.0,79.5525,80.241,79.5331,80.1925,1791551.0
2024-08-23 10:30:00,82.7,82.77,82.41,82.59,764035.0,80.2022,80.2701,79.921,80.0955,764035.0
2024-08-23 11:00:00,82.58,82.82,82.52,82.76,745544.0,80.0858,80.3186,80.0277,80.2604,745544.0
2024-08-23 11:30:00,82.76,82.79,82.49,82.49,434748.0,80.2604,80.2895,79.9986,79.9986,434748.0
2024-08-23 12:00:00,82.5,82.51,82.28,82.33,876633.0,80.0083,80.018,79.7949,79.8434,876633.0
2024-08-23 12:30:00,82.34,82.49,82.25,82.47,500709.0,79.8531,79.9986,79.7658,79.9792,500709.0
2024-08-23 13:00:00,82.47,82.62,82.44,82.61,285217.0,79.9792,80.1246,79.9501,80.1149,285217.0
2024-08-23 13:30:00,82.6,82.68,82.58,82.6,593562.0,80.1052,80.1828,80.0858,80.1052,593562.0
2024-08-23 14:00:00,82.6,82.69,82.56,82.64,167913.0,80.1052,80.1925,80.0664,80.144,167913.0
2024-08-23 14:30:00,82.64,82.68,82.58,82.63,228695.0,80.144,80.1828,80.0858,80.1343,228695.0
2024-08-23 15:00:00,82.63,82.79,82.6,82.79,559055.0,80.1343,80.2895,80.1052,80.2895,559055.0
2024-08-23 15:30:00,82.79,82.87,82.72,82.83,1788181.0,80.2895,80.3671,80.2216,80.3283,1788181.0
2024-08-26 09:30:00,82.56,82.71,82.51,82.71,311989.0,80.0664,80.2119,80.018,80.2119,311989.0
2024-08-26 10:00:00,82.71,82.72,82.62,82.69,378167.0,80.2119,80.2216,80.1246,80.1925,378167.0
2024-08-26 10:30:00,82.69,82.69,82.52,82.62,384409.0,80.1925,80.1925,80.0277,80.1246,384409.0
2024-08-26 11:00:00,82.62,82.62,82.49,82.52,206367.0,80.1246,80.1246,79.9986,80.0277,206367.0
2024-08-26 11:30:00,82.52,82.53,82.4,82.43,302885.0,80.0277,80.0373,79.9113,79.9404,302885.0
2024-08-26 12:00:00,82.43,82.55,82.39,82.54,342910.0,79.9404,80.0567,79.9016,80.047,342910.0
2024-08-26 12:30:00,82.54,82.59,82.53,82.58,240071.0,80.047,80.0955,80.0373,80.0858,240071.0
2024-08-26 13:00:00,82.58,82.62,82.54,82.56,92194.0,80.0858,80.1246,80.047,80.0664,92194.0
2024-08-26 13:30:00,82.56,82.57,82.36,82.41,200783.0,80.0664,80.0761,79.8725,79.921,200783.0
2024-08-26 14:00:00,82.4,82.47,82.36,82.46,146377.0,79.9113,79.9792,79.8725,79.9695,146377.0
2024-08-26 14:30:00,82.46,82.54,82.44,82.53,142887.0,79.9695,80.047,79.9501,80.0373,142887.0
2024-08-26 15:00:00,82.53,82.54,82.47,82.49,132096.0,80.0373,80.047,79.9792,79.9986,132096.0
2024-08-26 15:30:00,82.48,82.5,82.41,82.47,1082372.0,79.9889,80.0083,79.921,79.9792,1082372.0
2024-08-27 09:30:00,82.65,82.68,82.54,82.64,314814.0,80.1537,80.1828,80.047,80.144,314814.0
2024-08-27 10:00:00,82.65,82.79,82.6,82.78,429627.0,80.1537,80.2895,80.1052,80.2798,429627.0
2024-08-27 10:30:00,82.78,82.82,82.68,82.77,324372.0,80.2798,80.3186,80.1828,80.2701,324372.0
2024-08-27 11:00:00,82.77,82.8,82.64,82.67,342739.0,80.2701,80.2992,80.144,80.1731,342739.0
2024-08-27 11:30:00,82.67,82.68,82.57,82.67,294974.0,80.1731,80.1828,80.0761,80.1731,294974.0
2024-08-27 12:00:00,82.67,82.74,82.63,82.7,347731.0,80.1731,80.241,80.1343,80.2022,347731.0
2024-08-27 12:30:00,82.7,82.74,82.64,82.7,210178.0,80.2022,80.241,80.144,80.2022,210178.0
2024-08-27 13:00:00,82.71,82.9,82.7,82.9,230256.0,80.2119,80.3962,80.2022,80.3962,230256.0
2024-08-27 13:30:00,82.9,82.94,82.87,82.91,347136.0,80.3962,80.435,80.3671,80.4059,347136.0
2024-08-27 14:00:00,82.91,82.97,82.9,82.94,301416.0,80.4059,80.4641,80.3962,80.435,301416.0
2024-08-27 14:30:00,82.94,82.97,82.91,82.92,135673.0,80.435,80.4641,80.4059,80.4156,135673.0
2024-08-27 15:00:00,82.92,82.92,82.87,82.89,315336.0,80.4156,80.4156,80.3671,80.3865,315336.0
2024-08-27 15:30:00,82.89,82.91,82.82,82.84,3028309.0,80.3865,80.4059,80.3186,80.338,3028309.0
2024-08-28 09:30:00,82.74,82.88,82.72,82.83,297390.0,80.241,80.3768,80.2216,80.3283,297390.0
2024-08-28 10:00:00,82.84,82.9,82.78,82.84,353051.0,80.338,80.3962,80.2798,80.338,353051.0
2024-08-28 10:30:00,82.84,82.91,82.81,82.84,396864.0,80.338,80.4059,80.3089,80.338,396864.0
2024-08-28 11:00:00,82.84,82.84,82.66,82.69,786716.0,80.338,80.338,80.1634,80.1925,786716.0
2024-08-28 11:30:00,82.69,82.72,82.65,82.71,254353.0,80.1925,80.2216,80.1537,80.2119,254353.0
2024-08-28 12:00:00,82.7,82.7,82.45,82.51,332462.0,80.2022,80.2022,79.9598,80.018,332462.0
2024-08-28 12:30:00,82.51,82.62,82.48,82.6,90520.0,80.018,80.1246,79.9889,80.1052,90520.0
2024-08-28 13:00:00,82.59,82.63,82.49,82.52,265014.0,80.0955,80.1343,79.9986,80.0277,265014.0
2024-08-28 13:30:00,82.51,82.55,82.23,82.23,833039.0,80.018,80.0567,79.7464,79.7464,833039.0
2024-08-28 14:00:00,82.24,82.34,82.2,82.28,233391.0,79.7561,79.8531,79.7173,79.7949,233391.0
2024-08-28 14:30:00,82.28,82.54,82.25,82.54,196763.0,79.7949,80.047,79.7658,80.047,196763.0
2024-08-28 15:00:00,82.53,82.6,82.44,82.56,1082195.0,80.0373,80.1052,79.9501,80.0664,1082195.0
2024-08-28 15:30:00,82.56,82.58,82.5,82.52,1725644.0,80.0664,80.0858,80.0083,80.0277,1725644.0
2024-08-29 09:30:00,82.93,82.96,82.74,82.85,744254.0,80.4253,80.4544,80.241,80.3477,744254.0
2024-08-29 10:00:00,82.84,82.95,82.82,82.9,308027.0,80.338,80.4447,80.3186,80.3962,308027.0
2024-08-29 10:30:00,82.9,82.94,82.83,82.88,523015.0,80.3962,80.435,80.3283,80.3768,523015.0
2024-08-29 11:00:00,82.88,82.98,82.86,82.93,202797.0,80.3768,80.4738,80.3574,80.4253,202797.0
2024-08-29 11:30:00,82.94,83.22,82.92,83.2,616229.0,80.435,80.7065,80.4156,80.6871,616229.0
2024-08-29 12:00:00,83.2,83.29,83.2,83.28,145033.0,80.6871,80.7744,80.6871,80.7647,145033.0
2024-08-29 12:30:00,83.27,83.29,83.2,83.22,293702.0,80.755,80.7744,80.6871,80.7065,293702.0
2024-08-29 13:00:00,83.21,83.21,83.13,83.15,134592.0,80.6968,80.6968,80.6192,80.6386,134592.0
2024-08-29 13:30:00,83.14,83.21,83.11,83.2,279124.0,80.6289,80.6968,80.5998,80.6871,279124.0
2024-08-29 14:00:00,83.2,83.21,83.03,83.05,209183.0,80.6871,80.6968,80.5222,80.5416,209183.0
2024-08-29 14:30:00,83.04,83.06,82.71,82.83,831542.0,80.5319,80.5513,80.2119,80.3283,831542.0
2024-08-29 15:00:00,82.82,82.94,82.76,82.92,453129.0,80.3186,80.435,80.2604,80.4156,453129.0
2024-08-29 15:30:00,82.92,82.98,82.78,82.81,2093430.0,80.4156,80.4738,80.2798,80.3089,2093430.0
2024-08-30 09:30:00,83.12,83.19,83.06,83.16,1039550.0,80.6095,80.6774,80.5513,80.6483,1039550.0
2024-08-30 10:00:00,83.16,83.25,83.11,83.15,385276.0,80.6483,80.7356,80.5998,80.6386,385276.0
2024-08-30 10:30:00,83.16,83.21,83.02,83.02,423615.0,80.6483,80.6968,80.5125,80.5125,423615.0
2024-08-30 11:00:00,83.02,83.07,82.89,82.9,689170.0,80.5125,80.561,80.3865,80.3962,689170.0
2024-08-30 11:30:00,82.9,82.91,82.77,82.88,1514562.0,80.3962,80.4059,80.2701,80.3768,1514562.0
2024-08-30 12:00:00,82.87,82.9,82.7,82.71,403571.0,80.3671,80.3962,80.2022,80.2119,403571.0
2024-08-30 12:30:00,82.72,82.78,82.59,82.75,315172.0,80.2216,80.2798,80.0955,80.2507,315172.0
2024-08-30 13:00:00,82.76,82.81,82.71,82.73,238292.0,80.2604,80.3089,80.2119,80.2313,238292.0
2024-08-30 13:30:00,82.73,82.78,82.72,82.73,331390.0,80.2313,80.2798,80.2216,80.2313,331390.0
2024-08-30 14:00:00,82.73,82.86,82.71,82.81,246809.0,80.2313,80.3574,80.2119,80.3089,246809.0
2024-08-30 14:30:00,82.81,82.9,82.8,82.89,217273.0,80.3089,80.3962,80.2992,80.3865,217273.0
2024-08-30 15:00:00,82.89,82.96,82.82,82.95,404459.0,80.3865,80.4544,80.3186,80.4447,404459.0
2024-08-30 15:30:00,82.95,83.12,82.88,83.01,2906596.0,80.4447,80.6095,80.3768,80.5029,2906596.0
2024-09-03 09:30:00,82.56,82.66,82.33,82.43,902066.0,80.0664,80.1634,79.8434,79.9404,902066.0
2024-09-03 10:00:00,82.43,82.43,82.07,82.17,797726.0,79.9404,79.9404,79.5912,79.6882,797726.0
2024-09-03 10:30:00,82.16,82.19,81.95,81.97,887453.0,79.6785,79.7076,79.4749,79.4943,887453.0
2024-09-03 11:00:00,81.97,82.12,81.94,82.08,612935.0,79.4943,79.6397,79.4652,79.6009,612935.0
2024-09-03 11:30:00,82.08,82.12,81.99,82.04,549867.0,79.6009,79.6397,79.5137,79.5621,549867.0
2024-09-03 12:00:00,82.04,82.17,82.03,82.1,194885.0,79.5621,79.6882,79.5525,79.6203,194885.0
2024-09-03 12:30:00,82.1,82.11,81.99,82.02,203760.0,79.6203,79.63,79.5137,79.5428,203760.0
2024-09-03 13:00:00,82.02,82.07,81.95,82.06,219425.0,79.5428,79.5912,79.4749,79.5815,219425.0
2024-09-03 13:30:00,82.05,82.05,81.87,81.88,291431.0,79.5718,79.5718,79.3973,79.407,291431.0
2024-09-03 14:00:00,81.88,81.88,81.75,81.79,304348.0,79.407,79.407,79.2809,79.3197,304348.0
2024-09-03 14:30:00,81.78,81.86,81.74,81.76,505813.0,79.31,79.3876,79.2712,79.2906,505813.0
2024-09-03 15:00:00,81.76,81.84,81.74,81.76,483339.0,79.2906,79.3682,79.2712,79.2906,483339.0
2024-09-03 15:30:00,81.76,81.79,81.46,81.58,2472980.0,79.2906,79.3197,78.9997,79.116,2472980.0
2024-09-04 09:30:00,81.07,81.35,80.98,81.32,660076.0,78.6214,78.893,78.5342,78.8639,660076.0
2024-09-04 10:00:00,81.33,81.44,81.12,81.42,1225448.0,78.8736,78.9803,78.6699,78.9609,1225448.0
2024-09-04 10:30:00,81.43,81.65,81.4,81.63,913120.0,78.9706,79.1839,78.9415,79.1645,913120.0
2024-09-04 11:00:00,81.64,81.69,81.36,81.36,421610.0,79.1742,79.2227,78.9027,78.9027,421610.0
2024-09-04 11:30:00,81.36,81.45,81.29,81.33,510184.0,78.9027,78.99,78.8348,78.8736,510184.0
2024-09-04 12:00:00,81.33,81.42,81.22,81.38,340890.0,78.8736,78.9609,78.7669,78.9221,340890.0
2024-09-04 12:30:00,81.39,81.52,81.33,81.45,208870.0,78.9318,79.0579,78.8736,78.99,208870.0
2024-09-04 13:00:00,81.44,81.46,81.28,81.28,407610.0,78.9803,78.9997,78.8251,78.8251,407610.0
2024-09-04 13:30:00,81.28,81.34,81.2,81.21,242865.0,78.8251,78.8833,78.7475,78.7572,242865.0
2024-09-04 14:00:00,81.21,81.3,81.17,81.29,329359.0,78.7572,78.8445,78.7184,78.8348,329359.0
2024-09-04 14:30:00,81.28,81.33,81.17,81.18,160936.0,78.8251,78.8736,78.7184,78.7281,160936.0
2024-09-04 15:00:00,81.17,81.27,81.13,81.26,390721.0,78.7184,78.8154,78.6796,78.8057,390721.0
2024-09-04 15:30:00,81.25,81.34,81.18,81.3,1741739.0,78.796,78.8833,78.7281,78.8445,1741739.0
2024-09-05 09:30:00,81.41,81.49,81.27,81.46,922880.0,78.9512,79.0288,78.8154,78.9997,922880.0
2024-09-05 10:00:00,81.47,81.56,81.32,81.48,1011913.0,79.0094,79.0966,78.8639,79.0191,1011913.0
2024-09-05 10:30:00,81.48,81.54,81.26,81.3,1006418.0,79.0191,79.0773,78.8057,78.8445,1006418.0
2024-09-05 11:00:00,81.3,81.32,81.09,81.1,827541.0,78.8445,78.8639,78.6408,78.6505,827541.0
2024-09-05 11:30:00,81.1,81.12,81.0,81.01,797341.0,78.6505,78.6699,78.5536,78.5633,797341.0
2024-09-05 12:00:00,81.01,81.15,80.97,81.12,795762.0,78.5633,78.699,78.5245,78.6699,795762.0
2024-09-05 12:30:00,81.13,81.19,81.08,81.15,400313.0,78.6796,78.7378,78.6311,78.699,400313.0
2024-09-05 13:00:00,81.15,81.16,81.05,81.07,430596.0,78.699,78.7087,78.602,78.6214,430596.0
2024-09-05 13:30:00,81.06,81.38,81.06,81.38,390551.0,78.6117,78.9221,78.6117,78.9221,390551.0
2024-09-05 14:00:00,81.38,81.44,81.34,81.36,411590.0,78.9221,78.9803,78.8833,78.9027,411590.0
2024-09-05 14:30:00,81.35,81.47,81.34,81.35,457370.0,78.893,79.0094,78.8833,78.893,457370.0
2024-09-05 15:00:00,81.34,81.36,81.22,81.3,752189.0,78.8833,78.9027,78.7669,78.8445,752189.0
2024-09-05 15:30:00,81.3,81.36,81.15,81.36,2245112.0,78.8445,78.9027,78.699,78.9027,2245112.0
2024-09-06 09:30:00,81.12,81.34,80.88,80.89,721608.0,78.6699,78.8833,78.4372,78.4469,721608.0
2024-09-06 10:00:00,80.89,80.9,80.5,80.51,657965.0,78.4469,78.4566,78.0687,78.0784,657965.0
2024-09-06 10:30:00,80.5,80.54,80.1,80.16,997268.0,78.0687,78.1075,77.6807,77.7389,997268.0
2024-09-06 11:00:00,80.17,80.65,79.89,79.97,966551.0,77.7486,78.2141,77.4771,77.5547,966551.0
2024-09-06 11:30:00,79.96,80.05,79.85,79.9,514144.0,77.545,77.6323,77.4383,77.4868,514144.0
2024-09-06 12:00:00,79.9,79.97,79.75,79.76,315168.0,77.4868,77.5547,77.3413,77.351,315168.0
2024-09-06 12:30:00,79.76,79.92,79.7,79.8,742373.0,77.351,77.5062,77.2928,77.3898,742373.0
2024-09-06 13:00:00,79.8,80.02,79.74,79.9,637490.0,77.3898,77.6032,77.3316,77.4868,637490.0
2024-09-06 13:30:00,79.9,79.91,79.79,79.87,406778.0,77.4868,77.4965,77.3801,77.4577,406778.0
2024-09-06 14:00:00,79.87,79.89,79.69,79.75,682172.0,77.4577,77.4771,77.2831,77.3413,682172.0
2024-09-06 14:30:00,79.75,79.81,79.67,79.8,320228.0,77.3413,77.3995,77.2637,77.3898,320228.0
2024-09-06 15:00:00,79.79,79.9,79.78,79.85,398166.0,77.3801,77.4868,77.3704,77.4383,398166.0
2024-09-06 15:30:00,79.84,79.89,79.74,79.85,2064015.0,77.4286,77.4771,77.3316,77.4383,2064015.0
2024-09-09 09:30:00,80.41,80.56,80.4,80.54,577490.0,77.9814,78.1268,77.9717,78.1075,577490.0
2024-09-09 10:00:00,80.55,80.77,80.5,80.6,716919.0,78.1172,78.3305,78.0687,78.1656,716919.0
2024-09-09 10:30:00,80.6,80.62,80.45,80.45,420953.0,78.1656,78.185,78.0202,78.0202,420953.0
2024-09-09 11:00:00,80.45,80.52,80.39,80.5,382129.0,78.0202,78.0881,77.962,78.0687,382129.0
2024-09-09 11:30:00,80.51,80.73,80.5,80.7,275495.0,78.0784,78.2917,78.0687,78.2626,275495.0
2024-09-09 12:00:00,80.71,80.83,80.68,80.82,171382.0,78.2723,78.3887,78.2432,78.379,171382.0
2024-09-09 12:30:00,80.83,80.89,80.81,80.88,446250.0,78.3887,78.4469,78.3693,78.4372,446250.0
2024-09-09 13:00:00,80.88,80.9,80.81,80.84,369091.0,78.4372,78.4566,78.3693,78.3984,369091.0
2024-09-09 13:30:00,80.84,80.84,80.57,80.57,704357.0,78.3984,78.3984,78.1365,78.1365,704357.0
2024-09-09 14:00:00,80.58,80.63,80.5,80.55,491931.0,78.1462,78.1947,78.0687,78.1172,491931.0
2024-09-09 14:30:00,80.55,80.58,80.44,80.52,383226.0,78.1172,78.1462,78.0105,78.0881,383226.0
2024-09-09 15:00:00,80.51,80.58,80.45,80.57,410042.0,78.0784,78.1462,78.0202,78.1365,410042.0
2024-09-09 15:30:00,80.58,80.64,80.5,80.62,1947348.0,78.1462,78.2044,78.0687,78.185,1947348.0
2024-09-10 09:30:00,80.31,80.32,79.97,80.01,524805.0,77.8844,77.8941,77.5547,77.5935,524805.0
2024-09-10 10:00:00,79.99,79.99,79.76,79.92,476165.0,77.5741,77.5741,77.351,77.5062,476165.0
2024-09-10 10:30:00,79.92,79.93,79.75,79.83,927428.0,77.5062,77.5159,77.3413,77.4189,927428.0
2024-09-10 11:00:00,79.82,80.04,79.8,79.97,652090.0,77.4092,77.6226,77.3898,77.5547,652090.0
2024-09-10 11:30:00,79.98,80.0,79.65,79.65,360529.0,77.5644,77.5838,77.2443,77.2443,360529.0
2024-09-10 12:00:00,79.64,79.72,79.57,79.69,363207.0,77.2346,77.3122,77.1668,77.2831,363207.0
2024-09-10 12:30:00,79.67,79.84,79.67,79.77,145292.0,77.2637,77.4286,77.2637,77.3607,145292.0
2024-09-10 13:00:00,79.76,79.89,79.73,79.85,339668.0,77.351,77.4771,77.3219,77.4383,339668.0
2024-09-10 13:30:00,79.85,79.95,79.85,79.92,130486.0,77.4383,77.5353,77.4383,77.5062,130486.0
2024-09-10 14:00:00,79.93,80.08,79.93,80.08,219212.0,77.5159,77.6613,77.5159,77.6613,219212.0
2024-09-10 14:30:00,80.07,80.18,80.06,80.16,154890.0,77.6516,77.7583,77.642,77.7389,154890.0
2024-09-10 15:00:00,80.16,80.23,80.14,80.22,376152.0,77.7389,77.8068,77.7195,77.7971,376152.0
2024-09-10 15:30:00,80.21,80.24,80.14,80.2,1949161.0,77.7874,77.8165,77.7195,77.7777,1949161.0
2024-09-11 09:30:00,80.27,80.29,79.87,79.89,505658.0,77.8456,77.865,77.4577,77.4771,505658.0
2024-09-11 10:00:00,79.88,79.9,79.5,79.53,895655.0,77.4674,77.4868,77.0989,77.128,895655.0
2024-09-11 10:30:00,79.51,79.63,79.37,79.63,1009351.0,77.1086,77.2249,76.9728,77.2249,1009351.0
2024-09-11 11:00:00,79.63,79.9,79.58,79.78,827722.0,77.2249,77.4868,77.1764,77.3704,827722.0
2024-09-11 11:30:00,79.78,80.0,79.76,79.89,862935.0,77.3704,77.5838,77.351,77.4771,862935.0
2024-09-11 12:00:00,79.89,80.13,79.86,80.12,324453.0,77.4771,77.7098,77.448,77.7001,324453.0
2024-09-11 12:30:00,80.13,80.23,80.1,80.18,160185.0,77.7098,77.8068,77.6807,77.7583,160185.0
2024-09-11 13:00:00,80.19,80.35,80.19,80.27,255053.0,77.768,77.9232,77.768,77.8456,255053.0
2024-09-11 13:30:00,80.27,80.47,80.27,80.38,158918.0,77.8456,78.0396,77.8456,77.9523,158918.0
2024-09-11 14:00:00,80.38,80.52,80.37,80.5,202990.0,77.9523,78.0881,77.9426,78.0687,202990.0
2024-09-11 14:30:00,80.51,80.64,80.46,80.48,259741.0,78.0784,78.2044,78.0299,78.0493,259741.0
2024-09-11 15:00:00,80.48,80.61,80.45,80.59,621927.0,78.0493,78.1753,78.0202,78.1559,621927.0
2024-09-11 15:30:00,80.59,80.71,80.46,80.65,2017099.0,78.1559,78.2723,78.0299,78.2141,2017099.0
2024-09-12 09:30:00,80.61,80.75,80.39,80.52,790334.0,78.1753,78.3111,77.962,78.0881,790334.0
2024-09-12 10:00:00,80.52,80.82,80.45,80.74,443745.0,78.0881,78.379,78.0202,78.3014,443745.0
2024-09-12 10:30:00,80.75,80.87,80.61,80.72,380783.0,78.3111,78.4275,78.1753,78.282,380783.0
2024-09-12 11:00:00,80.72,80.87,80.69,80.77,576790.0,78.282,78.4275,78.2529,78.3305,576790.0
2024-09-12 11:30:00,80.77,80.88,80.74,80.76,569310.0,78.3305,78.4372,78.3014,78.3208,569310.0
2024-09-12 12:00:00,80.77,80.94,80.75,80.87,180831.0,78.3305,78.4954,78.3111,78.4275,180831.0
2024-09-12 12:30:00,80.87,81.11,80.83,81.09,296398.0,78.4275,78.6602,78.3887,78.6408,296398.0
2024-09-12 13:00:00,81.09,81.17,81.07,81.14,613629.0,78.6408,78.7184,78.6214,78.6893,613629.0
2024-09-12 13:30:00,81.15,81.34,81.14,81.31,335488.0,78.699,78.8833,78.6893,78.8542,335488.0
2024-09-12 14:00:00,81.3,81.33,81.2,81.3,519833.0,78.8445,78.8736,78.7475,78.8445,519833.0
2024-09-12 14:30:00,81.3,81.32,81.05,81.23,1043771.0,78.8445,78.8639,78.602,78.7766,1043771.0
2024-09-12 15:00:00,81.22,81.29,81.2,81.27,873076.0,78.7669,78.8348,78.7475,78.8154,873076.0
2024-09-12 15:30:00,81.27,81.37,81.25,81.36,2271631.0,78.8154,78.9124,78.796,78.9027,2271631.0
2024-09-13 09:30:00,81.45,81.71,81.45,81.69,348018.0,78.99,79.2421,78.99,79.2227,348018.0
2024-09-13 10:00:00,81.7,81.83,81.63,81.7,387376.0,79.2324,79.3585,79.1645,79.2324,387376.0
2024-09-13 10:30:00,81.7,81.84,81.65,81.69,390492.0,79.2324,79.3682,79.1839,79.2227,390492.0
2024-09-13 11:00:00,81.69,81.72,81.6,81.62,443973.0,79.2227,79.2518,79.1354,79.1548,443973.0
2024-09-13 11:30:00,81.63,81.7,81.6,81.66,360952.0,79.1645,79.2324,79.1354,79.1936,360952.0
2024-09-13 12:00:00,81.67,81.69,81.5,81.51,353058.0,79.2033,79.2227,79.0385,79.0482,353058.0
2024-09-13 12:30:00,81.5,81.54,81.46,81.54,290998.0,79.0385,79.0773,78.9997,79.0773,290998.0
2024-09-13 13:00:00,81.53,81.59,81.53,81.59,175301.0,79.0676,79.1257,79.0676,79.1257,175301.0
2024-09-13 13:30:00,81.59,81.6,81.54,81.55,303030.0,79.1257,79.1354,79.0773,79.0869,303030.0
2024-09-13 14:00:00,81.55,81.58,81.43,81.47,403929.0,79.0869,79.116,78.9706,79.0094,403929.0
2024-09-13 14:30:00,81.46,81.49,81.4,81.44,224853.0,78.9997,79.0288,78.9415,78.9803,224853.0
2024-09-13 15:00:00,81.43,81.52,81.39,81.52,266291.0,78.9706,79.0579,78.9318,79.0579,266291.0
2024-09-13 15:30:00,81.51,81.56,81.45,81.56,1336493.0,79.0482,79.0966,78.99,79.0966,1336493.0
2024-09-16 09:30:00,81.88,81.97,81.7,81.95,570392.0,79.407,79.4943,79.2324,79.4749,570392.0
2024-09-16 10:00:00,81.94,81.95,81.8,81.9,338873.0,79.4652,79.4749,79.3294,79.4264,338873.0
2024-09-16 10:30:00,81.89,81.89,81.69,81.81,512476.0,79.4167,79.4167,79.2227,79.3391,512476.0
2024-09-16 11:00:00,81.81,81.83,81.72,81.77,301010.0,79.3391,79.3585,79.2518,79.3003,301010.0
2024-09-16 11:30:00,81.78,81.89,81.75,81.89,768562.0,79.31,79.4167,79.2809,79.4167,768562.0
2024-09-16 12:00:00,81.89,81.93,81.81,81.91,611553.0,79.4167,79.4555,79.3391,79.4361,611553.0
2024-09-16 12:30:00,81.9,81.98,81.84,81.96,436678.0,79.4264,79.504,79.3682,79.4846,436678.0
2024-09-16 13:00:00,81.96,81.97,81.9,81.94,424453.0,79.4846,79.4943,79.4264,79.4652,424453.0
2024-09-16 13:30:00,81.94,82.05,81.91,82.05,344898.0,79.4652,79.5718,79.4361,79.5718,344898.0
2024-09-16 14:00:00,82.04,82.06,81.99,82.05,355465.0,79.5621,79.5815,79.5137,79.5718,355465.0
2024-09-16 14:30:00,82.05,82.1,81.99,82.1,434220.0,79.5718,79.6203,79.5137,79.6203,434220.0
2024-09-16 15:00:00,82.1,82.11,82.02,82.04,189090.0,79.6203,79.63,79.5428,79.5621,189090.0
2024-09-16 15:30:00,82.04,82.23,82.04,82.2,1375188.0,79.5621,79.7464,79.5621,79.7173,1375188.0
2024-09-17 09:30:00,82.07,82.1,81.88,81.89,460921.0,79.5912,79.6203,79.407,79.4167,460921.0
2024-09-17 10:00:00,81.89,82.14,81.86,82.12,423053.0,79.4167,79.6591,79.3876,79.6397,423053.0
2024-09-17 10:30:00,82.12,82.13,81.94,81.98,840715.0,79.6397,79.6494,79.4652,79.504,840715.0
2024-09-17 11:00:00,81.99,82.03,81.89,81.92,222694.0,79.5137,79.5525,79.4167,79.4458,222694.0
2024-09-17 11:30:00,81.91,81.94,81.85,81.89,351149.0,79.4361,79.4652,79.3779,79.4167,351149.0
2024-09-17 12:00:00,81.88,81.91,81.68,81.76,265655.0,79.407,79.4361,79.213,79.2906,265655.0
2024-09-17 12:30:00,81.76,81.78,81.48,81.56,505297.0,79.2906,79.31,79.0191,79.0966,505297.0
2024-09-17 13:00:00,81.56,81.7,81.5,81.66,397667.0,79.0966,79.2324,79.0385,79.1936,397667.0
2024-09-17 13:30:00,81.65,81.69,81.45,81.65,234672.0,79.1839,79.2227,78.99,79.1839,234672.0
2024-09-17 14:00:00,81.64,81.69,81.59,81.66,564648.0,79.1742,79.2227,79.1257,79.1936,564648.0
2024-09-17 14:30:00,81.65,81.71,81.59,81.69,393081.0,79.1839,79.2421,79.1257,79.2227,393081.0
2024-09-17 15:00:00,81.68,81.72,81.56,81.65,200469.0,79.213,79.2518,79.0966,79.1839,200469.0
2024-09-17 15:30:00,81.65,81.73,81.6,81.73,1237303.0,79.1839,79.2615,79.1354,79.2615,1237303.0
2024-09-18 09:30:00,81.81,81.81,81.58,81.61,707128.0,79.3391,79.3391,79.116,79.1451,707128.0
2024-09-18 10:00:00,81.61,81.63,81.41,81.51,456628.0,79.1451,79.1645,78.9512,79.0482,456628.0
2024-09-18 10:30:00,81.51,81.56,81.4,81.47,212588.0,79.0482,79.0966,78.9415,79.0094,212588.0
2024-09-18 11:00:00,81.47,81.51,81.38,81.44,285230.0,79.0094,79.0482,78.9221,78.9803,285230.0
2024-09-18 11:30:00,81.45,81.45,81.3,81.32,445470.0,78.99,78.99,78.8445,78.8639,445470.0
2024-09-18 12:00:00,81.32,81.49,81.29,81.47,258187.0,78.8639,79.0288,78.8348,79.0094,258187.0
2024-09-18 12:30:00,81.48,81.56,81.46,81.55,73955.0,79.0191,79.0966,78.9997,79.0869,73955.0
2024-09-18 13:00:00,81.54,81.6,81.51,81.6,111846.0,79.0773,79.1354,79.0482,79.1354,111846.0
2024-09-18 13:30:00,81.62,81.7,81.57,81.61,337293.0,79.1548,79.2324,79.1063,79.1451,337293.0
2024-09-18 14:00:00,81.63,82.46,81.61,82.23,963467.0,79.1645,79.9695,79.1451,79.7464,963467.0
2024-09-18 14:30:00,82.24,82.44,81.88,81.88,891780.0,79.7561,79.9501,79.407,79.407,891780.0
2024-09-18 15:00:00,81.86,81.98,81.55,81.86,822364.0,79.3876,79.504,79.0869,79.3876,822364.0
2024-09-18 15:30:00,81.88,81.92,81.36,81.48,1588233.0,79.407,79.4458,78.9027,79.0191,1588233.0
2024-09-19 09:30:00,82.96,82.97,82.47,82.67,1382359.0,80.4544,80.4641,79.9792,80.1731,1382359.0
2024-09-19 10:00:00,82.68,82.78,82.54,82.76,862583.0,80.1828,80.2798,80.047,80.2604,862583.0
2024-09-19 10:30:00,82.76,82.81,82.59,82.67,676436.0,80.2604,80.3089,80.0955,80.1731,676436.0
2024-09-19 11:00:00,82.67,82.94,82.65,82.92,550579.0,80.1731,80.435,80.1537,80.4156,550579.0
2024-09-19 11:30:00,82.93,83.01,82.89,82.95,487487.0,80.4253,80.5029,80.3865,80.4447,487487.0
2024-09-19 12:00:00,82.95,83.1,82.94,83.09,270526.0,80.4447,80.5901,80.435,80.5804,270526.0
2024-09-19 12:30:00,83.09,83.1,83.02,83.04,224185.0,80.5804,80.5901,80.5125,80.5319,224185.0
2024-09-19 13:00:00,83.05,83.12,83.01,83.09,185916.0,80.5416,80.6095,80.5029,80.5804,185916.0
2024-09-19 13:30:00,83.09,83.22,83.09,83.22,618822.0,80.5804,80.7065,80.5804,80.7065,618822.0
2024-09-19 14:00:00,83.22,83.24,83.08,83.2,543326.0,80.7065,80.7259,80.5707,80.6871,543326.0
2024-09-19 14:30:00,83.21,83.23,83.14,83.19,285500.0,80.6968,80.7162,80.6289,80.6774,285500.0
2024-09-19 15:00:00,83.19,83.2,83.02,83.07,321231.0,80.6774,80.6871,80.5125,80.561,321231.0
2024-09-19 15:30:00,83.06,83.11,83.0,83.09,1590901.0,80.5513,80.5998,80.4932,80.5804,1590901.0
2024-09-20 09:30:00,82.59,82.61,82.17,82.19,599041.0,80.0955,80.1149,79.6882,79.7076,599041.0
2024-09-20 10:00:00,82.19,82.2,81.99,82.17,830565.0,79.7076,79.7173,79.5137,79.6882,830565.0
2024-09-20 10:30:00,82.16,82.24,82.1,82.14,527630.0,79.6785,79.7561,79.6203,79.6591,527630.0
2024-09-20 11:00:00,82.14,82.16,81.99,82.04,687242.0,79.6591,79.6785,79.5137,79.5621,687242.0
2024-09-20 11:30:00,82.04,82.25,81.97,82.2,313105.0,79.5621,79.7658,79.4943,79.7173,313105.0
2024-09-20 12:00:00,82.2,82.32,82.17,82.31,253784.0,79.7173,79.8337,79.6882,79.824,253784.0
2024-09-20 12:30:00,82.3,82.37,82.26,82.33,186551.0,79.8143,79.8822,79.7755,79.8434,186551.0
2024-09-20 13:00:00,82.33,82.34,82.23,82.29,313513.0,79.8434,79.8531,79.7464,79.8046,313513.0
2024-09-20 13:30:00,82.29,82.33,82.22,82.27,490946.0,79.8046,79.8434,79.7367,79.7852,490946.0
2024-09-20 14:00:00,82.27,82.27,82.14,82.15,244160.0,79.7852,79.7852,79.6591,79.6688,244160.0
2024-09-20 14:30:00,82.15,82.31,82.1,82.29,282309.0,79.6688,79.824,79.6203,79.8046,282309.0
2024-09-20 15:00:00,82.29,82.37,82.25,82.35,250271.0,79.8046,79.8822,79.7658,79.8628,250271.0
2024-09-20 15:30:00,82.34,82.42,82.23,82.28,1622838.0,79.8531,79.9307,79.7464,79.7949,1622838.0
2024-09-23 09:30:00,82.39,82.55,82.34,82.53,733818.0,79.9016,80.0567,79.8531,80.0373,733818.0
2024-09-23 10:00:00,82.52,82.64,82.42,82.58,432450.0,80.0277,80.144,79.9307,80.0858,432450.0
2024-09-23 10:30:00,82.59,82.61,82.46,82.6,372943.0,80.0955,80.1149,79.9695,80.1052,372943.0
2024-09-23 11:00:00,82.6,82.6,82.42,82.53,414384.0,80.1052,80.1052,79.9307,80.0373,414384.0
2024-09-23 11:30:00,82.53,82.65,82.52,82.55,388277.0,80.0373,80.1537,80.0277,80.0567,388277.0
2024-09-23 12:00:00,82.54,82.55,82.36,82.44,534162.0,80.047,80.0567,79.8725,79.9501,534162.0
2024-09-23 12:30:00,82.44,82.52,82.4,82.51,373088.0,79.9501,80.0277,79.9113,80.018,373088.0
2024-09-23 13:00:00,82.5,82.57,82.45,82.57,111699.0,80.0083,80.0761,79.9598,80.0761,111699.0
2024-09-23 13:30:00,82.57,82.64,82.57,82.61,157186.0,80.0761,80.144,80.0761,80.1149,157186.0
2024-09-23 14:00:00,82.6,82.66,82.54,82.63,334420.0,80.1052,80.1634,80.047,80.1343,334420.0
2024-09-23 14:30:00,82.64,82.66,82.58,82.62,106357.0,80.144,80.1634,80.0858,80.1246,106357.0
2024-09-23 15:00:00,82.61,82.62,82.57,82.61,213292.0,80.1149,80.1246,80.0761,80.1149,213292.0
2024-09-23 15:30:00,82.61,82.64,82.55,82.56,1252989.0,80.1149,80.144,80.0567,80.0664,1252989.0
2024-09-24 09:30:00,82.82,82.84,82.73,82.77,806985.0,80.3186,80.338,80.2313,80.2701,806985.0
2024-09-24 10:00:00,82.77,82.87,82.61,82.79,451613.0,80.2701,80.3671,80.1149,80.2895,451613.0
2024-09-24 10:30:00,82.8,82.88,82.66,82.87,494291.0,80.2992,80.3768,80.1634,80.3671,494291.0
2024-09-24 11:00:00,82.87,83.0,82.86,82.95,475891.0,80.3671,80.4932,80.3574,80.4447,475891.0
2024-09-24 11:30:00,82.95,83.03,82.92,83.0,757108.0,80.4447,80.5222,80.4156,80.4932,757108.0
2024-09-24 12:00:00,83.0,83.06,82.98,82.98,118533.0,80.4932,80.5513,80.4738,80.4738,118533.0
2024-09-24 12:30:00,82.98,83.08,82.95,82.99,241840.0,80.4738,80.5707,80.4447,80.4835,241840.0
2024-09-24 13:00:00,82.98,83.08,82.98,83.0,142018.0,80.4738,80.5707,80.4738,80.4932,142018.0
2024-09-24 13:30:00,83.0,83.04,82.96,82.96,150938.0,80.4932,80.5319,80.4544,80.4544,150938.0
2024-09-24 14:00:00,82.96,83.01,82.92,82.98,205554.0,80.4544,80.5029,80.4156,80.4738,205554.0
2024-09-24 14:30:00,82.98,83.03,82.9,83.0,146908.0,80.4738,80.5222,80.3962,80.4932,146908.0
2024-09-24 15:00:00,82.99,83.12,82.99,83.11,202037.0,80.4835,80.6095,80.4835,80.5998,202037.0
2024-09-24 15:30:00,83.11,83.12,83.04,83.07,1393736.0,80.5998,80.6095,80.5319,80.561,1393736.0
2024-09-25 09:30:00,83.21,83.23,82.99,83.04,320519.0,80.6968,80.7162,80.4835,80.5319,320519.0
2024-09-25 10:00:00,83.04,83.1,82.91,82.96,194048.0,80.5319,80.5901,80.4059,80.4544,194048.0
2024-09-25 10:30:00,82.95,83.04,82.9,82.95,259097.0,80.4447,80.5319,80.3962,80.4447,259097.0
2024-09-25 11:00:00,82.95,82.97,82.83,82.84,2765109.0,80.4447,80.4641,80.3283,80.338,2765109.0
2024-09-25 11:30:00,82.84,82.89,82.77,82.81,641842.0,80.338,80.3865,80.2701,80.3089,641842.0
2024-09-25 12:00:00,82.79,82.82,82.75,82.8,238540.0,80.2895,80.3186,80.2507,80.2992,238540.0
2024-09-25 12:30:00,82.79,82.8,82.7,82.7,227748.0,80.2895,80.2992,80.2022,80.2022,227748.0
2024-09-25 13:00:00,82.7,82.75,82.62,82.67,144264.0,80.2022,80.2507,80.1246,80.1731,144264.0
2024-09-25 13:30:00,82.67,82.73,82.59,82.73,149838.0,80.1731,80.2313,80.0955,80.2313,149838.0
2024-09-25 14:00:00,82.74,82.75,82.63,82.75,198604.0,80.241,80.2507,80.1343,80.2507,198604.0
2024-09-25 14:30:00,82.75,82.76,82.67,82.69,150629.0,80.2507,80.2604,80.1731,80.1925,150629.0
2024-09-25 15:00:00,82.69,82.72,82.64,82.66,1095084.0,80.1925,80.2216,80.144,80.1634,1095084.0
2024-09-25 15:30:00,82.65,82.66,82.58,82.62,2052740.0,80.1537,80.1634,80.0858,80.1246,2052740.0
2024-09-26 09:30:00,84.19,84.27,84.01,84.11,1277244.0,81.6472,81.7248,81.4726,81.5696,1277244.0
2024-09-26 10:00:00,84.12,84.18,83.92,83.95,1020290.0,81.5793,81.6375,81.3854,81.4145,1020290.0
2024-09-26 10:30:00,83.96,84.07,83.85,83.91,912696.0,81.4242,81.5308,81.3175,81.3757,912696.0
2024-09-26 11:00:00,83.91,84.18,83.88,84.14,1200218.0,81.3757,81.6375,81.3466,81.5987,1200218.0
2024-09-26 11:30:00,84.13,84.44,84.12,84.39,772507.0,81.589,81.8897,81.5793,81.8412,772507.0
2024-09-26 12:00:00,84.39,84.4,84.27,84.3,426816.0,81.8412,81.8509,81.7248,81.7539,426816.0
2024-09-26 12:30:00,84.29,84.34,84.14,84.29,609094.0,81.7442,81.7927,81.5987,81.7442,609094.0
2024-09-26 13:00:00,84.29,84.35,84.2,84.34,286422.0,81.7442,81.8024,81.6569,81.7927,286422.0
2024-09-26 13:30:00,84.34,84.44,84.34,84.44,351515.0,81.7927,81.8897,81.7927,81.8897,351515.0
2024-09-26 14:00:00,84.43,84.53,84.41,84.47,387809.0,81.88,81.9769,81.8606,81.9188,387809.0
2024-09-26 14:30:00,84.46,84.51,84.43,84.49,374866.0,81.9091,81.9575,81.88,81.9382,374866.0
2024-09-26 15:00:00,84.48,84.51,84.39,84.43,735288.0,81.9285,81.9575,81.8412,81.88,735288.0
2024-09-26 15:30:00,84.43,84.45,84.34,84.38,2228718.0,81.88,81.8994,81.7927,81.8315,2228718.0
2024-09-27 09:30:00,84.27,84.4,84.24,84.37,728209.0,81.7248,81.8509,81.6957,81.8218,728209.0
2024-09-27 10:00:00,84.37,84.54,84.32,84.5,434195.0,81.8218,81.9866,81.7733,81.9478,434195.0
2024-09-27 10:30:00,84.5,84.56,84.38,84.46,298896.0,81.9478,82.006,81.8315,81.9091,298896.0
2024-09-27 11:00:00,84.45,84.45,84.3,84.4,1520888.0,81.8994,81.8994,81.7539,81.8509,1520888.0
2024-09-27 11:30:00,84.4,84.4,84.19,84.19,906876.0,81.8509,81.8509,81.6472,81.6472,906876.0
2024-09-27 12:00:00,84.18,84.19,84.03,84.16,220156.0,81.6375,81.6472,81.492,81.6181,220156.0
2024-09-27 12:30:00,84.15,84.2,84.08,84.08,215637.0,81.6084,81.6569,81.5405,81.5405,215637.0
2024-09-27 13:00:00,84.09,84.15,84.02,84.04,338126.0,81.5502,81.6084,81.4823,81.5017,338126.0
2024-09-27 13:30:00,84.03,84.06,83.94,84.06,150145.0,81.492,81.5211,81.4048,81.5211,150145.0
2024-09-27 14:00:00,84.06,84.07,83.88,83.89,219721.0,81.5211,81.5308,81.3466,81.3563,219721.0
2024-09-27 14:30:00,83.89,84.08,83.79,84.05,185662.0,81.3563,81.5405,81.2593,81.5114,185662.0
2024-09-27 15:00:00,84.05,84.06,83.96,84.01,490682.0,81.5114,81.5211,81.4242,81.4726,490682.0
2024-09-27 15:30:00,84.0,84.03,83.91,83.93,2327688.0,81.463,81.492,81.3757,81.3951,2327688.0
2024-09-30 09:30:00,83.96,83.97,83.75,83.86,1574741.0,81.4242,81.4339,81.2205,81.3272,1574741.0
2024-09-30 10:00:00,83.86,83.87,83.64,83.69,309642.0,81.3272,81.3369,81.1138,81.1623,309642.0
2024-09-30 10:30:00,83.7,83.87,83.68,83.79,569848.0,81.172,81.3369,81.1526,81.2593,569848.0
2024-09-30 11:00:00,83.79,83.86,83.61,83.64,450976.0,81.2593,81.3272,81.0847,81.1138,450976.0
2024-09-30 11:30:00,83.64,83.64,83.48,83.58,409659.0,81.1138,81.1138,80.9587,81.0556,409659.0
2024-09-30 12:00:00,83.58,83.7,83.56,83.63,348354.0,81.0556,81.172,81.0362,81.1041,348354.0
2024-09-30 12:30:00,83.62,83.67,83.6,83.66,224668.0,81.0944,81.1429,81.075,81.1332,224668.0
2024-09-30 13:00:00,83.65,83.7,83.61,83.61,240411.0,81.1235,81.172,81.0847,81.0847,240411.0
2024-09-30 13:30:00,83.61,83.71,83.6,83.66,318490.0,81.0847,81.1817,81.075,81.1332,318490.0
2024-09-30 14:00:00,83.65,83.66,83.18,83.29,664966.0,81.1235,81.1332,80.6677,80.7744,664966.0
2024-09-30 14:30:00,83.29,83.56,83.24,83.45,1019503.0,80.7744,81.0362,80.7259,80.9296,1019503.0
2024-09-30 15:00:00,83.44,83.45,83.34,83.45,516909.0,80.9199,80.9296,80.8229,80.9296,516909.0
2024-09-30 15:30:00,83.45,83.69,83.4,83.67,2605486.0,80.9296,81.1623,80.8811,81.1429,2605486.0
2024-10-01 09:30:00,83.66,83.69,82.97,83.12,3254782.0,81.1332,81.1623,80.4641,80.6095,3254782.0
2024-10-01 10:00:00,83.11,83.29,82.75,82.88,1281219.0,80.5998,80.7744,80.2507,80.3768,1281219.0
2024-10-01 10:30:00,82.88,83.08,82.73,82.98,981521.0,80.3768,80.5707,80.2313,80.4738,981521.0
2024-10-01 11:00:00,83.0,83.01,82.68,82.89,982059.0,80.4932,80.5029,80.1828,80.3865,982059.0
2024-10-01 11:30:00,82.88,83.0,82.85,82.88,1129070.0,80.3768,80.4932,80.3477,80.3768,1129070.0
2024-10-01 12:00:00,82.88,82.99,82.83,82.91,584719.0,80.3768,80.4835,80.3283,80.4059,584719.0
2024-10-01 12:30:00,82.9,82.9,82.63,82.83,588416.0,80.3962,80.3962,80.1343,80.3283,588416.0
2024-10-01 13:00:00,82.83,82.84,82.57,82.59,401017.0,80.3283,80.338,80.0761,80.0955,401017.0
2024-10-01 13:30:00,82.6,83.0,82.59,83.0,320850.0,80.1052,80.4932,80.0955,80.4932,320850.0
2024-10-01 14:00:00,83.0,83.24,83.0,83.23,700677.0,80.4932,80.7259,80.4932,80.7162,700677.0
2024-10-01 14:30:00,83.24,83.28,83.16,83.23,1262339.0,80.7259,80.7647,80.6483,80.7162,1262339.0
2024-10-01 15:00:00,83.23,83.24,83.15,83.21,1237888.0,80.7162,80.7259,80.6386,80.6968,1237888.0
2024-10-01 15:30:00,83.21,83.21,82.99,83.0,2995471.0,80.6968,80.6968,80.4835,80.4932,2995471.0
2024-10-02 09:30:00,82.86,82.86,82.45,82.66,509810.0,80.3574,80.3574,79.9598,80.1634,509810.0
2024-10-02 10:00:00,82.66,82.84,82.64,82.7,593209.0,80.1634,80.338,80.144,80.2022,593209.0
2024-10-02 10:30:00,82.7,82.84,82.64,82.67,522135.0,80.2022,80.338,80.144,80.1731,522135.0
2024-10-02 11:00:00,82.67,82.84,82.65,82.83,366072.0,80.1731,80.338,80.1537,80.3283,366072.0
2024-10-02 11:30:00,82.84,82.98,82.83,82.98,714130.0,80.338,80.4738,80.3283,80.4738,714130.0
2024-10-02 12:00:00,82.98,83.03,82.86,82.9,392645.0,80.4738,80.5222,80.3574,80.3962,392645.0
2024-10-02 12:30:00,82.91,82.91,82.73,82.73,405160.0,80.4059,80.4059,80.2313,80.2313,405160.0
2024-10-02 13:00:00,82.73,82.81,82.69,82.79,283530.0,80.2313,80.3089,80.1925,80.2895,283530.0
2024-10-02 13:30:00,82.78,82.9,82.68,82.88,225817.0,80.2798,80.3962,80.1828,80.3768,225817.0
2024-10-02 14:00:00,82.88,82.91,82.68,82.76,270787.0,80.3768,80.4059,80.1828,80.2604,270787.0
2024-10-02 14:30:00,82.77,82.83,82.74,82.8,362156.0,80.2701,80.3283,80.241,80.2992,362156.0
2024-10-02 15:00:00,82.8,82.86,82.79,82.83,365162.0,80.2992,80.3574,80.2895,80.3283,365162.0
2024-10-02 15:30:00,82.83,82.88,82.79,82.83,1555773.0,80.3283,80.3768,80.2895,80.3283,1555773.0
2024-10-03 09:30:00,82.12,82.14,81.91,82.02,560931.0,79.6397,79.6591,79.4361,79.5428,560931.0
2024-10-03 10:00:00,82.02,82.28,81.91,81.93,1085672.0,79.5428,79.7949,79.4361,79.4555,1085672.0
2024-10-03 10:30:00,81.92,82.03,81.77,81.88,471890.0,79.4458,79.5525,79.3003,79.407,471890.0
2024-10-03 11:00:00,81.87,81.95,81.8,81.92,608288.0,79.3973,79.4749,79.3294,79.4458,608288.0
2024-10-03 11:30:00,81.92,82.18,81.9,82.08,284539.0,79.4458,79.6979,79.4264,79.6009,284539.0
2024-10-03 12:00:00,82.09,82.21,82.09,82.19,98508.0,79.6106,79.727,79.6106,79.7076,98508.0
2024-10-03 12:30:00,82.17,82.21,81.96,82.04,452632.0,79.6882,79.727,79.4846,79.5621,452632.0
2024-10-03 13:00:00,82.04,82.09,81.95,81.99,546584.0,79.5621,79.6106,79.4749,79.5137,546584.0
2024-10-03 13:30:00,81.98,82.06,81.94,82.04,230016.0,79.504,79.5815,79.4652,79.5621,230016.0
2024-10-03 14:00:00,82.04,82.1,82.01,82.05,150259.0,79.5621,79.6203,79.5331,79.5718,150259.0
2024-10-03 14:30:00,82.05,82.07,82.0,82.01,151464.0,79.5718,79.5912,79.5234,79.5331,151464.0
2024-10-03 15:00:00,82.0,82.04,81.94,82.01,328632.0,79.5234,79.5621,79.4652,79.5331,328632.0
2024-10-03 15:30:00,82.0,82.1,81.94,82.07,1881681.0,79.5234,79.6203,79.4652,79.5912,1881681.0
2024-10-04 09:30:00,82.13,82.36,82.07,82.2,636581.0,79.6494,79.8725,79.5912,79.7173,636581.0
2024-10-04 10:00:00,82.2,82.43,82.17,82.22,563733.0,79.7173,79.9404,79.6882,79.7367,563733.0
2024-10-04 10:30:00,82.21,82.32,82.11,82.31,509903.0,79.727,79.8337,79.63,79.824,509903.0
2024-10-04 11:00:00,82.3,82.35,82.07,82.08,304045.0,79.8143,79.8628,79.5912,79.6009,304045.0
2024-10-04 11:30:00,82.08,82.31,82.04,82.29,536780.0,79.6009,79.824,79.5621,79.8046,536780.0
2024-10-04 12:00:00,82.31,82.34,82.18,82.2,463872.0,79.824,79.8531,79.6979,79.7173,463872.0
2024-10-04 12:30:00,82.2,82.37,82.16,82.34,204619.0,79.7173,79.8822,79.6785,79.8531,204619.0
2024-10-04 13:00:00,82.33,82.42,82.31,82.37,267792.0,79.8434,79.9307,79.824,79.8822,267792.0
2024-10-04 13:30:00,82.37,82.41,82.21,82.26,272016.0,79.8822,79.921,79.727,79.7755,272016.0
2024-10-04 14:00:00,82.26,82.34,82.23,82.33,223215.0,79.7755,79.8531,79.7464,79.8434,223215.0
2024-10-04 14:30:00,82.32,82.41,82.3,82.4,126066.0,79.8337,79.921,79.8143,79.9113,126066.0
2024-10-04 15:00:00,82.4,82.43,82.36,82.42,333298.0,79.9113,79.9404,79.8725,79.9307,333298.0
2024-10-04 15:30:00,82.42,82.57,82.41,82.55,1546596.0,79.9307,80.0761,79.921,80.0567,1546596.0
2024-10-07 09:30:00,82.3,82.41,82.21,82.25,486550.0,79.8143,79.921,79.727,79.7658,486550.0
2024-10-07 10:00:00,82.26,82.39,82.22,82.28,301799.0,79.7755,79.9016,79.7367,79.7949,301799.0
2024-10-07 10:30:00,82.27,82.28,82.19,82.23,388913.0,79.7852,79.7949,79.7076,79.7464,388913.0
2024-10-07 11:00:00,82.22,82.26,82.16,82.24,291381.0,79.7367,79.7755,79.6785,79.7561,291381.0
2024-10-07 11:30:00,82.24,82.29,82.17,82.2,287323.0,79.7561,79.8046,79.6882,79.7173,287323.0
2024-10-07 12:00:00,82.2,82.25,82.14,82.23,258777.0,79.7173,79.7658,79.6591,79.7464,258777.0
2024-10-07 12:30:00,82.23,82.3,82.2,82.3,337016.0,79.7464,79.8143,79.7173,79.8143,337016.0
2024-10-07 13:00:00,82.3,82.36,82.29,82.32,157168.0,79.8143,79.8725,79.8046,79.8337,157168.0
2024-10-07 13:30:00,82.31,82.36,82.24,82.27,443696.0,79.824,79.8725,79.7561,79.7852,443696.0
2024-10-07 14:00:00,82.27,82.27,82.11,82.11,153815.0,79.7852,79.7852,79.63,79.63,153815.0
2024-10-07 14:30:00,82.11,82.11,81.79,81.8,431012.0,79.63,79.63,79.3197,79.3294,431012.0
2024-10-07 15:00:00,81.8,81.99,81.78,81.97,390920.0,79.3294,79.5137,79.31,79.4943,390920.0
2024-10-07 15:30:00,81.97,82.1,81.89,82.1,2025120.0,79.4943,79.6203,79.4167,79.6203,2025120.0
2024-10-08 09:30:00,81.91,81.94,81.8,81.88,376963.0,79.4361,79.4652,79.3294,79.407,376963.0
2024-10-08 10:00:00,81.88,81.92,81.71,81.76,335185.0,79.407,79.4458,79.2421,79.2906,335185.0
2024-10-08 10:30:00,81.75,81.83,81.68,81.8,251400.0,79.2809,79.3585,79.213,79.3294,251400.0
2024-10-08 11:00:00,81.83,81.88,81.72,81.73,296091.0,79.3585,79.407,79.2518,79.2615,296091.0
2024-10-08 11:30:00,81.74,81.94,81.71,81.92,518851.0,79.2712,79.4652,79.2421,79.4458,518851.0
2024-10-08 12:00:00,81.92,81.96,81.86,81.95,164109.0,79.4458,79.4846,79.3876,79.4749,164109.0
2024-10-08 12:30:00,81.95,81.97,81.88,81.9,206169.0,79.4749,79.4943,79.407,79.4264,206169.0
2024-10-08 13:00:00,81.91,81.91,81.74,81.81,261988.0,79.4361,79.4361,79.2712,79.3391,261988.0
2024-10-08 13:30:00,81.8,81.85,81.79,81.85,223575.0,79.3294,79.3779,79.3197,79.3779,223575.0
2024-10-08 14:00:00,81.84,81.9,81.8,81.81,64045.0,79.3682,79.4264,79.3294,79.3391,64045.0
2024-10-08 14:30:00,81.82,81.9,81.81,81.87,137712.0,79.3488,79.4264,79.3391,79.3973,137712.0
2024-10-08 15:00:00,81.86,81.87,81.79,81.84,502218.0,79.3876,79.3973,79.3197,79.3682,502218.0
2024-10-08 15:30:00,81.84,81.97,81.82,81.93,1449866.0,79.3682,79.4943,79.3488,79.4555,1449866.0
2024-10-09 09:30:00,81.52,81.77,81.46,81.75,368759.0,79.0579,79.3003,78.9997,79.2809,368759.0
2024-10-09 10:00:00,81.76,81.8,81.68,81.74,302891.0,79.2906,79.3294,79.213,79.2712,302891.0
2024-10-09 10:30:00,81.74,81.82,81.71,81.81,175795.0,79.2712,79.3488,79.2421,79.3391,175795.0
2024-10-09 11:00:00,81.82,82.03,81.82,81.98,217146.0,79.3488,79.5525,79.3488,79.504,217146.0
2024-10-09 11:30:00,81.98,82.04,81.95,82.04,603801.0,79.504,79.5621,79.4749,79.5621,603801.0
2024-10-09 12:00:00,82.03,82.03,81.94,81.98,167193.0,79.5525,79.5525,79.4652,79.504,167193.0
2024-10-09 12:30:00,81.97,81.98,81.89,81.94,172267.0,79.4943,79.504,79.4167,79.4652,172267.0
2024-10-09 13:00:00,81.94,82.01,81.91,81.98,189139.0,79.4652,79.5331,79.4361,79.504,189139.0
2024-10-09 13:30:00,81.97,82.02,81.89,81.97,515846.0,79.4943,79.5428,79.4167,79.4943,515846.0
2024-10-09 14:00:00,81.98,82.03,81.94,82.03,231611.0,79.504,79.5525,79.4652,79.5525,231611.0
2024-10-09 14:30:00,82.02,82.04,81.96,81.97,175444.0,79.5428,79.5621,79.4846,79.4943,175444.0
2024-10-09 15:00:00,81.97,82.05,81.97,82.01,186709.0,79.4943,79.5718,79.4943,79.5331,186709.0
2024-10-09 15:30:00,82.02,82.05,81.96,81.97,821120.0,79.5428,79.5718,79.4846,79.4943,821120.0
2024-10-10 09:30:00,81.77,81.81,81.43,81.49,840128.0,79.3003,79.3391,78.9706,79.0288,840128.0
2024-10-10 10:00:00,81.48,81.7,81.47,81.55,582102.0,79.0191,79.2324,79.0094,79.0869,582102.0
2024-10-10 10:30:00,81.55,81.59,81.47,81.53,278077.0,79.0869,79.1257,79.0094,79.0676,278077.0
2024-10-10 11:00:00,81.54,81.71,81.49,81.66,187925.0,79.0773,79.2421,79.0288,79.1936,187925.0
2024-10-10 11:30:00,81.66,81.76,81.62,81.76,236339.0,79.1936,79.2906,79.1548,79.2906,236339.0
2024-10-10 12:00:00,81.75,81.82,81.74,81.78,81416.0,79.2809,79.3488,79.2712,79.31,81416.0
2024-10-10 12:30:00,81.78,81.79,81.59,81.61,396848.0,79.31,79.3197,79.1257,79.1451,396848.0
2024-10-10 13:00:00,81.61,81.75,81.51,81.75,369394.0,79.1451,79.2809,79.0482,79.2809,369394.0
2024-10-10 13:30:00,81.75,81.82,81.68,81.81,264347.0,79.2809,79.3488,79.213,79.3391,264347.0
2024-10-10 14:00:00,81.8,81.8,81.7,81.71,136421.0,79.3294,79.3294,79.2324,79.2421,136421.0
2024-10-10 14:30:00,81.72,81.74,81.64,81.65,182014.0,79.2518,79.2712,79.1742,79.1839,182014.0
2024-10-10 15:00:00,81.65,81.73,81.63,81.7,162793.0,79.1839,79.2615,79.1645,79.2324,162793.0
2024-10-10 15:30:00,81.7,81.91,81.7,81.88,1270468.0,79.2324,79.4361,79.2324,79.407,1270468.0
2024-10-11 09:30:00,81.84,82.13,81.83,82.11,366451.0,79.3682,79.6494,79.3585,79.63,366451.0
2024-10-11 10:00:00,82.1,82.31,82.09,82.27,206369.0,79.6203,79.824,79.6106,79.7852,206369.0
2024-10-11 10:30:00,82.25,82.27,82.13,82.19,463595.0,79.7658,79.7852,79.6494,79.7076,463595.0
2024-10-11 11:00:00,82.19,82.34,82.17,82.3,185262.0,79.7076,79.8531,79.6882,79.8143,185262.0
2024-10-11 11:30:00,82.31,82.32,82.23,82.24,310513.0,79.824,79.8337,79.7464,79.7561,310513.0
2024-10-11 12:00:00,82.23,82.28,82.21,82.26,208230.0,79.7464,79.7949,79.727,79.7755,208230.0
2024-10-11 12:30:00,82.26,82.3,82.2,82.25,262446.0,79.7755,79.8143,79.7173,79.7658,262446.0
2024-10-11 13:00:00,82.25,82.27,82.22,82.26,135286.0,79.7658,79.7852,79.7367,79.7755,135286.0
2024-10-11 13:30:00,82.26,82.33,82.24,82.31,410112.0,79.7755,79.8434,79.7561,79.824,410112.0
2024-10-11 14:00:00,82.31,82.38,82.31,82.35,849351.0,79.824,79.8919,79.824,79.8628,849351.0
2024-10-11 14:30:00,82.35,82.36,82.27,82.35,235639.0,79.8628,79.8725,79.7852,79.8628,235639.0
2024-10-11 15:00:00,82.34,82.38,82.34,82.36,159162.0,79.8531,79.8919,79.8531,79.8725,159162.0
2024-10-11 15:30:00,82.35,82.37,82.29,82.31,1809695.0,79.8628,79.8822,79.8046,79.824,1809695.0
2024-10-14 09:30:00,82.11,82.51,82.01,82.4,488189.0,79.63,80.018,79.5331,79.9113,488189.0
2024-10-14 10:00:00,82.41,82.43,82.27,82.34,276833.0,79.921,79.9404,79.7852,79.8531,276833.0
2024-10-14 10:30:00,82.34,82.36,82.27,82.33,147447.0,79.8531,79.8725,79.7852,79.8434,147447.0
2024-10-14 11:00:00,82.33,82.39,82.26,82.34,433820.0,79.8434,79.9016,79.7755,79.8531,433820.0
2024-10-14 11:30:00,82.34,82.44,82.3,82.43,194786.0,79.8531,79.9501,79.8143,79.9404,194786.0
2024-10-14 12:00:00,82.43,82.47,82.43,82.45,340819.0,79.9404,79.9792,79.9404,79.9598,340819.0
2024-10-14 12:30:00,82.45,82.49,82.45,82.48,388183.0,79.9598,79.9986,79.9598,79.9889,388183.0
2024-10-14 13:00:00,82.48,82.5,82.42,82.44,94537.0,79.9889,80.0083,79.9307,79.9501,94537.0
2024-10-14 13:30:00,82.44,82.48,82.42,82.46,97882.0,79.9501,79.9889,79.9307,79.9695,97882.0
2024-10-14 14:00:00,82.45,82.5,82.43,82.48,297106.0,79.9598,80.0083,79.9404,79.9889,297106.0
2024-10-14 14:30:00,82.48,82.53,82.47,82.48,160224.0,79.9889,80.0373,79.9792,79.9889,160224.0
2024-10-14 15:00:00,82.47,82.58,82.41,82.54,263078.0,79.9792,80.0858,79.921,80.047,263078.0
2024-10-14 15:30:00,82.53,82.55,82.5,82.52,820667.0,80.0373,80.0567,80.0083,80.0277,820667.0
2024-10-15 09:30:00,82.24,82.26,82.1,82.12,507753.0,79.7561,79.7755,79.6203,79.6397,507753.0
2024-10-15 10:00:00,82.12,82.21,81.96,81.96,389039.0,79.6397,79.727,79.4846,79.4846,389039.0
2024-10-15 10:30:00,81.95,81.97,81.57,81.73,1590974.0,79.4749,79.4943,79.1063,79.2615,1590974.0
2024-10-15 11:00:00,81.72,81.81,81.63,81.64,809516.0,79.2518,79.3391,79.1645,79.1742,809516.0
2024-10-15 11:30:00,81.65,81.68,81.29,81.33,1506224.0,79.1839,79.213,78.8348,78.8736,1506224.0
2024-10-15 12:00:00,81.33,81.45,81.28,81.42,752062.0,78.8736,78.99,78.8251,78.9609,752062.0
2024-10-15 12:30:00,81.43,81.45,81.3,81.36,1488452.0,78.9706,78.99,78.8445,78.9027,1488452.0
2024-10-15 13:00:00,81.36,81.38,81.21,81.23,580900.0,78.9027,78.9221,78.7572,78.7766,580900.0
2024-10-15 13:30:00,81.23,81.29,81.2,81.21,517069.0,78.7766,78.8348,78.7475,78.7572,517069.0
2024-10-15 14:00:00,81.22,81.28,81.18,81.2,329521.0,78.7669,78.8251,78.7281,78.7475,329521.0
2024-10-15 14:30:00,81.2,81.25,81.16,81.17,393414.0,78.7475,78.796,78.7087,78.7184,393414.0
2024-10-15 15:00:00,81.18,81.23,81.1,81.19,705170.0,78.7281,78.7766,78.6505,78.7378,705170.0
2024-10-15 15:30:00,81.19,81.21,81.09,81.17,2762824.0,78.7378,78.7572,78.6408,78.7184,2762824.0
2024-10-16 09:30:00,81.38,81.42,81.32,81.38,686154.0,78.9221,78.9609,78.8639,78.9221,686154.0
2024-10-16 10:00:00,81.38,81.46,81.34,81.4,226158.0,78.9221,78.9997,78.8833,78.9415,226158.0
2024-10-16 10:30:00,81.4,81.43,81.29,81.38,261998.0,78.9415,78.9706,78.8348,78.9221,261998.0
2024-10-16 11:00:00,81.38,81.38,81.26,81.3,373472.0,78.9221,78.9221,78.8057,78.8445,373472.0
2024-10-16 11:30:00,81.3,81.32,81.23,81.23,654502.0,78.8445,78.8639,78.7766,78.7766,654502.0
2024-10-16 12:00:00,81.23,81.34,81.22,81.32,167506.0,78.7766,78.8833,78.7669,78.8639,167506.0
2024-10-16 12:30:00,81.31,81.32,81.26,81.31,307555.0,78.8542,78.8639,78.8057,78.8542,307555.0
2024-10-16 13:00:00,81.31,81.32,81.26,81.29,250916.0,78.8542,78.8639,78.8057,78.8348,250916.0
2024-10-16 13:30:00,81.3,81.34,81.28,81.32,178759.0,78.8445,78.8833,78.8251,78.8639,178759.0
2024-10-16 14:00:00,81.32,81.41,81.3,81.4,152656.0,78.8639,78.9512,78.8445,78.9415,152656.0
2024-10-16 14:30:00,81.4,81.41,81.32,81.33,259714.0,78.9415,78.9512,78.8639,78.8736,259714.0
2024-10-16 15:00:00,81.33,81.35,81.3,81.34,234473.0,78.8736,78.893,78.8445,78.8833,234473.0
2024-10-16 15:30:00,81.34,81.4,81.31,81.4,1312047.0,78.8833,78.9415,78.8542,78.9415,1312047.0
2024-10-17 09:30:00,81.68,81.71,81.47,81.56,423711.0,79.213,79.2421,79.0094,79.0966,423711.0
2024-10-17 10:00:00,81.57,81.59,81.37,81.39,382335.0,79.1063,79.1257,78.9124,78.9318,382335.0
2024-10-17 10:30:00,81.4,81.54,81.38,81.48,447849.0,78.9415,79.0773,78.9221,79.0191,447849.0
2024-10-17 11:00:00,81.48,81.56,81.41,81.56,479064.0,79.0191,79.0966,78.9512,79.0966,479064.0
2024-10-17 11:30:00,81.56,81.58,81.49,81.55,403776.0,79.0966,79.116,79.0288,79.0869,403776.0
2024-10-17 12:00:00,81.55,81.56,81.45,81.48,164454.0,79.0869,79.0966,78.99,79.0191,164454.0
2024-10-17 12:30:00,81.48,81.53,81.43,81.52,163472.0,79.0191,79.0676,78.9706,79.0579,163472.0
2024-10-17 13:00:00,81.52,81.54,81.44,81.45,427950.0,79.0579,79.0773,78.9803,78.99,427950.0
2024-10-17 13:30:00,81.45,81.5,81.42,81.48,409172.0,78.99,79.0385,78.9609,79.0191,409172.0
2024-10-17 14:00:00,81.48,81.49,81.33,81.35,313425.0,79.0191,79.0288,78.8736,78.893,313425.0
2024-10-17 14:30:00,81.35,81.37,81.31,81.36,184910.0,78.893,78.9124,78.8542,78.9027,184910.0
2024-10-17 15:00:00,81.36,81.39,81.33,81.36,253391.0,78.9027,78.9318,78.8736,78.9027,253391.0
2024-10-17 15:30:00,81.37,81.41,81.34,81.41,1298551.0,78.9124,78.9512,78.8833,78.9512,1298551.0
2024-10-18 09:30:00,81.81,81.81,81.64,81.66,486505.0,79.3391,79.3391,79.1742,79.1936,486505.0
2024-10-18 10:00:00,81.66,81.76,81.62,81.75,271593.0,79.1936,79.2906,79.1548,79.2809,271593.0
2024-10-18 10:30:00,81.76,81.82,81.72,81.79,274920.0,79.2906,79.3488,79.2518,79.3197,274920.0
2024-10-18 11:00:00,81.78,81.84,81.78,81.82,257948.0,79.31,79.3682,79.31,79.3488,257948.0
2024-10-18 11:30:00,81.82,81.86,81.8,81.81,239248.0,79.3488,79.3876,79.3294,79.3391,239248.0
2024-10-18 12:00:00,81.82,81.89,81.79,81.89,241140.0,79.3488,79.4167,79.3197,79.4167,241140.0
2024-10-18 12:30:00,81.89,81.94,81.86,81.89,244782.0,79.4167,79.4652,79.3876,79.4167,244782.0
2024-10-18 13:00:00,81.9,81.94,81.87,81.9,224923.0,79.4264,79.4652,79.3973,79.4264,224923.0
2024-10-18 13:30:00,81.91,81.92,81.88,81.9,112648.0,79.4361,79.4458,79.407,79.4264,112648.0
2024-10-18 14:00:00,81.9,81.97,81.83,81.95,159033.0,79.4264,79.4943,79.3585,79.4749,159033.0
2024-10-18 14:30:00,81.95,81.95,81.9,81.91,369183.0,79.4749,79.4749,79.4264,79.4361,369183.0
2024-10-18 15:00:00,81.9,81.91,81.85,81.91,280229.0,79.4264,79.4361,79.3779,79.4361,280229.0
2024-10-18 15:30:00,81.91,81.96,81.86,81.96,1401144.0,79.4361,79.4846,79.3876,79.4846,1401144.0
2024-10-21 09:30:00,81.49,81.55,81.43,81.47,308425.0,79.0288,79.0869,78.9706,79.0094,308425.0
2024-10-21 10:00:00,81.47,81.5,81.22,81.23,258198.0,79.0094,79.0385,78.7669,78.7766,258198.0
2024-10-21 10:30:00,81.22,81.22,81.07,81.09,627383.0,78.7669,78.7669,78.6214,78.6408,627383.0
2024-10-21 11:00:00,81.09,81.1,80.83,80.85,456626.0,78.6408,78.6505,78.3887,78.4081,456626.0
2024-10-21 11:30:00,80.85,80.99,80.83,80.98,372837.0,78.4081,78.5439,78.3887,78.5342,372837.0
2024-10-21 12:00:00,80.97,81.0,80.91,80.94,147917.0,78.5245,78.5536,78.4663,78.4954,147917.0
2024-10-21 12:30:00,80.94,80.99,80.9,80.98,118717.0,78.4954,78.5439,78.4566,78.5342,118717.0
2024-10-21 13:00:00,80.99,81.04,80.97,81.0,247328.0,78.5439,78.5924,78.5245,78.5536,247328.0
2024-10-21 13:30:00,81.0,81.02,80.97,81.0,251601.0,78.5536,78.573,78.5245,78.5536,251601.0
2024-10-21 14:00:00,80.99,81.0,80.92,80.95,257908.0,78.5439,78.5536,78.476,78.5051,257908.0
2024-10-21 14:30:00,80.94,80.95,80.87,80.88,266114.0,78.4954,78.5051,78.4275,78.4372,266114.0
2024-10-21 15:00:00,80.88,80.97,80.87,80.94,392916.0,78.4372,78.5245,78.4275,78.4954,392916.0
2024-10-21 15:30:00,80.93,81.0,80.88,80.98,1934644.0,78.4857,78.5536,78.4372,78.5342,1934644.0
2024-10-22 09:30:00,80.44,80.5,80.37,80.46,433724.0,78.0105,78.0687,77.9426,78.0299,433724.0
2024-10-22 10:00:00,80.47,80.53,80.39,80.39,331705.0,78.0396,78.0978,77.962,77.962,331705.0
2024-10-22 10:30:00,80.39,80.54,80.39,80.53,239547.0,77.962,78.1075,77.962,78.0978,239547.0
2024-10-22 11:00:00,80.52,80.54,80.46,80.48,516344.0,78.0881,78.1075,78.0299,78.0493,516344.0
2024-10-22 11:30:00,80.48,80.52,80.45,80.48,218456.0,78.0493,78.0881,78.0202,78.0493,218456.0
2024-10-22 12:00:00,80.48,80.48,80.38,80.39,292368.0,78.0493,78.0493,77.9523,77.962,292368.0
2024-10-22 12:30:00,80.39,80.48,80.38,80.47,127352.0,77.962,78.0493,77.9523,78.0396,127352.0
2024-10-22 13:00:00,80.47,80.51,80.46,80.48,105364.0,78.0396,78.0784,78.0299,78.0493,105364.0
2024-10-22 13:30:00,80.48,80.59,80.47,80.58,95149.0,78.0493,78.1559,78.0396,78.1462,95149.0
2024-10-22 14:00:00,80.58,80.63,80.54,80.56,137693.0,78.1462,78.1947,78.1075,78.1268,137693.0
2024-10-22 14:30:00,80.56,80.57,80.49,80.5,226323.0,78.1268,78.1365,78.059,78.0687,226323.0
2024-10-22 15:00:00,80.5,80.56,80.48,80.56,148367.0,78.0687,78.1268,78.0493,78.1268,148367.0
2024-10-22 15:30:00,80.56,80.6,80.51,80.52,1728423.0,78.1268,78.1656,78.0784,78.0881,1728423.0
2024-10-23 09:30:00,79.75,79.97,79.75,79.87,1349256.0,77.3413,77.5547,77.3413,77.4577,1349256.0
2024-10-23 10:00:00,79.88,79.93,79.78,79.92,375713.0,77.4674,77.5159,77.3704,77.5062,375713.0
2024-10-23 10:30:00,79.92,79.93,79.82,79.84,207754.0,77.5062,77.5159,77.4092,77.4286,207754.0
2024-10-23 11:00:00,79.84,79.88,79.67,79.7,318800.0,77.4286,77.4674,77.2637,77.2928,318800.0
2024-10-23 11:30:00,79.69,79.84,79.68,79.83,509537.0,77.2831,77.4286,77.2734,77.4189,509537.0
2024-10-23 12:00:00,79.84,79.84,79.67,79.67,236234.0,77.4286,77.4286,77.2637,77.2637,236234.0
2024-10-23 12:30:00,79.67,79.77,79.62,79.71,165136.0,77.2637,77.3607,77.2152,77.3025,165136.0
2024-10-23 13:00:00,79.7,79.71,79.51,79.55,181959.0,77.2928,77.3025,77.1086,77.1474,181959.0
2024-10-23 13:30:00,79.54,79.55,79.46,79.5,110921.0,77.1377,77.1474,77.0601,77.0989,110921.0
2024-10-23 14:00:00,79.5,79.5,79.34,79.44,299826.0,77.0989,77.0989,76.9437,77.0407,299826.0
2024-10-23 14:30:00,79.44,79.62,79.44,79.62,545042.0,77.0407,77.2152,77.0407,77.2152,545042.0
2024-10-23 15:00:00,79.61,79.67,79.56,79.65,582602.0,77.2055,77.2637,77.1571,77.2443,582602.0
2024-10-23 15:30:00,79.65,79.72,79.62,79.72,1330951.0,77.2443,77.3122,77.2152,77.3122,1330951.0
2024-10-24 09:30:00,80.33,80.35,80.19,80.28,750434.0,77.9038,77.9232,77.768,77.8553,750434.0
2024-10-24 10:00:00,80.28,80.31,80.09,80.11,345507.0,77.8553,77.8844,77.671,77.6904,345507.0
2024-10-24 10:30:00,80.1,80.15,79.98,80.0,338447.0,77.6807,77.7292,77.5644,77.5838,338447.0
2024-10-24 11:00:00,80.0,80.04,79.93,79.93,409140.0,77.5838,77.6226,77.5159,77.5159,409140.0
2024-10-24 11:30:00,79.95,79.96,79.84,79.94,422502.0,77.5353,77.545,77.4286,77.5256,422502.0
2024-10-24 12:00:00,79.94,79.94,79.8,79.92,360536.0,77.5256,77.5256,77.3898,77.5062,360536.0
2024-10-24 12:30:00,79.92,80.0,79.92,79.99,213094.0,77.5062,77.5838,77.5062,77.5741,213094.0
2024-10-24 13:00:00,79.98,80.1,79.97,80.09,195600.0,77.5644,77.6807,77.5547,77.671,195600.0
2024-10-24 13:30:00,80.09,80.12,79.97,79.97,261121.0,77.671,77.7001,77.5547,77.5547,261121.0
2024-10-24 14:00:00,79.97,80.05,79.94,79.99,196274.0,77.5547,77.6323,77.5256,77.5741,196274.0
2024-10-24 14:30:00,79.99,80.03,79.97,80.02,270830.0,77.5741,77.6129,77.5547,77.6032,270830.0
2024-10-24 15:00:00,80.02,80.1,79.96,80.09,291388.0,77.6032,77.6807,77.545,77.671,291388.0
2024-10-24 15:30:00,80.08,80.16,80.06,80.16,1071706.0,77.6613,77.7389,77.642,77.7389,1071706.0
2024-10-25 09:30:00,80.34,80.34,80.17,80.25,767909.0,77.9135,77.9135,77.7486,77.8262,767909.0
2024-10-25 10:00:00,80.24,80.46,80.23,80.43,1238682.0,77.8165,78.0299,77.8068,78.0008,1238682.0
2024-10-25 10:30:00,80.43,80.44,80.28,80.36,659054.0,78.0008,78.0105,77.8553,77.9329,659054.0
2024-10-25 11:00:00,80.36,80.4,80.13,80.15,478503.0,77.9329,77.9717,77.7098,77.7292,478503.0
2024-10-25 11:30:00,80.16,80.2,80.09,80.14,293466.0,77.7389,77.7777,77.671,77.7195,293466.0
2024-10-25 12:00:00,80.13,80.19,80.07,80.19,134691.0,77.7098,77.768,77.6516,77.768,134691.0
2024-10-25 12:30:00,80.19,80.2,80.1,80.13,115912.0,77.768,77.7777,77.6807,77.7098,115912.0
2024-10-25 13:00:00,80.13,80.13,79.91,79.95,185301.0,77.7098,77.7098,77.4965,77.5353,185301.0
2024-10-25 13:30:00,79.94,79.95,79.78,79.84,236638.0,77.5256,77.5353,77.3704,77.4286,236638.0
2024-10-25 14:00:00,79.85,79.93,79.74,79.9,286554.0,77.4383,77.5159,77.3316,77.4868,286554.0
2024-10-25 14:30:00,79.9,79.97,79.86,79.93,187799.0,77.4868,77.5547,77.448,77.5159,187799.0
2024-10-25 15:00:00,79.92,79.93,79.8,79.84,298933.0,77.5062,77.5159,77.3898,77.4286,298933.0
2024-10-25 15:30:00,79.83,79.9,79.8,79.9,2025722.0,77.4189,77.4868,77.3898,77.4868,2025722.0
2024-10-28 09:30:00,80.24,80.35,80.19,80.28,815873.0,77.8165,77.9232,77.768,77.8553,815873.0
2024-10-28 10:00:00,80.3,80.39,80.18,80.38,261331.0,77.8747,77.962,77.7583,77.9523,261331.0
2024-10-28 10:30:00,80.38,80.54,80.33,80.5,401495.0,77.9523,78.1075,77.9038,78.0687,401495.0
2024-10-28 11:00:00,80.5,80.61,80.44,80.59,383782.0,78.0687,78.1753,78.0105,78.1559,383782.0
2024-10-28 11:30:00,80.59,80.6,80.45,80.48,444568.0,78.1559,78.1656,78.0202,78.0493,444568.0
2024-10-28 12:00:00,80.48,80.59,80.45,80.56,250959.0,78.0493,78.1559,78.0202,78.1268,250959.0
2024-10-28 12:30:00,80.55,80.58,80.48,80.51,293446.0,78.1172,78.1462,78.0493,78.0784,293446.0
2024-10-28 13:00:00,80.5,80.6,80.48,80.58,179955.0,78.0687,78.1656,78.0493,78.1462,179955.0
2024-10-28 13:30:00,80.59,80.63,80.57,80.59,102970.0,78.1559,78.1947,78.1365,78.1559,102970.0
2024-10-28 14:00:00,80.58,80.6,80.52,80.54,176452.0,78.1462,78.1656,78.0881,78.1075,176452.0
2024-10-28 14:30:00,80.54,80.62,80.52,80.54,287666.0,78.1075,78.185,78.0881,78.1075,287666.0
2024-10-28 15:00:00,80.54,80.6,80.5,80.58,352447.0,78.1075,78.1656,78.0687,78.1462,352447.0
2024-10-28 15:30:00,80.57,80.61,80.49,80.5,1317080.0,78.1365,78.1753,78.059,78.0687,1317080.0
2024-10-29 09:30:00,80.25,80.28,80.11,80.22,1313799.0,77.8262,77.8553,77.6904,77.7971,1313799.0
2024-10-29 10:00:00,80.22,80.42,80.21,80.26,660292.0,77.7971,77.9911,77.7874,77.8359,660292.0
2024-10-29 10:30:00,80.26,80.4,80.22,80.29,520719.0,77.8359,77.9717,77.7971,77.865,520719.0
2024-10-29 11:00:00,80.29,80.31,80.04,80.09,392055.0,77.865,77.8844,77.6226,77.671,392055.0
2024-10-29 11:30:00,80.09,80.21,80.08,80.17,264165.0,77.671,77.7874,77.6613,77.7486,264165.0
2024-10-29 12:00:00,80.18,80.25,80.16,80.17,196065.0,77.7583,77.8262,77.7389,77.7486,196065.0
2024-10-29 12:30:00,80.17,80.21,80.08,80.19,260097.0,77.7486,77.7874,77.6613,77.768,260097.0
2024-10-29 13:00:00,80.19,80.32,80.19,80.22,167015.0,77.768,77.8941,77.768,77.7971,167015.0
2024-10-29 13:30:00,80.22,80.23,80.14,80.21,141859.0,77.7971,77.8068,77.7195,77.7874,141859.0
2024-10-29 14:00:00,80.2,80.24,80.16,80.23,230884.0,77.7777,77.8165,77.7389,77.8068,230884.0
2024-10-29 14:30:00,80.23,80.32,80.23,80.27,263369.0,77.8068,77.8941,77.8068,77.8456,263369.0
2024-10-29 15:00:00,80.27,80.27,80.2,80.26,383775.0,77.8456,77.8456,77.7777,77.8359,383775.0
2024-10-29 15:30:00,80.26,80.26,80.16,80.22,1438541.0,77.8359,77.8359,77.7389,77.7971,1438541.0
2024-10-30 09:30:00,79.57,79.92,79.5,79.91,660912.0,77.1668,77.5062,77.0989,77.4965,660912.0
2024-10-30 10:00:00,79.91,80.06,79.86,80.03,754903.0,77.4965,77.642,77.448,77.6129,754903.0
2024-10-30 10:30:00,80.01,80.03,79.83,79.89,692782.0,77.5935,77.6129,77.4189,77.4771,692782.0
2024-10-30 11:00:00,79.89,79.96,79.85,79.95,466284.0,77.4771,77.545,77.4383,77.5353,466284.0
2024-10-30 11:30:00,79.95,80.03,79.89,79.95,142151.0,77.5353,77.6129,77.4771,77.5353,142151.0
2024-10-30 12:00:00,79.95,79.96,79.81,79.84,614583.0,77.5353,77.545,77.3995,77.4286,614583.0
2024-10-30 12:30:00,79.84,79.89,79.79,79.85,359854.0,77.4286,77.4771,77.3801,77.4383,359854.0
2024-10-30 13:00:00,79.85,79.88,79.82,79.84,647171.0,77.4383,77.4674,77.4092,77.4286,647171.0
2024-10-30 13:30:00,79.84,79.84,79.68,79.77,335495.0,77.4286,77.4286,77.2734,77.3607,335495.0
2024-10-30 14:00:00,79.77,79.91,79.77,79.86,417585.0,77.3607,77.4965,77.3607,77.448,417585.0
2024-10-30 14:30:00,79.85,79.89,79.83,79.87,209472.0,77.4383,77.4771,77.4189,77.4577,209472.0
2024-10-30 15:00:00,79.86,79.86,79.7,79.77,307917.0,77.448,77.448,77.2928,77.3607,307917.0
2024-10-30 15:30:00,79.76,79.78,79.67,79.7,1391375.0,77.351,77.3704,77.2637,77.2928,1391375.0
2024-10-31 09:30:00,79.32,79.32,78.88,78.93,1459882.0,76.9243,76.9243,76.4976,76.5461,1459882.0
2024-10-31 10:00:00,78.92,78.93,78.73,78.77,1033607.0,76.5364,76.5461,76.3521,76.3909,1033607.0
2024-10-31 10:30:00,78.78,78.83,78.58,78.6,651896.0,76.4006,76.4491,76.2067,76.226,651896.0
2024-10-31 11:00:00,78.6,78.73,78.47,78.63,614983.0,76.226,76.3521,76.1,76.2551,614983.0
2024-10-31 11:30:00,78.64,78.71,78.58,78.67,358663.0,76.2648,76.3327,76.2067,76.2939,358663.0
2024-10-31 12:00:00,78.67,78.84,78.64,78.77,542669.0,76.2939,76.4588,76.2648,76.3909,542669.0
2024-10-31 12:30:00,78.78,78.94,78.75,78.92,813145.0,76.4006,76.5558,76.3715,76.5364,813145.0
2024-10-31 13:00:00,78.93,79.0,78.91,78.93,661525.0,76.5461,76.614,76.5267,76.5461,661525.0
2024-10-31 13:30:00,78.92,78.93,78.85,78.91,278676.0,76.5364,76.5461,76.4685,76.5267,278676.0
2024-10-31 14:00:00,78.91,78.99,78.86,78.98,316952.0,76.5267,76.6043,76.4782,76.5946,316952.0
2024-10-31 14:30:00,78.98,79.05,78.89,79.03,355611.0,76.5946,76.6625,76.5073,76.6431,355611.0
2024-10-31 15:00:00,79.03,79.11,79.01,79.06,612932.0,76.6431,76.7206,76.6237,76.6722,612932.0
2024-10-31 15:30:00,79.07,79.25,79.03,79.24,6152583.0,76.6819,76.8564,76.6431,76.8467,6152583.0
2024-11-01 09:30:00,79.65,79.75,79.58,79.66,747989.0,77.2443,77.3413,77.1764,77.254,747989.0
2024-11-01 10:00:00,79.66,79.72,79.56,79.68,580687.0,77.254,77.3122,77.1571,77.2734,580687.0
2024-11-01 10:30:00,79.68,79.72,79.52,79.7,501159.0,77.2734,77.3122,77.1183,77.2928,501159.0
2024-11-01 11:00:00,79.7,79.85,79.66,79.84,587000.0,77.2928,77.4383,77.254,77.4286,587000.0
2024-11-01 11:30:00,79.84,79.86,79.72,79.75,622007.0,77.4286,77.448,77.3122,77.3413,622007.0
2024-11-01 12:00:00,79.75,79.84,79.65,79.67,440557.0,77.3413,77.4286,77.2443,77.2637,440557.0
2024-11-01 12:30:00,79.66,79.7,79.55,79.56,705084.0,77.254,77.2928,77.1474,77.1571,705084.0
2024-11-01 13:00:00,79.57,79.64,79.5,79.63,470129.0,77.1668,77.2346,77.0989,77.2249,470129.0
2024-11-01 13:30:00,79.63,79.63,79.38,79.39,394628.0,77.2249,77.2249,76.9825,76.9922,394628.0
2024-11-01 14:00:00,79.38,79.45,79.32,79.41,185594.0,76.9825,77.0504,76.9243,77.0116,185594.0
2024-11-01 14:30:00,79.41,79.47,79.38,79.45,227083.0,77.0116,77.0698,76.9825,77.0504,227083.0
2024-11-01 15:00:00,79.44,79.51,79.39,79.39,1071422.0,77.0407,77.1086,76.9922,76.9922,1071422.0
2024-11-01 15:30:00,79.39,79.44,79.3,79.39,1734520.0,76.9922,77.0407,76.9049,76.9922,1734520.0
2024-11-04 09:30:00,79.82,79.94,79.73,79.84,1315859.0,77.4092,77.5256,77.3219,77.4286,1315859.0
2024-11-04 10:00:00,79.84,80.01,79.81,80.01,366251.0,77.4286,77.5935,77.3995,77.5935,366251.0
2024-11-04 10:30:00,80.01,80.03,79.89,79.92,309481.0,77.5935,77.6129,77.4771,77.5062,309481.0
2024-11-04 11:00:00,79.93,79.94,79.74,79.75,428066.0,77.5159,77.5256,77.3316,77.3413,428066.0
2024-11-04 11:30:00,79.75,79.76,79.44,79.49,1721525.0,77.3413,77.351,77.0407,77.0892,1721525.0
2024-11-04 12:00:00,79.48,79.65,79.39,79.61,1089832.0,77.0795,77.2443,76.9922,77.2055,1089832.0
2024-11-04 12:30:00,79.62,79.68,79.58,79.66,330288.0,77.2152,77.2734,77.1764,77.254,330288.0
2024-11-04 13:00:00,79.66,79.67,79.47,79.59,356092.0,77.254,77.2637,77.0698,77.1861,356092.0
2024-11-04 13:30:00,79.58,79.7,79.55,79.64,174335.0,77.1764,77.2928,77.1474,77.2346,174335.0
2024-11-04 14:00:00,79.65,79.69,79.6,79.6,176401.0,77.2443,77.2831,77.1958,77.1958,176401.0
2024-11-04 14:30:00,79.6,79.68,79.58,79.6,292118.0,77.1958,77.2734,77.1764,77.1958,292118.0
2024-11-04 15:00:00,79.6,79.61,79.54,79.56,406403.0,77.1958,77.2055,77.1377,77.1571,406403.0
2024-11-04 15:30:00,79.56,79.56,79.39,79.44,1539923.0,77.1571,77.1571,76.9922,77.0407,1539923.0
2024-11-05 09:30:00,79.65,79.84,79.59,79.84,1072999.0,77.2443,77.4286,77.1861,77.4286,1072999.0
2024-11-05 10:00:00,79.83,79.9,79.73,79.84,367725.0,77.4189,77.4868,77.3219,77.4286,367725.0
2024-11-05 10:30:00,79.84,80.06,79.83,80.01,352218.0,77.4286,77.642,77.4189,77.5935,352218.0
2024-11-05 11:00:00,80.02,80.12,79.97,80.05,650913.0,77.6032,77.7001,77.5547,77.6323,650913.0
2024-11-05 11:30:00,80.05,80.16,80.04,80.15,857113.0,77.6323,77.7389,77.6226,77.7292,857113.0
2024-11-05 12:00:00,80.14,80.25,80.11,80.2,368632.0,77.7195,77.8262,77.6904,77.7777,368632.0
2024-11-05 12:30:00,80.2,80.3,80.2,80.26,202687.0,77.7777,77.8747,77.7777,77.8359,202687.0
2024-11-05 13:00:00,80.26,80.29,80.21,80.23,250407.0,77.8359,77.865,77.7874,77.8068,250407.0
2024-11-05 13:30:00,80.23,80.23,80.12,80.16,231716.0,77.8068,77.8068,77.7001,77.7389,231716.0
2024-11-05 14:00:00,80.16,80.24,80.15,80.2,204144.0,77.7389,77.8165,77.7292,77.7777,204144.0
2024-11-05 14:30:00,80.2,80.24,80.09,80.11,573173.0,77.7777,77.8165,77.671,77.6904,573173.0
2024-11-05 15:00:00,80.1,80.2,80.06,80.17,749948.0,77.6807,77.7777,77.642,77.7486,749948.0
2024-11-05 15:30:00,80.17,80.26,80.15,80.25,2023385.0,77.7486,77.8359,77.7292,77.8262,2023385.0
2024-11-06 09:30:00,79.05,79.05,78.42,78.58,1699935.0,76.6625,76.6625,76.0515,76.2067,1699935.0
2024-11-06 10:00:00,78.58,78.95,78.55,78.93,1074920.0,76.2067,76.5655,76.1776,76.5461,1074920.0
2024-11-06 10:30:00,78.92,78.95,78.72,78.82,503242.0,76.5364,76.5655,76.3424,76.4394,503242.0
2024-11-06 11:00:00,78.82,78.83,78.68,78.77,595858.0,76.4394,76.4491,76.3036,76.3909,595858.0
2024-11-06 11:30:00,78.77,78.84,78.71,78.77,861880.0,76.3909,76.4588,76.3327,76.3909,861880.0
2024-11-06 12:00:00,78.77,78.81,78.68,78.79,628736.0,76.3909,76.4297,76.3036,76.4103,628736.0
2024-11-06 12:30:00,78.78,78.86,78.76,78.83,245513.0,76.4006,76.4782,76.3812,76.4491,245513.0
2024-11-06 13:00:00,78.82,79.11,78.81,79.09,509849.0,76.4394,76.7206,76.4297,76.7012,509849.0
2024-11-06 13:30:00,79.09,79.16,79.06,79.1,476382.0,76.7012,76.7691,76.6722,76.7109,476382.0
2024-11-06 14:00:00,79.11,79.13,78.97,78.97,255870.0,76.7206,76.74,76.5849,76.5849,255870.0
2024-11-06 14:30:00,78.97,79.03,78.94,78.98,334113.0,76.5849,76.6431,76.5558,76.5946,334113.0
2024-11-06 15:00:00,78.98,79.13,78.96,79.13,365657.0,76.5946,76.74,76.5752,76.74,365657.0
2024-11-06 15:30:00,79.13,79.14,79.01,79.09,2412929.0,76.74,76.7497,76.6237,76.7012,2412929.0
2024-11-07 09:30:00,79.98,80.29,79.84,80.2,761553.0,77.5644,77.865,77.4286,77.7777,761553.0
2024-11-07 10:00:00,80.19,80.25,80.07,80.18,739510.0,77.768,77.8262,77.6516,77.7583,739510.0
2024-11-07 10:30:00,80.18,80.24,80.15,80.2,585288.0,77.7583,77.8165,77.7292,77.7777,585288.0
2024-11-07 11:00:00,80.19,80.22,79.88,79.9,2229316.0,77.768,77.7971,77.4674,77.4868,2229316.0
2024-11-07 11:30:00,79.9,79.98,79.84,79.97,584810.0,77.4868,77.5644,77.4286,77.5547,584810.0
2024-11-07 12:00:00,79.96,80.12,79.9,80.12,343151.0,77.545,77.7001,77.4868,77.7001,343151.0
2024-11-07 12:30:00,80.12,80.14,80.06,80.13,571960.0,77.7001,77.7195,77.642,77.7098,571960.0
2024-11-07 13:00:00,80.12,80.14,80.0,80.05,436618.0,77.7001,77.7195,77.5838,77.6323,436618.0
2024-11-07 13:30:00,80.05,80.06,79.97,80.0,341557.0,77.6323,77.642,77.5547,77.5838,341557.0
2024-11-07 14:00:00,80.01,80.14,79.88,79.99,598437.0,77.5935,77.7195,77.4674,77.5741,598437.0
2024-11-07 14:30:00,79.99,80.17,79.85,80.15,763142.0,77.5741,77.7486,77.4383,77.7292,763142.0
2024-11-07 15:00:00,80.15,80.34,80.11,80.26,712372.0,77.7292,77.9135,77.6904,77.8359,712372.0
2024-11-07 15:30:00,80.25,80.28,80.17,80.27,1287567.0,77.8262,77.8553,77.7486,77.8456,1287567.0
2024-11-08 09:30:00,79.38,79.38,79.13,79.16,763137.0,76.9825,76.9825,76.74,76.7691,763137.0
2024-11-08 10:00:00,79.16,79.17,79.01,79.13,455296.0,76.7691,76.7788,76.6237,76.74,455296.0
2024-11-08 10:30:00,79.12,79.25,79.11,79.22,859414.0,76.7303,76.8564,76.7206,76.8273,859414.0
2024-11-08 11:00:00,79.22,79.22,79.02,79.05,847507.0,76.8273,76.8273,76.6334,76.6625,847507.0
2024-11-08 11:30:00,79.05,79.07,78.9,78.9,461421.0,76.6625,76.6819,76.517,76.517,461421.0
2024-11-08 12:00:00,78.9,78.92,78.78,78.84,663619.0,76.517,76.5364,76.4006,76.4588,663619.0
2024-11-08 12:30:00,78.84,78.99,78.83,78.97,608099.0,76.4588,76.6043,76.4491,76.5849,608099.0
2024-11-08 13:00:00,78.97,79.03,78.93,78.94,344684.0,76.5849,76.6431,76.5461,76.5558,344684.0
2024-11-08 13:30:00,78.93,79.02,78.93,79.01,289044.0,76.5461,76.6334,76.5461,76.6237,289044.0
2024-11-08 14:00:00,79.0,79.09,78.97,79.09,758703.0,76.614,76.7012,76.5849,76.7012,758703.0
2024-11-08 14:30:00,79.09,79.18,79.08,79.13,481618.0,76.7012,76.7885,76.6915,76.74,481618.0
2024-11-08 15:00:00,79.12,79.13,79.06,79.07,474867.0,76.7303,76.74,76.6722,76.6819,474867.0
2024-11-08 15:30:00,79.08,79.18,79.02,79.18,2898078.0,76.6915,76.7885,76.6334,76.7885,2898078.0
2024-11-11 09:30:00,79.41,79.45,79.25,79.3,512162.0,77.0116,77.0504,76.8564,76.9049,512162.0
2024-11-11 10:00:00,79.31,79.37,79.25,79.3,297476.0,76.9146,76.9728,76.8564,76.9049,297476.0
2024-11-11 10:30:00,79.3,79.4,79.27,79.4,209337.0,76.9049,77.0019,76.8758,77.0019,209337.0
2024-11-11 11:00:00,79.4,79.42,79.3,79.31,528369.0,77.0019,77.0213,76.9049,76.9146,528369.0
2024-11-11 11:30:00,79.3,79.41,79.28,79.4,605185.0,76.9049,77.0116,76.8855,77.0019,605185.0
2024-11-11 12:00:00,79.39,79.43,79.29,79.3,198461.0,76.9922,77.031,76.8952,76.9049,198461.0
2024-11-11 12:30:00,79.3,79.36,79.25,79.26,288792.0,76.9049,76.9631,76.8564,76.8661,288792.0
2024-11-11 13:00:00,79.25,79.26,79.1,79.15,290776.0,76.8564,76.8661,76.7109,76.7594,290776.0
2024-11-11 13:30:00,79.15,79.25,79.13,79.23,359333.0,76.7594,76.8564,76.74,76.837,359333.0
2024-11-11 14:00:00,79.23,79.28,79.2,79.24,192121.0,76.837,76.8855,76.8079,76.8467,192121.0
2024-11-11 14:30:00,79.25,79.29,79.23,79.26,150175.0,76.8564,76.8952,76.837,76.8661,150175.0
2024-11-11 15:00:00,79.25,79.31,79.25,79.27,202840.0,76.8564,76.9146,76.8564,76.8758,202840.0
2024-11-11 15:30:00,79.26,79.27,79.16,79.18,1026852.0,76.8661,76.8758,76.7691,76.7885,1026852.0
2024-11-12 09:30:00,78.42,78.42,78.25,78.28,1119647.0,76.0515,76.0515,75.8866,75.9157,1119647.0
2024-11-12 10:00:00,78.28,78.29,77.86,77.87,671549.0,75.9157,75.9254,75.5084,75.5181,671549.0
2024-11-12 10:30:00,77.88,77.92,77.8,77.82,555116.0,75.5278,75.5666,75.4502,75.4696,555116.0
2024-11-12 11:00:00,77.83,77.83,77.64,77.66,882855.0,75.4793,75.4793,75.295,75.3144,882855.0
2024-11-12 11:30:00,77.66,77.66,77.37,77.38,905951.0,75.3144,75.3144,75.0332,75.0429,905951.0
2024-11-12 12:00:00,77.38,77.46,77.35,77.38,641202.0,75.0429,75.1205,75.0138,75.0429,641202.0
2024-11-12 12:30:00,77.38,77.47,77.32,77.34,676268.0,75.0429,75.1302,74.9847,75.0041,676268.0
2024-11-12 13:00:00,77.34,77.56,77.34,77.55,935752.0,75.0041,75.2175,75.0041,75.2078,935752.0
2024-11-12 13:30:00,77.55,77.7,77.54,77.67,1125992.0,75.2078,75.3532,75.1981,75.3241,1125992.0
2024-11-12 14:00:00,77.67,77.77,77.67,77.74,493985.0,75.3241,75.4211,75.3241,75.392,493985.0
2024-11-12 14:30:00,77.73,77.83,77.73,77.73,484295.0,75.3823,75.4793,75.3823,75.3823,484295.0
2024-11-12 15:00:00,77.73,77.76,77.69,77.72,359617.0,75.3823,75.4114,75.3435,75.3726,359617.0
2024-11-12 15:30:00,77.72,77.78,77.68,77.72,4033494.0,75.3726,75.4308,75.3338,75.3726,4033494.0
2024-11-13 09:30:00,77.4,77.46,77.0,77.14,1190700.0,75.0623,75.1205,74.6744,74.8101,1190700.0
2024-11-13 10:00:00,77.14,77.16,76.8,76.89,992477.0,74.8101,74.8295,74.4804,74.5677,992477.0
2024-11-13 10:30:00,76.89,77.21,76.88,77.2,606425.0,74.5677,74.878,74.558,74.8683,606425.0
2024-11-13 11:00:00,77.2,77.3,77.16,77.28,945062.0,74.8683,74.9653,74.8295,74.9459,945062.0
2024-11-13 11:30:00,77.28,77.35,77.2,77.27,894941.0,74.9459,75.0138,74.8683,74.9362,894941.0
2024-11-13 12:00:00,77.27,77.41,77.25,77.3,1060192.0,74.9362,75.072,74.9168,74.9653,1060192.0
2024-11-13 12:30:00,77.3,77.42,77.29,77.37,384119.0,74.9653,75.0817,74.9556,75.0332,384119.0
2024-11-13 13:00:00,77.37,77.39,77.26,77.29,351463.0,75.0332,75.0526,74.9265,74.9556,351463.0
2024-11-13 13:30:00,77.28,77.37,77.26,77.33,450487.0,74.9459,75.0332,74.9265,74.9944,450487.0
2024-11-13 14:00:00,77.33,77.36,77.26,77.3,491118.0,74.9944,75.0235,74.9265,74.9653,491118.0
2024-11-13 14:30:00,77.3,77.31,77.18,77.2,1508052.0,74.9653,74.975,74.8489,74.8683,1508052.0
2024-11-13 15:00:00,77.19,77.29,77.13,77.26,1091933.0,74.8586,74.9556,74.8004,74.9265,1091933.0
2024-11-13 15:30:00,77.25,77.34,77.23,77.24,2212421.0,74.9168,75.0041,74.8974,74.9071,2212421.0
2024-11-14 09:30:00,77.83,77.93,77.7,77.74,858726.0,75.4793,75.5763,75.3532,75.392,858726.0
2024-11-14 10:00:00,77.75,77.89,77.73,77.84,1026682.0,75.4017,75.5375,75.3823,75.489,1026682.0
2024-11-14 10:30:00,77.84,77.9,77.75,77.86,663389.0,75.489,75.5472,75.4017,75.5084,663389.0
2024-11-14 11:00:00,77.86,77.98,77.8,77.92,1133658.0,75.5084,75.6248,75.4502,75.5666,1133658.0
2024-11-14 11:30:00,77.92,77.94,77.77,77.79,2116040.0,75.5666,75.586,75.4211,75.4405,2116040.0
2024-11-14 12:00:00,77.79,77.81,77.64,77.66,791532.0,75.4405,75.4599,75.295,75.3144,791532.0
2024-11-14 12:30:00,77.66,77.75,77.58,77.74,614325.0,75.3144,75.4017,75.2369,75.392,614325.0
2024-11-14 13:00:00,77.73,77.78,77.66,77.67,300445.0,75.3823,75.4308,75.3144,75.3241,300445.0
2024-11-14 13:30:00,77.66,77.71,77.6,77.62,527387.0,75.3144,75.3629,75.2562,75.2756,527387.0
2024-11-14 14:00:00,77.61,77.75,77.61,77.73,570521.0,75.2659,75.4017,75.2659,75.3823,570521.0
2024-11-14 14:30:00,77.73,77.81,77.71,77.76,414680.0,75.3823,75.4599,75.3629,75.4114,414680.0
2024-11-14 15:00:00,77.76,77.76,77.41,77.58,1100904.0,75.4114,75.4114,75.072,75.2369,1100904.0
2024-11-14 15:30:00,77.58,77.6,77.33,77.41,4545623.0,75.2369,75.2562,74.9944,75.072,4545623.0
2024-11-15 09:30:00,77.31,77.33,77.12,77.23,668223.0,74.975,74.9944,74.7907,74.8974,668223.0
2024-11-15 10:00:00,77.22,77.25,77.13,77.2,682603.0,74.8877,74.9168,74.8004,74.8683,682603.0
2024-11-15 10:30:00,77.2,77.21,77.0,77.1,757348.0,74.8683,74.878,74.6744,74.7714,757348.0
2024-11-15 11:00:00,77.09,77.22,77.04,77.22,566675.0,74.7617,74.8877,74.7132,74.8877,566675.0
2024-11-15 11:30:00,77.21,77.22,77.03,77.06,907455.0,74.878,74.8877,74.7035,74.7326,907455.0
2024-11-15 12:00:00,77.06,77.13,77.02,77.03,621093.0,74.7326,74.8004,74.6938,74.7035,621093.0
2024-11-15 12:30:00,77.03,77.11,76.98,77.04,586532.0,74.7035,74.781,74.655,74.7132,586532.0
2024-11-15 13:00:00,77.05,77.1,77.01,77.08,441705.0,74.7229,74.7714,74.6841,74.752,441705.0
2024-11-15 13:30:00,77.08,77.08,76.97,77.02,381047.0,74.752,74.752,74.6453,74.6938,381047.0
2024-11-15 14:00:00,77.02,77.05,76.96,76.97,473520.0,74.6938,74.7229,74.6356,74.6453,473520.0
2024-11-15 14:30:00,76.97,77.1,76.96,77.05,597403.0,74.6453,74.7714,74.6356,74.7229,597403.0
2024-11-15 15:00:00,77.05,77.13,77.02,77.06,815088.0,74.7229,74.8004,74.6938,74.7326,815088.0
2024-11-15 15:30:00,77.07,77.2,77.04,77.13,3177795.0,74.7423,74.8683,74.7132,74.8004,3177795.0
2024-11-18 09:30:00,77.07,77.29,77.02,77.14,632799.0,74.7423,74.9556,74.6938,74.8101,632799.0
2024-11-18 10:00:00,77.15,77.29,77.14,77.26,279918.0,74.8198,74.9556,74.8101,74.9265,279918.0
2024-11-18 10:30:00,77.27,77.51,77.27,77.47,488563.0,74.9362,75.169,74.9362,75.1302,488563.0
2024-11-18 11:00:00,77.47,77.52,77.44,77.45,535440.0,75.1302,75.1787,75.1011,75.1108,535440.0
2024-11-18 11:30:00,77.47,77.6,77.44,77.53,737502.0,75.1302,75.2562,75.1011,75.1884,737502.0
2024-11-18 12:00:00,77.54,77.6,77.51,77.58,457632.0,75.1981,75.2562,75.169,75.2369,457632.0
2024-11-18 12:30:00,77.58,77.7,77.54,77.7,364803.0,75.2369,75.3532,75.1981,75.3532,364803.0
2024-11-18 13:00:00,77.69,77.69,77.61,77.63,428551.0,75.3435,75.3435,75.2659,75.2853,428551.0
2024-11-18 13:30:00,77.62,77.66,77.49,77.65,370379.0,75.2756,75.3144,75.1496,75.3047,370379.0
2024-11-18 14:00:00,77.65,77.67,77.51,77.54,289257.0,75.3047,75.3241,75.169,75.1981,289257.0
2024-11-18 14:30:00,77.53,77.59,77.49,77.53,260084.0,75.1884,75.2466,75.1496,75.1884,260084.0
2024-11-18 15:00:00,77.53,77.58,77.53,77.56,410288.0,75.1884,75.2369,75.1884,75.2175,410288.0
2024-11-18 15:30:00,77.56,77.57,77.5,77.55,1109097.0,75.2175,75.2272,75.1593,75.2078,1109097.0
2024-11-19 09:30:00,76.9,77.04,76.82,76.85,1071701.0,74.5774,74.7132,74.4998,74.5289,1071701.0
2024-11-19 10:00:00,76.86,77.07,76.79,77.07,835409.0,74.5386,74.7423,74.4707,74.7423,835409.0
2024-11-19 10:30:00,77.07,77.3,77.05,77.27,476024.0,74.7423,74.9653,74.7229,74.9362,476024.0
2024-11-19 11:00:00,77.27,77.44,77.22,77.42,540926.0,74.9362,75.1011,74.8877,75.0817,540926.0
2024-11-19 11:30:00,77.42,77.44,77.31,77.38,834490.0,75.0817,75.1011,74.975,75.0429,834490.0
2024-11-19 12:00:00,77.38,77.41,77.31,77.41,256277.0,75.0429,75.072,74.975,75.072,256277.0
2024-11-19 12:30:00,77.41,77.46,77.33,77.36,198978.0,75.072,75.1205,74.9944,75.0235,198978.0
2024-11-19 13:00:00,77.35,77.39,77.29,77.39,452933.0,75.0138,75.0526,74.9556,75.0526,452933.0
2024-11-19 13:30:00,77.39,77.6,77.35,77.58,674604.0,75.0526,75.2562,75.0138,75.2369,674604.0
2024-11-19 14:00:00,77.58,77.6,77.45,77.46,294688.0,75.2369,75.2562,75.1108,75.1205,294688.0
2024-11-19 14:30:00,77.46,77.49,77.34,77.41,677759.0,75.1205,75.1496,75.0041,75.072,677759.0
2024-11-19 15:00:00,77.4,77.49,77.38,77.48,663007.0,75.0623,75.1496,75.0429,75.1399,663007.0
2024-11-19 15:30:00,77.48,77.55,77.44,77.46,2641432.0,75.1399,75.2078,75.1011,75.1205,2641432.0
2024-11-20 09:30:00,77.13,77.16,76.83,76.83,1243519.0,74.8004,74.8295,74.5095,74.5095,1243519.0
2024-11-20 10:00:00,76.84,76.95,76.71,76.87,881634.0,74.5192,74.6259,74.3931,74.5483,881634.0
2024-11-20 10:30:00,76.87,77.02,76.85,77.0,784228.0,74.5483,74.6938,74.5289,74.6744,784228.0
2024-11-20 11:00:00,77.0,77.01,76.71,76.76,738880.0,74.6744,74.6841,74.3931,74.4416,738880.0
2024-11-20 11:30:00,76.76,77.04,76.7,76.98,852461.0,74.4416,74.7132,74.3834,74.655,852461.0
2024-11-20 12:00:00,76.98,77.01,76.87,76.99,390591.0,74.655,74.6841,74.5483,74.6647,390591.0
2024-11-20 12:30:00,76.98,77.09,76.95,76.97,252671.0,74.655,74.7617,74.6259,74.6453,252671.0
2024-11-20 13:00:00,76.97,77.01,76.9,76.98,409664.0,74.6453,74.6841,74.5774,74.655,409664.0
2024-11-20 13:30:00,76.98,76.98,76.87,76.96,192418.0,74.655,74.655,74.5483,74.6356,192418.0
2024-11-20 14:00:00,76.95,76.97,76.91,76.93,351864.0,74.6259,74.6453,74.5871,74.6065,351864.0
2024-11-20 14:30:00,76.94,77.05,76.93,76.99,529980.0,74.6162,74.7229,74.6065,74.6647,529980.0
2024-11-20 15:00:00,76.98,77.07,76.94,77.06,377982.0,74.655,74.7423,74.6162,74.7326,377982.0
2024-11-20 15:30:00,77.06,77.24,77.06,77.23,2558081.0,74.7326,74.9071,74.7326,74.8974,2558081.0
2024-11-21 09:30:00,77.12,77.21,76.85,77.11,639997.0,74.7907,74.878,74.5289,74.781,639997.0
2024-11-21 10:00:00,77.11,77.27,77.01,77.09,993665.0,74.781,74.9362,74.6841,74.7617,993665.0
2024-11-21 10:30:00,77.08,77.31,77.07,77.25,324427.0,74.752,74.975,74.7423,74.9168,324427.0
2024-11-21 11:00:00,77.26,77.28,77.1,77.19,523787.0,74.9265,74.9459,74.7714,74.8586,523787.0
2024-11-21 11:30:00,77.2,77.22,77.02,77.07,457298.0,74.8683,74.8877,74.6938,74.7423,457298.0
2024-11-21 12:00:00,77.07,77.2,76.96,77.18,316698.0,74.7423,74.8683,74.6356,74.8489,316698.0
2024-11-21 12:30:00,77.18,77.34,77.17,77.31,325647.0,74.8489,75.0041,74.8392,74.975,325647.0
2024-11-21 13:00:00,77.31,77.37,77.3,77.35,211629.0,74.975,75.0332,74.9653,75.0138,211629.0
2024-11-21 13:30:00,77.34,77.39,77.28,77.33,243978.0,75.0041,75.0526,74.9459,74.9944,243978.0
2024-11-21 14:00:00,77.34,77.35,77.2,77.3,194784.0,75.0041,75.0138,74.8683,74.9653,194784.0
2024-11-21 14:30:00,77.3,77.34,77.24,77.31,389596.0,74.9653,75.0041,74.9071,74.975,389596.0
2024-11-21 15:00:00,77.31,77.36,77.28,77.3,255489.0,74.975,75.0235,74.9459,74.9653,255489.0
2024-11-21 15:30:00,77.3,77.32,77.23,77.29,1434384.0,74.9653,74.9847,74.8974,74.9556,1434384.0
2024-11-22 09:30:00,77.17,77.43,77.16,77.4,617221.0,74.8392,75.0914,74.8295,75.0623,617221.0
2024-11-22 10:00:00,77.4,77.51,77.35,77.37,975606.0,75.0623,75.169,75.0138,75.0332,975606.0
2024-11-22 10:30:00,77.37,77.47,77.36,77.45,2800947.0,75.0332,75.1302,75.0235,75.1108,2800947.0
2024-11-22 11:00:00,77.45,77.48,77.29,77.33,1175102.0,75.1108,75.1399,74.9556,74.9944,1175102.0
2024-11-22 11:30:00,77.33,77.48,77.32,77.48,289268.0,74.9944,75.1399,74.9847,75.1399,289268.0
2024-11-22 12:00:00,77.48,77.58,77.46,77.57,219478.0,75.1399,75.2369,75.1205,75.2272,219478.0
2024-11-22 12:30:00,77.57,77.66,77.5,77.66,897385.0,75.2272,75.3144,75.1593,75.3144,897385.0
2024-11-22 13:00:00,77.65,77.7,77.63,77.66,607040.0,75.3047,75.3532,75.2853,75.3144,607040.0
2024-11-22 13:30:00,77.66,77.68,77.58,77.59,710885.0,75.3144,75.3338,75.2369,75.2466,710885.0
2024-11-22 14:00:00,77.59,77.6,77.5,77.56,299516.0,75.2466,75.2562,75.1593,75.2175,299516.0
2024-11-22 14:30:00,77.55,77.59,77.54,77.56,222481.0,75.2078,75.2466,75.1981,75.2175,222481.0
2024-11-22 15:00:00,77.56,77.57,77.45,77.51,742534.0,75.2175,75.2272,75.1108,75.169,742534.0
2024-11-22 15:30:00,77.51,77.62,77.47,77.61,2461731.0,75.169,75.2756,75.1302,75.2659,2461731.0
2024-11-25 09:30:00,78.16,78.27,78.11,78.19,2090586.0,75.7993,75.906,75.7508,75.8284,2090586.0
2024-11-25 10:00:00,78.18,78.24,77.94,78.23,1597043.0,75.8187,75.8769,75.586,75.8672,1597043.0
2024-11-25 10:30:00,78.23,78.25,78.05,78.06,856032.0,75.8672,75.8866,75.6927,75.7024,856032.0
2024-11-25 11:00:00,78.06,78.12,77.92,77.94,1567410.0,75.7024,75.7605,75.5666,75.586,1567410.0
2024-11-25 11:30:00,77.95,77.97,77.78,77.86,2669245.0,75.5957,75.6151,75.4308,75.5084,2669245.0
2024-11-25 12:00:00,77.86,77.91,77.73,77.8,748722.0,75.5084,75.5569,75.3823,75.4502,748722.0
2024-11-25 12:30:00,77.8,77.87,77.72,77.86,323002.0,75.4502,75.5181,75.3726,75.5084,323002.0
2024-11-25 13:00:00,77.86,78.01,77.85,77.99,308609.0,75.5084,75.6539,75.4987,75.6345,308609.0
2024-11-25 13:30:00,78.0,78.11,77.98,78.11,452905.0,75.6442,75.7508,75.6248,75.7508,452905.0
2024-11-25 14:00:00,78.09,78.14,78.04,78.09,260389.0,75.7315,75.7799,75.683,75.7315,260389.0
2024-11-25 14:30:00,78.09,78.12,78.04,78.09,429459.0,75.7315,75.7605,75.683,75.7315,429459.0
2024-11-25 15:00:00,78.08,78.12,78.03,78.07,678599.0,75.7218,75.7605,75.6733,75.7121,678599.0
2024-11-25 15:30:00,78.06,78.07,77.92,77.95,3594649.0,75.7024,75.7121,75.5666,75.5957,3594649.0
2024-11-26 09:30:00,77.83,77.85,77.59,77.63,834705.0,75.4793,75.4987,75.2466,75.2853,834705.0
2024-11-26 10:00:00,77.64,77.68,77.31,77.35,822897.0,75.295,75.3338,74.975,75.0138,822897.0
2024-11-26 10:30:00,77.35,77.58,77.33,77.48,644547.0,75.0138,75.2369,74.9944,75.1399,644547.0
2024-11-26 11:00:00,77.47,77.56,77.32,77.42,486620.0,75.1302,75.2175,74.9847,75.0817,486620.0
2024-11-26 11:30:00,77.42,77.51,77.4,77.41,709241.0,75.0817,75.169,75.0623,75.072,709241.0
2024-11-26 12:00:00,77.41,77.41,77.29,77.33,404077.0,75.072,75.072,74.9556,74.9944,404077.0
2024-11-26 12:30:00,77.32,77.41,77.32,77.4,249359.0,74.9847,75.072,74.9847,75.0623,249359.0
2024-11-26 13:00:00,77.4,77.41,77.32,77.33,277693.0,75.0623,75.072,74.9847,74.9944,277693.0
2024-11-26 13:30:00,77.33,77.36,77.27,77.35,158106.0,74.9944,75.0235,74.9362,75.0138,158106.0
2024-11-26 14:00:00,77.35,77.43,77.27,77.32,281708.0,75.0138,75.0914,74.9362,74.9847,281708.0
2024-11-26 14:30:00,77.31,77.43,77.29,77.39,231042.0,74.975,75.0914,74.9556,75.0526,231042.0
2024-11-26 15:00:00,77.38,77.47,77.38,77.42,542947.0,75.0429,75.1302,75.0429,75.0817,542947.0
2024-11-26 15:30:00,77.42,77.53,77.41,77.52,1473984.0,75.0817,75.1884,75.072,75.1787,1473984.0
2024-11-27 09:30:00,77.84,78.02,77.83,77.91,884099.0,75.489,75.6636,75.4793,75.5569,884099.0
2024-11-27 10:00:00,77.9,77.92,77.7,77.76,516653.0,75.5472,75.5666,75.3532,75.4114,516653.0
2024-11-27 10:30:00,77.76,77.96,77.69,77.9,267667.0,75.4114,75.6054,75.3435,75.5472,267667.0
2024-11-27 11:00:00,77.89,77.9,77.81,77.87,323637.0,75.5375,75.5472,75.4599,75.5181,323637.0
2024-11-27 11:30:00,77.87,78.08,77.85,77.89,522816.0,75.5181,75.7218,75.4987,75.5375,522816.0
2024-11-27 12:00:00,77.89,77.96,77.82,77.92,212691.0,75.5375,75.6054,75.4696,75.5666,212691.0
2024-11-27 12:30:00,77.92,77.92,77.83,77.86,164674.0,75.5666,75.5666,75.4793,75.5084,164674.0
2024-11-27 13:00:00,77.87,77.95,77.82,77.91,218173.0,75.5181,75.5957,75.4696,75.5569,218173.0
2024-11-27 13:30:00,77.91,77.97,77.89,77.92,297254.0,75.5569,75.6151,75.5375,75.5666,297254.0
2024-11-27 14:00:00,77.92,77.95,77.88,77.89,168467.0,75.5666,75.5957,75.5278,75.5375,168467.0
2024-11-27 14:30:00,77.89,77.95,77.86,77.89,370418.0,75.5375,75.5957,75.5084,75.5375,370418.0
2024-11-27 15:00:00,77.89,77.89,77.8,77.85,665982.0,75.5375,75.5375,75.4502,75.4987,665982.0
2024-11-27 15:30:00,77.85,77.95,77.81,77.94,1404554.0,75.4987,75.5957,75.4599,75.586,1404554.0
2024-11-29 09:30:00,78.24,78.41,78.21,78.39,863780.0,75.8769,76.0418,75.8478,76.0224,863780.0
2024-11-29 10:00:00,78.39,78.61,78.37,78.42,985902.0,76.0224,76.2357,76.003,76.0515,985902.0
2024-11-29 10:30:00,78.42,78.66,78.41,78.63,335137.0,76.0515,76.2842,76.0418,76.2551,335137.0
2024-11-29 11:00:00,78.63,78.8,78.63,78.79,1516041.0,76.2551,76.42,76.2551,76.4103,1516041.0
2024-11-29 11:30:00,78.79,78.8,78.68,78.72,1057804.0,76.4103,76.42,76.3036,76.3424,1057804.0
2024-11-29 12:00:00,78.72,78.76,78.7,78.73,710987.0,76.3424,76.3812,76.323,76.3521,710987.0
2024-11-29 12:30:00,78.74,79.01,78.74,78.98,2079934.0,76.3618,76.6237,76.3618,76.5946,2079934.0
2024-12-02 09:30:00,79.08,79.09,78.67,78.68,1022550.0,76.6915,76.7012,76.2939,76.3036,1022550.0
2024-12-02 10:00:00,78.69,78.74,78.57,78.63,1289842.0,76.3133,76.3618,76.197,76.2551,1289842.0
2024-12-02 10:30:00,78.62,78.74,78.59,78.73,914715.0,76.2454,76.3618,76.2163,76.3521,914715.0
2024-12-02 11:00:00,78.73,79.04,78.69,78.98,756129.0,76.3521,76.6528,76.3133,76.5946,756129.0
2024-12-02 11:30:00,78.98,79.1,78.96,79.0,1252213.0,76.5946,76.7109,76.5752,76.614,1252213.0
2024-12-02 12:00:00,79.0,79.1,78.96,79.04,391713.0,76.614,76.7109,76.5752,76.6528,391713.0
2024-12-02 12:30:00,79.04,79.08,79.02,79.06,499766.0,76.6528,76.6915,76.6334,76.6722,499766.0
2024-12-02 13:00:00,79.06,79.12,79.04,79.11,313020.0,76.6722,76.7303,76.6528,76.7206,313020.0
2024-12-02 13:30:00,79.11,79.18,79.07,79.17,479571.0,76.7206,76.7885,76.6819,76.7788,479571.0
2024-12-02 14:00:00,79.17,79.17,79.1,79.15,520262.0,76.7788,76.7788,76.7109,76.7594,520262.0
2024-12-02 14:30:00,79.16,79.22,79.15,79.22,289473.0,76.7691,76.8273,76.7594,76.8273,289473.0
2024-12-02 15:00:00,79.21,79.33,79.17,79.29,825137.0,76.8176,76.934,76.7788,76.8952,825137.0
2024-12-02 15:30:00,79.29,79.32,79.17,79.2,2827516.0,76.8952,76.9243,76.7788,76.8079,2827516.0
2024-12-03 09:30:00,79.71,79.75,79.61,79.65,2019107.0,77.3025,77.3413,77.2055,77.2443,2019107.0
2024-12-03 10:00:00,79.64,79.68,79.41,79.42,863650.0,77.2346,77.2734,77.0116,77.0213,863650.0
2024-12-03 10:30:00,79.41,79.66,79.4,79.61,675750.0,77.0116,77.254,77.0019,77.2055,675750.0
2024-12-03 11:00:00,79.6,79.67,79.53,79.67,956114.0,77.1958,77.2637,77.128,77.2637,956114.0
2024-12-03 11:30:00,79.67,79.68,79.51,79.59,952861.0,77.2637,77.2734,77.1086,77.1861,952861.0
2024-12-03 12:00:00,79.61,79.69,79.61,79.66,1589774.0,77.2055,77.2831,77.2055,77.254,1589774.0
2024-12-03 12:30:00,79.66,79.85,79.65,79.83,288024.0,77.254,77.4383,77.2443,77.4189,288024.0
2024-12-03 13:00:00,79.83,79.87,79.78,79.81,195497.0,77.4189,77.4577,77.3704,77.3995,195497.0
2024-12-03 13:30:00,79.81,79.84,79.77,79.8,380522.0,77.3995,77.4286,77.3607,77.3898,380522.0
2024-12-03 14:00:00,79.8,79.8,79.68,79.73,243722.0,77.3898,77.3898,77.2734,77.3219,243722.0
2024-12-03 14:30:00,79.73,79.76,79.66,79.67,291969.0,77.3219,77.351,77.254,77.2637,291969.0
2024-12-03 15:00:00,79.67,79.7,79.64,79.67,592355.0,77.2637,77.2928,77.2346,77.2637,592355.0
2024-12-03 15:30:00,79.67,79.68,79.61,79.64,2501936.0,77.2637,77.2734,77.2055,77.2346,2501936.0
2024-12-04 09:30:00,79.74,79.76,79.6,79.61,1036454.0,77.3316,77.351,77.1958,77.2055,1036454.0
2024-12-04 10:00:00,79.61,79.85,79.61,79.83,587914.0,77.2055,77.4383,77.2055,77.4189,587914.0
2024-12-04 10:30:00,79.83,79.87,79.72,79.81,683999.0,77.4189,77.4577,77.3122,77.3995,683999.0
2024-12-04 11:00:00,79.81,79.85,79.74,79.83,795840.0,77.3995,77.4383,77.3316,77.4189,795840.0
2024-12-04 11:30:00,79.83,79.88,79.8,79.85,461359.0,77.4189,77.4674,77.3898,77.4383,461359.0
2024-12-04 12:00:00,79.86,79.86,79.78,79.81,218372.0,77.448,77.448,77.3704,77.3995,218372.0
2024-12-04 12:30:00,79.81,79.84,79.74,79.83,590718.0,77.3995,77.4286,77.3316,77.4189,590718.0
2024-12-04 13:00:00,79.82,79.84,79.69,79.7,216160.0,77.4092,77.4286,77.2831,77.2928,216160.0
2024-12-04 13:30:00,79.7,79.71,79.61,79.62,349674.0,77.2928,77.3025,77.2055,77.2152,349674.0
2024-12-04 14:00:00,79.62,79.74,79.58,79.64,394436.0,77.2152,77.3316,77.1764,77.2346,394436.0
2024-12-04 14:30:00,79.64,79.7,79.63,79.67,320381.0,77.2346,77.2928,77.2249,77.2637,320381.0
2024-12-04 15:00:00,79.67,79.71,79.65,79.65,495045.0,77.2637,77.3025,77.2443,77.2443,495045.0
2024-12-04 15:30:00,79.66,79.76,79.65,79.69,1598048.0,77.254,77.351,77.2443,77.2831,1598048.0
2024-12-05 09:30:00,80.1,80.18,80.06,80.09,2084643.0,77.6807,77.7583,77.642,77.671,2084643.0
2024-12-05 10:00:00,80.1,80.22,79.96,79.97,539063.0,77.6807,77.7971,77.545,77.5547,539063.0
2024-12-05 10:30:00,79.96,80.17,79.95,80.13,306411.0,77.545,77.7486,77.5353,77.7098,306411.0
2024-12-05 11:00:00,80.12,80.2,80.1,80.2,488999.0,77.7001,77.7777,77.6807,77.7777,488999.0
2024-12-05 11:30:00,80.2,80.22,80.09,80.13,2448612.0,77.7777,77.7971,77.671,77.7098,2448612.0
2024-12-05 12:00:00,80.14,80.21,80.08,80.12,339816.0,77.7195,77.7874,77.6613,77.7001,339816.0
2024-12-05 12:30:00,80.11,80.2,80.09,80.17,205340.0,77.6904,77.7777,77.671,77.7486,205340.0
2024-12-05 13:00:00,80.17,80.17,79.94,79.97,214649.0,77.7486,77.7486,77.5256,77.5547,214649.0
2024-12-05 13:30:00,79.96,80.1,79.94,80.09,237865.0,77.545,77.6807,77.5256,77.671,237865.0
2024-12-05 14:00:00,80.09,80.19,80.07,80.12,261188.0,77.671,77.768,77.6516,77.7001,261188.0
2024-12-05 14:30:00,80.12,80.21,80.11,80.19,307604.0,77.7001,77.7874,77.6904,77.768,307604.0
2024-12-05 15:00:00,80.18,80.19,80.1,80.13,449367.0,77.7583,77.768,77.6807,77.7098,449367.0
2024-12-05 15:30:00,80.13,80.14,80.06,80.1,2054271.0,77.7098,77.7195,77.642,77.6807,2054271.0
2024-12-06 09:30:00,80.39,80.39,80.17,80.23,588754.0,77.962,77.962,77.7486,77.8068,588754.0
2024-12-06 10:00:00,80.23,80.23,80.07,80.16,421514.0,77.8068,77.8068,77.6516,77.7389,421514.0
2024-12-06 10:30:00,80.16,80.16,80.03,80.1,507598.0,77.7389,77.7389,77.6129,77.6807,507598.0
2024-12-06 11:00:00,80.11,80.16,80.02,80.15,698305.0,77.6904,77.7389,77.6032,77.7292,698305.0
2024-12-06 11:30:00,80.15,80.21,80.09,80.11,438631.0,77.7292,77.7874,77.671,77.6904,438631.0
2024-12-06 12:00:00,80.1,80.1,79.92,80.01,226177.0,77.6807,77.6807,77.5062,77.5935,226177.0
2024-12-06 12:30:00,80.01,80.03,79.95,79.96,165114.0,77.5935,77.6129,77.5353,77.545,165114.0
2024-12-06 13:00:00,79.97,80.1,79.96,80.05,265494.0,77.5547,77.6807,77.545,77.6323,265494.0
2024-12-06 13:30:00,80.05,80.05,79.98,80.01,197212.0,77.6323,77.6323,77.5644,77.5935,197212.0
2024-12-06 14:00:00,80.01,80.02,79.9,79.92,273774.0,77.5935,77.6032,77.4868,77.5062,273774.0
2024-12-06 14:30:00,79.93,80.0,79.91,79.98,224687.0,77.5159,77.5838,77.4965,77.5644,224687.0
2024-12-06 15:00:00,79.99,80.04,79.97,80.04,307400.0,77.5741,77.6226,77.5547,77.6226,307400.0
2024-12-06 15:30:00,80.03,80.1,80.0,80.09,1306418.0,77.6129,77.6807,77.5838,77.671,1306418.0
2024-12-09 09:30:00,80.53,80.63,80.43,80.61,1038747.0,78.0978,78.1947,78.0008,78.1753,1038747.0
2024-12-09 10:00:00,80.61,80.62,80.47,80.49,633643.0,78.1753,78.185,78.0396,78.059,633643.0
2024-12-09 10:30:00,80.48,80.58,80.41,80.47,623311.0,78.0493,78.1462,77.9814,78.0396,623311.0
2024-12-09 11:00:00,80.47,80.51,80.34,80.4,457058.0,78.0396,78.0784,77.9135,77.9717,457058.0
2024-12-09 11:30:00,80.4,80.46,80.33,80.41,272097.0,77.9717,78.0299,77.9038,77.9814,272097.0
2024-12-09 12:00:00,80.41,80.41,80.32,80.36,157190.0,77.9814,77.9814,77.8941,77.9329,157190.0
2024-12-09 12:30:00,80.36,80.39,80.3,80.3,485229.0,77.9329,77.962,77.8747,77.8747,485229.0
2024-12-09 13:00:00,80.3,80.31,80.26,80.29,134861.0,77.8747,77.8844,77.8359,77.865,134861.0
2024-12-09 13:30:00,80.28,80.4,80.27,80.36,198137.0,77.8553,77.9717,77.8456,77.9329,198137.0
2024-12-09 14:00:00,80.36,80.36,80.29,80.31,186578.0,77.9329,77.9329,77.865,77.8844,186578.0
2024-12-09 14:30:00,80.31,80.33,80.13,80.19,233137.0,77.8844,77.9038,77.7098,77.768,233137.0
2024-12-09 15:00:00,80.2,80.2,80.06,80.06,463164.0,77.7777,77.7777,77.642,77.642,463164.0
2024-12-09 15:30:00,80.07,80.1,80.0,80.01,1441273.0,77.6516,77.6807,77.5838,77.5935,1441273.0
2024-12-10 09:30:00,79.83,79.85,79.58,79.63,1584051.0,77.4189,77.4383,77.1764,77.2249,1584051.0
2024-12-10 10:00:00,79.65,79.66,79.43,79.44,660986.0,77.2443,77.254,77.031,77.0407,660986.0
2024-12-10 10:30:00,79.44,79.58,79.43,79.48,808587.0,77.0407,77.1764,77.031,77.0795,808587.0
2024-12-10 11:00:00,79.48,79.53,79.39,79.44,783997.0,77.0795,77.128,76.9922,77.0407,783997.0
2024-12-10 11:30:00,79.43,79.46,79.38,79.43,851479.0,77.031,77.0601,76.9825,77.031,851479.0
2024-12-10 12:00:00,79.44,79.47,79.39,79.4,311945.0,77.0407,77.0698,76.9922,77.0019,311945.0
2024-12-10 12:30:00,79.39,79.47,79.38,79.39,160702.0,76.9922,77.0698,76.9825,76.9922,160702.0
2024-12-10 13:00:00,79.39,79.46,79.38,79.45,150302.0,76.9922,77.0601,76.9825,77.0504,150302.0
2024-12-10 13:30:00,79.45,79.52,79.45,79.48,164847.0,77.0504,77.1183,77.0504,77.0795,164847.0
2024-12-10 14:00:00,79.48,79.53,79.45,79.51,173436.0,77.0795,77.128,77.0504,77.1086,173436.0
2024-12-10 14:30:00,79.51,79.54,79.46,79.5,170804.0,77.1086,77.1377,77.0601,77.0989,170804.0
2024-12-10 15:00:00,79.51,79.51,79.35,79.39,669666.0,77.1086,77.1086,76.9534,76.9922,669666.0
2024-12-10 15:30:00,79.39,79.42,79.29,79.31,1980026.0,76.9922,77.0213,76.8952,76.9146,1980026.0
2024-12-11 09:30:00,79.73,79.79,79.66,79.7,1230160.0,77.3219,77.3801,77.254,77.2928,1230160.0
2024-12-11 10:00:00,79.7,79.72,79.58,79.61,381498.0,77.2928,77.3122,77.1764,77.2055,381498.0
2024-12-11 10:30:00,79.6,79.64,79.49,79.58,432708.0,77.1958,77.2346,77.0892,77.1764,432708.0
2024-12-11 11:00:00,79.59,79.7,79.55,79.67,410134.0,77.1861,77.2928,77.1474,77.2637,410134.0
2024-12-11 11:30:00,79.67,79.82,79.64,79.8,508029.0,77.2637,77.4092,77.2346,77.3898,508029.0
2024-12-11 12:00:00,79.8,79.83,79.68,79.69,464321.0,77.3898,77.4189,77.2734,77.2831,464321.0
2024-12-11 12:30:00,79.7,79.78,79.69,79.75,140040.0,77.2928,77.3704,77.2831,77.3413,140040.0
2024-12-11 13:00:00,79.76,79.86,79.75,79.86,295030.0,77.351,77.448,77.3413,77.448,295030.0
2024-12-11 13:30:00,79.86,79.87,79.68,79.69,316809.0,77.448,77.4577,77.2734,77.2831,316809.0
2024-12-11 14:00:00,79.69,79.75,79.66,79.75,406926.0,77.2831,77.3413,77.254,77.3413,406926.0
2024-12-11 14:30:00,79.74,79.81,79.72,79.81,304473.0,77.3316,77.3995,77.3122,77.3995,304473.0
2024-12-11 15:00:00,79.81,79.84,79.78,79.8,713930.0,77.3995,77.4286,77.3704,77.3898,713930.0
2024-12-11 15:30:00,79.8,79.81,79.74,79.81,1415874.0,77.3898,77.3995,77.3316,77.3995,1415874.0
2024-12-12 09:30:00,79.39,79.69,79.37,79.67,637999.0,76.9922,77.2831,76.9728,77.2637,637999.0
2024-12-12 10:00:00,79.68,79.71,79.44,79.45,931844.0,77.2734,77.3025,77.0407,77.0504,931844.0
2024-12-12 10:30:00,79.45,79.45,79.29,79.39,557536.0,77.0504,77.0504,76.8952,76.9922,557536.0
2024-12-12 11:00:00,79.38,79.47,79.37,79.44,562390.0,76.9825,77.0698,76.9728,77.0407,562390.0
2024-12-12 11:30:00,79.44,79.48,79.37,79.4,648640.0,77.0407,77.0795,76.9728,77.0019,648640.0
2024-12-12 12:00:00,79.39,79.53,79.38,79.43,236160.0,76.9922,77.128,76.9825,77.031,236160.0
2024-12-12 12:30:00,79.43,79.44,79.31,79.39,250525.0,77.031,77.0407,76.9146,76.9922,250525.0
2024-12-12 13:00:00,79.39,79.4,79.3,79.32,132506.0,76.9922,77.0019,76.9049,76.9243,132506.0
2024-12-12 13:30:00,79.31,79.34,79.2,79.21,220661.0,76.9146,76.9437,76.8079,76.8176,220661.0
2024-12-12 14:00:00,79.2,79.27,79.11,79.12,347847.0,76.8079,76.8758,76.7206,76.7303,347847.0
2024-12-12 14:30:00,79.11,79.17,79.09,79.11,385406.0,76.7206,76.7788,76.7012,76.7206,385406.0
2024-12-12 15:00:00,79.1,79.15,79.09,79.11,437432.0,76.7109,76.7594,76.7012,76.7206,437432.0
2024-12-12 15:30:00,79.12,79.15,79.05,79.09,1677366.0,76.7303,76.7594,76.6625,76.7012,1677366.0
2024-12-13 09:30:00,79.21,79.21,78.91,78.92,817036.0,76.8176,76.8176,76.5267,76.5364,817036.0
2024-12-13 10:00:00,78.92,78.92,78.78,78.82,536841.0,76.5364,76.5364,76.4006,76.4394,536841.0
2024-12-13 10:30:00,78.81,78.87,78.72,78.75,561650.0,76.4297,76.4879,76.3424,76.3715,561650.0
2024-12-13 11:00:00,78.74,78.84,78.68,78.79,602800.0,76.3618,76.4588,76.3036,76.4103,602800.0
2024-12-13 11:30:00,78.79,78.89,78.78,78.86,1812346.0,76.4103,76.5073,76.4006,76.4782,1812346.0
2024-12-13 12:00:00,78.86,78.87,78.76,78.77,377744.0,76.4782,76.4879,76.3812,76.3909,377744.0
2024-12-13 12:30:00,78.77,78.82,78.71,78.79,270049.0,76.3909,76.4394,76.3327,76.4103,270049.0
2024-12-13 13:00:00,78.79,78.87,78.76,78.86,327504.0,76.4103,76.4879,76.3812,76.4782,327504.0
2024-12-13 13:30:00,78.86,78.89,78.81,78.84,276428.0,76.4782,76.5073,76.4297,76.4588,276428.0
2024-12-13 14:00:00,78.84,78.9,78.82,78.85,206954.0,76.4588,76.517,76.4394,76.4685,206954.0
2024-12-13 14:30:00,78.86,78.89,78.83,78.85,332152.0,76.4782,76.5073,76.4491,76.4685,332152.0
2024-12-13 15:00:00,78.86,78.89,78.83,78.87,566457.0,76.4782,76.5073,76.4491,76.4879,566457.0
2024-12-13 15:30:00,78.87,78.92,78.86,78.89,1335961.0,76.4879,76.5364,76.4782,76.5073,1335961.0
2024-12-16 09:30:00,78.58,78.64,78.5,78.62,1203613.0,76.2067,76.2648,76.1291,76.2454,1203613.0
2024-12-16 10:00:00,78.62,78.76,78.61,78.72,716768.0,76.2454,76.3812,76.2357,76.3424,716768.0
2024-12-16 10:30:00,78.72,78.87,78.7,78.79,636003.0,76.3424,76.4879,76.323,76.4103,636003.0
2024-12-16 11:00:00,78.79,78.8,78.64,78.67,1424671.0,76.4103,76.42,76.2648,76.2939,1424671.0
2024-12-16 11:30:00,78.68,78.85,78.67,78.84,685291.0,76.3036,76.4685,76.2939,76.4588,685291.0
2024-12-16 12:00:00,78.84,78.9,78.78,78.85,751139.0,76.4588,76.517,76.4006,76.4685,751139.0
2024-12-16 12:30:00,78.85,78.87,78.81,78.86,1360237.0,76.4685,76.4879,76.4297,76.4782,1360237.0
2024-12-16 13:00:00,78.86,78.88,78.82,78.84,538585.0,76.4782,76.4976,76.4394,76.4588,538585.0
2024-12-16 13:30:00,78.84,78.88,78.78,78.88,827031.0,76.4588,76.4976,76.4006,76.4976,827031.0
2024-12-16 14:00:00,78.87,78.87,78.77,78.8,631807.0,76.4879,76.4879,76.3909,76.42,631807.0
2024-12-16 14:30:00,78.8,78.81,78.75,78.79,522433.0,76.42,76.4297,76.3715,76.4103,522433.0
2024-12-16 15:00:00,78.79,78.81,78.75,78.76,1398136.0,76.4103,76.4297,76.3715,76.3812,1398136.0
2024-12-16 15:30:00,78.76,78.76,78.62,78.64,4552406.0,76.3812,76.3812,76.2454,76.2648,4552406.0
2024-12-17 09:30:00,77.43,77.47,77.37,77.44,1046824.0,76.1164,76.1557,76.0574,76.1262,1046824.0
2024-12-17 10:00:00,77.44,77.55,77.4,77.47,893989.0,76.1262,76.2343,76.0869,76.1557,893989.0
2024-12-17 10:30:00,77.47,77.58,77.45,77.52,816870.0,76.1557,76.2638,76.136,76.2048,816870.0
2024-12-17 11:00:00,77.52,77.58,77.44,77.48,920736.0,76.2048,76.2638,76.1262,76.1655,920736.0
2024-12-17 11:30:00,77.49,77.64,77.46,77.64,407067.0,76.1753,76.3228,76.1459,76.3228,407067.0
2024-12-17 12:00:00,77.64,77.67,77.56,77.62,447491.0,76.3228,76.3523,76.2442,76.3031,447491.0
2024-12-17 12:30:00,77.62,77.71,77.6,77.71,275644.0,76.3031,76.3916,76.2835,76.3916,275644.0
2024-12-17 13:00:00,77.7,77.71,77.59,77.61,175080.0,76.3818,76.3916,76.2736,76.2933,175080.0
2024-12-17 13:30:00,77.62,77.66,77.58,77.59,292852.0,76.3031,76.3425,76.2638,76.2736,292852.0
2024-12-17 14:00:00,77.6,77.62,77.55,77.55,449809.0,76.2835,76.3031,76.2343,76.2343,449809.0
2024-12-17 14:30:00,77.55,77.56,77.48,77.49,336223.0,76.2343,76.2442,76.1655,76.1753,336223.0
2024-12-17 15:00:00,77.48,77.49,77.42,77.44,688958.0,76.1655,76.1753,76.1065,76.1262,688958.0
2024-12-17 15:30:00,77.45,77.47,77.4,77.44,2316677.0,76.136,76.1557,76.0869,76.1262,2316677.0
2024-12-18 09:30:00,77.37,77.54,77.34,77.45,597930.0,76.0574,76.2245,76.0279,76.136,597930.0
2024-12-18 10:00:00,77.45,77.52,77.42,77.45,262410.0,76.136,76.2048,76.1065,76.136,262410.0
2024-12-18 10:30:00,77.44,77.51,77.41,77.42,1165758.0,76.1262,76.195,76.0967,76.1065,1165758.0
2024-12-18 11:00:00,77.41,77.42,77.29,77.35,445238.0,76.0967,76.1065,75.9787,76.0377,445238.0
2024-12-18 11:30:00,77.35,77.36,77.3,77.33,530917.0,76.0377,76.0475,75.9886,76.0181,530917.0
2024-12-18 12:00:00,77.32,77.42,77.32,77.4,433451.0,76.0082,76.1065,76.0082,76.0869,433451.0
2024-12-18 12:30:00,77.39,77.46,77.37,77.38,570269.0,76.077,76.1459,76.0574,76.0672,570269.0
2024-12-18 13:00:00,77.38,77.42,77.34,77.4,311849.0,76.0672,76.1065,76.0279,76.0869,311849.0
2024-12-18 13:30:00,77.4,77.48,77.4,77.45,453709.0,76.0869,76.1655,76.0869,76.136,453709.0
2024-12-18 14:00:00,77.45,77.45,76.66,76.66,1202759.0,76.136,76.136,75.3594,75.3594,1202759.0
2024-12-18 14:30:00,76.66,76.83,76.1,76.14,948960.0,75.3594,75.5265,74.8089,74.8482,948960.0
2024-12-18 15:00:00,76.14,76.22,75.81,75.83,1911656.0,74.8482,74.9269,74.5238,74.5435,1911656.0
2024-12-18 15:30:00,75.83,75.89,75.4,75.53,5210214.0,74.5435,74.6025,74.1208,74.2486,5210214.0
2024-12-19 09:30:00,75.8,75.87,75.6,75.66,1612251.0,74.514,74.5828,74.3174,74.3764,1612251.0
2024-12-19 10:00:00,75.66,75.68,75.42,75.44,998178.0,74.3764,74.396,74.1405,74.1601,998178.0
2024-12-19 10:30:00,75.44,75.57,75.39,75.5,600072.0,74.1601,74.2879,74.111,74.2191,600072.0
2024-12-19 11:00:00,75.49,75.58,75.31,75.54,947739.0,74.2093,74.2977,74.0323,74.2584,947739.0
2024-12-19 11:30:00,75.54,75.6,75.39,75.4,658908.0,74.2584,74.3174,74.111,74.1208,658908.0
2024-12-19 12:00:00,75.4,75.43,75.3,75.33,492876.0,74.1208,74.1503,74.0225,74.052,492876.0
2024-12-19 12:30:00,75.33,75.39,75.28,75.39,738310.0,74.052,74.111,74.0028,74.111,738310.0
2024-12-19 13:00:00,75.39,75.52,75.25,75.51,787754.0,74.111,74.2388,73.9733,74.2289,787754.0
2024-12-19 13:30:00,75.52,75.64,75.48,75.63,566937.0,74.2388,74.3567,74.1994,74.3469,566937.0
2024-12-19 14:00:00,75.63,75.65,75.45,75.49,696897.0,74.3469,74.3666,74.17,74.2093,696897.0
2024-12-19 14:30:00,75.49,75.5,75.38,75.38,711222.0,74.2093,74.2191,74.1011,74.1011,711222.0
2024-12-19 15:00:00,75.39,75.49,75.35,75.43,858429.0,74.111,74.2093,74.0716,74.1503,858429.0
2024-12-19 15:30:00,75.44,75.48,75.29,75.35,3788692.0,74.1601,74.1994,74.0127,74.0716,3788692.0
2024-12-20 09:30:00,74.38,74.71,74.37,74.65,2156026.0,73.1181,73.4425,73.1083,73.3835,2156026.0
2024-12-20 10:00:00,74.66,75.03,74.65,75.02,1244447.0,73.3934,73.7571,73.3835,73.7472,1244447.0
2024-12-20 10:30:00,75.01,75.17,75.01,75.09,829343.0,73.7374,73.8947,73.7374,73.8161,829343.0
2024-12-20 11:00:00,75.09,75.4,75.07,75.33,586694.0,73.8161,74.1208,73.7964,74.052,586694.0
2024-12-20 11:30:00,75.32,75.55,75.24,75.54,1671586.0,74.0422,74.2683,73.9635,74.2584,1671586.0
2024-12-20 12:00:00,75.53,75.73,75.5,75.7,636258.0,74.2486,74.4452,74.2191,74.4157,636258.0
2024-12-20 12:30:00,75.7,75.71,75.55,75.64,469883.0,74.4157,74.4255,74.2683,74.3567,469883.0
2024-12-20 13:00:00,75.63,75.63,75.47,75.48,761430.0,74.3469,74.3469,74.1896,74.1994,761430.0
2024-12-20 13:30:00,75.48,75.64,75.48,75.53,552804.0,74.1994,74.3567,74.1994,74.2486,552804.0
2024-12-20 14:00:00,75.53,75.71,75.51,75.7,434000.0,74.2486,74.4255,74.2289,74.4157,434000.0
2024-12-20 14:30:00,75.7,75.73,75.6,75.62,636738.0,74.4157,74.4452,74.3174,74.3371,636738.0
2024-12-20 15:00:00,75.62,75.64,75.46,75.47,822630.0,74.3371,74.3567,74.1798,74.1896,822630.0
2024-12-20 15:30:00,75.46,75.47,75.13,75.13,3725526.0,74.1798,74.1896,73.8554,73.8554,3725526.0
2024-12-23 09:30:00,75.24,75.33,75.14,75.18,836867.0,73.9635,74.052,73.8652,73.9045,836867.0
2024-12-23 10:00:00,75.18,75.2,74.94,75.05,666623.0,73.9045,73.9242,73.6686,73.7767,666623.0
2024-12-23 10:30:00,75.05,75.14,74.95,74.98,349853.0,73.7767,73.8652,73.6784,73.7079,349853.0
2024-12-23 11:00:00,74.97,75.11,74.96,75.09,530930.0,73.6981,73.8357,73.6883,73.8161,530930.0
2024-12-23 11:30:00,75.1,75.33,75.08,75.33,377611.0,73.8259,74.052,73.8062,74.052,377611.0
2024-12-23 12:00:00,75.33,75.41,75.32,75.35,765447.0,74.052,74.1306,74.0422,74.0716,765447.0
2024-12-23 12:30:00,75.35,75.4,75.29,75.37,271664.0,74.0716,74.1208,74.0127,74.0913,271664.0
2024-12-23 13:00:00,75.36,75.47,75.34,75.44,822581.0,74.0815,74.1896,74.0618,74.1601,822581.0
2024-12-23 13:30:00,75.44,75.52,75.43,75.5,314915.0,74.1601,74.2388,74.1503,74.2191,314915.0
2024-12-23 14:00:00,75.49,75.52,75.47,75.5,492221.0,74.2093,74.2388,74.1896,74.2191,492221.0
2024-12-23 14:30:00,75.5,75.54,75.48,75.48,370965.0,74.2191,74.2584,74.1994,74.1994,370965.0
2024-12-23 15:00:00,75.48,75.51,75.37,75.5,838611.0,74.1994,74.2289,74.0913,74.2191,838611.0
2024-12-23 15:30:00,75.5,75.64,75.49,75.58,1688927.0,74.2191,74.3567,74.2093,74.2977,1688927.0
2024-12-24 09:30:00,75.62,75.64,75.43,75.61,1104601.0,74.3371,74.3567,74.1503,74.3272,1104601.0
2024-12-24 10:00:00,75.61,75.79,75.61,75.75,693577.0,74.3272,74.5042,74.3272,74.4649,693577.0
2024-12-24 10:30:00,75.74,75.79,75.71,75.75,525405.0,74.455,74.5042,74.4255,74.4649,525405.0
2024-12-24 11:00:00,75.75,75.76,75.67,75.75,519459.0,74.4649,74.4747,74.3862,74.4649,519459.0
2024-12-24 11:30:00,75.75,75.8,75.69,75.71,396961.0,74.4649,74.514,74.4059,74.4255,396961.0
2024-12-24 12:00:00,75.7,75.86,75.69,75.84,358632.0,74.4157,74.573,74.4059,74.5533,358632.0
2024-12-24 12:30:00,75.84,75.92,75.74,75.89,1124707.0,74.5533,74.632,74.455,74.6025,1124707.0
2024-12-26 09:30:00,75.99,76.13,75.93,76.04,1046716.0,74.7008,74.8384,74.6418,74.7499,1046716.0
2024-12-26 10:00:00,76.04,76.18,76.01,76.15,488986.0,74.7499,74.8876,74.7205,74.8581,488986.0
2024-12-26 10:30:00,76.15,76.22,76.12,76.22,326468.0,74.8581,74.9269,74.8286,74.9269,326468.0
2024-12-26 11:00:00,76.22,76.29,76.19,76.28,431161.0,74.9269,74.9957,74.8974,74.9859,431161.0
2024-12-26 11:30:00,76.28,76.34,76.25,76.33,347705.0,74.9859,75.0449,74.9564,75.035,347705.0
2024-12-26 12:00:00,76.33,76.35,76.24,76.24,648173.0,75.035,75.0547,74.9465,74.9465,648173.0
2024-12-26 12:30:00,76.25,76.29,76.16,76.2,476470.0,74.9564,74.9957,74.8679,74.9072,476470.0
2024-12-26 13:00:00,76.21,76.33,76.2,76.28,520864.0,74.9171,75.035,74.9072,74.9859,520864.0
2024-12-26 13:30:00,76.28,76.31,76.2,76.24,413086.0,74.9859,75.0154,74.9072,74.9465,413086.0
2024-12-26 14:00:00,76.24,76.24,76.16,76.19,411500.0,74.9465,74.9465,74.8679,74.8974,411500.0
2024-12-26 14:30:00,76.19,76.29,76.17,76.23,641720.0,74.8974,74.9957,74.8777,74.9367,641720.0
2024-12-26 15:00:00,76.23,76.3,76.21,76.27,397890.0,74.9367,75.0055,74.9171,74.976,397890.0
2024-12-26 15:30:00,76.27,76.3,76.19,76.24,1558159.0,74.976,75.0055,74.8974,74.9465,1558159.0
2024-12-27 09:30:00,76.08,76.26,76.02,76.16,800571.0,74.7893,74.9662,74.7303,74.8679,800571.0
2024-12-27 10:00:00,76.17,76.19,75.87,75.93,1730250.0,74.8777,74.8974,74.5828,74.6418,1730250.0
2024-12-27 10:30:00,75.92,76.18,75.87,76.16,651430.0,74.632,74.8876,74.5828,74.8679,651430.0
2024-12-27 11:00:00,76.16,76.2,76.06,76.2,518074.0,74.8679,74.9072,74.7696,74.9072,518074.0
2024-12-27 11:30:00,76.2,76.25,75.94,75.96,620799.0,74.9072,74.9564,74.6516,74.6713,620799.0
2024-12-27 12:00:00,75.96,75.99,75.85,75.9,413523.0,74.6713,74.7008,74.5632,74.6123,413523.0
2024-12-27 12:30:00,75.89,75.97,75.83,75.92,264674.0,74.6025,74.6811,74.5435,74.632,264674.0
2024-12-27 13:00:00,75.92,76.05,75.92,76.0,1153507.0,74.632,74.7598,74.632,74.7106,1153507.0
2024-12-27 13:30:00,76.0,76.17,75.99,76.16,1962031.0,74.7106,74.8777,74.7008,74.8679,1962031.0
2024-12-27 14:00:00,76.16,76.23,76.12,76.15,908822.0,74.8679,74.9367,74.8286,74.8581,908822.0
2024-12-27 14:30:00,76.15,76.28,76.11,76.25,714027.0,74.8581,74.9859,74.8188,74.9564,714027.0
2024-12-27 15:00:00,76.26,76.26,76.06,76.08,576557.0,74.9662,74.9662,74.7696,74.7893,576557.0
2024-12-27 15:30:00,76.08,76.17,75.99,76.13,1392330.0,74.7893,74.8777,74.7008,74.8384,1392330.0
2024-12-30 09:30:00,75.64,75.67,75.45,75.52,1236289.0,74.3567,74.3862,74.17,74.2388,1236289.0
2024-12-30 10:00:00,75.51,75.56,75.33,75.36,1238397.0,74.2289,74.2781,74.052,74.0815,1238397.0
2024-12-30 10:30:00,75.36,75.46,75.27,75.41,740129.0,74.0815,74.1798,73.993,74.1306,740129.0
2024-12-30 11:00:00,75.4,75.57,75.38,75.46,582985.0,74.1208,74.2879,74.1011,74.1798,582985.0
2024-12-30 11:30:00,75.45,75.57,75.4,75.51,1024642.0,74.17,74.2879,74.1208,74.2289,1024642.0
2024-12-30 12:00:00,75.51,75.7,75.51,75.69,673278.0,74.2289,74.4157,74.2289,74.4059,673278.0
2024-12-30 12:30:00,75.69,75.78,75.64,75.76,855321.0,74.4059,74.4944,74.3567,74.4747,855321.0
2024-12-30 13:00:00,75.76,75.83,75.7,75.73,710323.0,74.4747,74.5435,74.4157,74.4452,710323.0
2024-12-30 13:30:00,75.73,75.86,75.72,75.82,282223.0,74.4452,74.573,74.4354,74.5337,282223.0
2024-12-30 14:00:00,75.83,75.85,75.69,75.77,369469.0,74.5435,74.5632,74.4059,74.4845,369469.0
2024-12-30 14:30:00,75.77,75.82,75.76,75.78,433909.0,74.4845,74.5337,74.4747,74.4944,433909.0
2024-12-30 15:00:00,75.78,75.88,75.73,75.76,576931.0,74.4944,74.5927,74.4452,74.4747,576931.0
2024-12-30 15:30:00,75.75,75.81,75.58,75.59,1634345.0,74.4649,74.5238,74.2977,74.3076,1634345.0
2024-12-31 09:30:00,75.86,75.92,75.74,75.86,825275.0,74.573,74.632,74.455,74.573,825275.0
2024-12-31 10:00:00,75.85,75.98,75.77,75.9,554418.0,74.5632,74.691,74.4845,74.6123,554418.0
2024-12-31 10:30:00,75.89,75.95,75.79,75.81,714043.0,74.6025,74.6615,74.5042,74.5238,714043.0
2024-12-31 11:00:00,75.81,75.84,75.61,75.65,1514646.0,74.5238,74.5533,74.3272,74.3666,1514646.0
2024-12-31 11:30:00,75.65,75.68,75.56,75.61,727536.0,74.3666,74.396,74.2781,74.3272,727536.0
2024-12-31 12:00:00,75.61,75.67,75.49,75.5,978666.0,74.3272,74.3862,74.2093,74.2191,978666.0
2024-12-31 12:30:00,75.5,75.67,75.44,75.64,813456.0,74.2191,74.3862,74.1601,74.3567,813456.0
2024-12-31 13:00:00,75.64,75.7,75.46,75.48,519099.0,74.3567,74.4157,74.1798,74.1994,519099.0
2024-12-31 13:30:00,75.48,75.65,75.48,75.53,932779.0,74.1994,74.3666,74.1994,74.2486,932779.0
2024-12-31 14:00:00,75.52,75.66,75.45,75.53,947724.0,74.2388,74.3764,74.17,74.2486,947724.0
2024-12-31 14:30:00,75.52,75.65,75.48,75.65,1291669.0,74.2388,74.3666,74.1994,74.3666,1291669.0
2024-12-31 15:00:00,75.65,75.74,75.55,75.72,1075593.0,74.3666,74.455,74.2683,74.4354,1075593.0
2024-12-31 15:30:00,75.72,75.74,75.53,75.58,3601596.0,74.4354,74.455,74.2486,74.2977,3601596.0
2025-01-02 09:30:00,75.7,75.82,75.53,75.77,1281606.0,74.4157,74.5337,74.2486,74.4845,1281606.0
2025-01-02 10:00:00,75.78,75.87,75.66,75.71,1082325.0,74.4944,74.5828,74.3764,74.4255,1082325.0
2025-01-02 10:30:00,75.7,75.87,75.6,75.75,549954.0,74.4157,74.5828,74.3174,74.4649,549954.0
2025-01-02 11:00:00,75.75,75.79,75.43,75.65,974227.0,74.4649,74.5042,74.1503,74.3666,974227.0
2025-01-02 11:30:00,75.65,75.75,75.56,75.65,474936.0,74.3666,74.4649,74.2781,74.3666,474936.0
2025-01-02 12:00:00,75.66,75.75,75.4,75.41,863503.0,74.3764,74.4649,74.1208,74.1306,863503.0
2025-01-02 12:30:00,75.4,75.4,75.19,75.37,678814.0,74.1208,74.1208,73.9144,74.0913,678814.0
2025-01-02 13:00:00,75.37,75.37,75.19,75.29,561670.0,74.0913,74.0913,73.9144,74.0127,561670.0
2025-01-02 13:30:00,75.29,75.29,75.14,75.23,662662.0,74.0127,74.0127,73.8652,73.9537,662662.0
2025-01-02 14:00:00,75.24,75.34,75.19,75.33,535975.0,73.9635,74.0618,73.9144,74.052,535975.0
2025-01-02 14:30:00,75.33,75.36,75.2,75.2,577470.0,74.052,74.0815,73.9242,73.9242,577470.0
2025-01-02 15:00:00,75.21,75.44,75.21,75.41,897873.0,73.934,74.1601,73.934,74.1306,897873.0
2025-01-02 15:30:00,75.42,75.46,75.3,75.34,1223772.0,74.1405,74.1798,74.0225,74.0618,1223772.0
2025-01-03 09:30:00,75.53,75.61,75.4,75.52,1568392.0,74.2486,74.3272,74.1208,74.2388,1568392.0
2025-01-03 10:00:00,75.52,75.57,75.23,75.37,1247531.0,74.2388,74.2879,73.9537,74.0913,1247531.0
2025-01-03 10:30:00,75.36,75.51,75.33,75.47,1167807.0,74.0815,74.2289,74.052,74.1896,1167807.0
2025-01-03 11:00:00,75.5,75.53,75.4,75.53,372166.0,74.2191,74.2486,74.1208,74.2486,372166.0
2025-01-03 11:30:00,75.54,75.6,75.52,75.56,520331.0,74.2584,74.3174,74.2388,74.2781,520331.0
2025-01-03 12:00:00,75.55,75.71,75.55,75.61,1766654.0,74.2683,74.4255,74.2683,74.3272,1766654.0
2025-01-03 12:30:00,75.62,75.65,75.57,75.59,417961.0,74.3371,74.3666,74.2879,74.3076,417961.0
2025-01-03 13:00:00,75.59,75.67,75.54,75.67,867569.0,74.3076,74.3862,74.2584,74.3862,867569.0
2025-01-03 13:30:00,75.67,75.68,75.58,75.61,893848.0,74.3862,74.396,74.2977,74.3272,893848.0
2025-01-03 14:00:00,75.61,75.7,75.59,75.69,340013.0,74.3272,74.4157,74.3076,74.4059,340013.0
2025-01-03 14:30:00,75.69,75.74,75.63,75.66,446556.0,74.4059,74.455,74.3469,74.3764,446556.0
2025-01-03 15:00:00,75.65,75.71,75.61,75.67,388085.0,74.3666,74.4255,74.3272,74.3862,388085.0
2025-01-03 15:30:00,75.67,75.71,75.63,75.69,1607125.0,74.3862,74.4255,74.3469,74.4059,1607125.0
2025-01-06 09:30:00,76.33,76.57,76.25,76.52,1633960.0,75.035,75.271,74.9564,75.2218,1633960.0
2025-01-06 10:00:00,76.53,76.59,76.39,76.53,1001405.0,75.2316,75.2906,75.094,75.2316,1001405.0
2025-01-06 10:30:00,76.53,76.68,76.42,76.66,1365956.0,75.2316,75.3791,75.1235,75.3594,1365956.0
2025-01-06 11:00:00,76.67,76.82,76.61,76.81,1177736.0,75.3693,75.5167,75.3103,75.5069,1177736.0
2025-01-06 11:30:00,76.81,76.89,76.78,76.83,1393077.0,75.5069,75.5855,75.4774,75.5265,1393077.0
2025-01-06 12:00:00,76.84,76.84,76.67,76.69,989174.0,75.5364,75.5364,75.3693,75.3889,989174.0
2025-01-06 12:30:00,76.69,76.69,76.55,76.64,805203.0,75.3889,75.3889,75.2513,75.3398,805203.0
2025-01-06 13:00:00,76.63,76.64,76.5,76.56,961565.0,75.3299,75.3398,75.2021,75.2611,961565.0
2025-01-06 13:30:00,76.57,76.59,76.44,76.44,520421.0,75.271,75.2906,75.1432,75.1432,520421.0
2025-01-06 14:00:00,76.44,76.49,76.36,76.44,375880.0,75.1432,75.1923,75.0645,75.1432,375880.0
2025-01-06 14:30:00,76.44,76.48,76.36,76.37,692146.0,75.1432,75.1825,75.0645,75.0743,692146.0
2025-01-06 15:00:00,76.36,76.42,76.33,76.38,631219.0,75.0645,75.1235,75.035,75.0842,631219.0
2025-01-06 15:30:00,76.38,76.42,76.31,76.4,2032686.0,75.0842,75.1235,75.0154,75.1038,2032686.0
2025-01-07 09:30:00,77.06,77.06,76.96,76.98,749940.0,75.7526,75.7526,75.6543,75.674,749940.0
2025-01-07 10:00:00,76.98,76.98,76.51,76.7,816403.0,75.674,75.674,75.212,75.3987,816403.0
2025-01-07 10:30:00,76.72,76.75,76.4,76.7,633453.0,75.4184,75.4479,75.1038,75.3987,633453.0
2025-01-07 11:00:00,76.71,76.79,76.63,76.71,418598.0,75.4086,75.4872,75.3299,75.4086,418598.0
2025-01-07 11:30:00,76.71,76.8,76.58,76.61,711824.0,75.4086,75.497,75.2808,75.3103,711824.0
2025-01-07 12:00:00,76.61,76.76,76.57,76.64,616079.0,75.3103,75.4577,75.271,75.3398,616079.0
2025-01-07 12:30:00,76.64,76.74,76.55,76.66,290061.0,75.3398,75.4381,75.2513,75.3594,290061.0
2025-01-07 13:00:00,76.65,76.76,76.65,76.75,217979.0,75.3496,75.4577,75.3496,75.4479,217979.0
2025-01-07 13:30:00,76.74,76.74,76.58,76.6,307929.0,75.4381,75.4381,75.2808,75.3004,307929.0
2025-01-07 14:00:00,76.6,76.67,76.57,76.63,212825.0,75.3004,75.3693,75.271,75.3299,212825.0
2025-01-07 14:30:00,76.63,76.63,76.5,76.51,463404.0,75.3299,75.3299,75.2021,75.212,463404.0
2025-01-07 15:00:00,76.52,76.52,76.29,76.3,720258.0,75.2218,75.2218,74.9957,75.0055,720258.0
2025-01-07 15:30:00,76.3,76.41,76.23,76.35,1523908.0,75.0055,75.1137,74.9367,75.0547,1523908.0
2025-01-08 09:30:00,75.9,75.91,75.67,75.78,1068862.0,74.6123,74.6221,74.3862,74.4944,1068862.0
2025-01-08 10:00:00,75.77,76.03,75.76,75.87,362366.0,74.4845,74.7401,74.4747,74.5828,362366.0
2025-01-08 10:30:00,75.86,76.06,75.83,76.05,597782.0,74.573,74.7696,74.5435,74.7598,597782.0
2025-01-08 11:00:00,76.06,76.15,75.94,76.09,408645.0,74.7696,74.8581,74.6516,74.7991,408645.0
2025-01-08 11:30:00,76.09,76.25,76.07,76.25,561291.0,74.7991,74.9564,74.7794,74.9564,561291.0
2025-01-08 12:00:00,76.23,76.26,75.84,75.86,282506.0,74.9367,74.9662,74.5533,74.573,282506.0
2025-01-08 12:30:00,75.88,76.01,75.83,75.98,357384.0,74.5927,74.7205,74.5435,74.691,357384.0
2025-01-08 13:00:00,75.98,76.2,75.98,76.17,313791.0,74.691,74.9072,74.691,74.8777,313791.0
2025-01-08 13:30:00,76.16,76.19,75.96,76.04,260694.0,74.8679,74.8974,74.6713,74.7499,260694.0
2025-01-08 14:00:00,76.04,76.33,76.0,76.31,349162.0,74.7499,75.035,74.7106,75.0154,349162.0
2025-01-08 14:30:00,76.3,76.31,76.1,76.13,436279.0,75.0055,75.0154,74.8089,74.8384,436279.0
2025-01-08 15:00:00,76.13,76.22,76.09,76.2,450974.0,74.8384,74.9269,74.7991,74.9072,450974.0
2025-01-08 15:30:00,76.19,76.27,76.13,76.22,1323064.0,74.8974,74.976,74.8384,74.9269,1323064.0
2025-01-10 09:30:00,75.65,75.67,75.36,75.43,864670.0,74.3666,74.3862,74.0815,74.1503,864670.0
2025-01-10 10:00:00,75.42,75.45,75.01,75.44,1220211.0,74.1405,74.17,73.7374,74.1601,1220211.0
2025-01-10 10:30:00,75.44,75.5,75.16,75.19,548076.0,74.1601,74.2191,73.8849,73.9144,548076.0
2025-01-10 11:00:00,75.2,75.2,74.94,74.98,679768.0,73.9242,73.9242,73.6686,73.7079,679768.0
2025-01-10 11:30:00,74.98,75.13,74.9,74.97,513177.0,73.7079,73.8554,73.6293,73.6981,513177.0
2025-01-10 12:00:00,74.97,75.06,74.91,75.06,633378.0,73.6981,73.7866,73.6391,73.7866,633378.0
2025-01-10 12:30:00,75.05,75.24,75.05,75.22,567962.0,73.7767,73.9635,73.7767,73.9439,567962.0
2025-01-10 13:00:00,75.21,75.33,75.14,75.29,415475.0,73.934,74.052,73.8652,74.0127,415475.0
2025-01-10 13:30:00,75.29,75.37,75.22,75.36,483170.0,74.0127,74.0913,73.9439,74.0815,483170.0
2025-01-10 14:00:00,75.36,75.37,75.15,75.22,703101.0,74.0815,74.0913,73.875,73.9439,703101.0
2025-01-10 14:30:00,75.21,75.25,75.15,75.21,379667.0,73.934,73.9733,73.875,73.934,379667.0
2025-01-10 15:00:00,75.2,75.21,75.01,75.06,690833.0,73.9242,73.934,73.7374,73.7866,690833.0
2025-01-10 15:30:00,75.05,75.1,75.0,75.09,2053810.0,73.7767,73.8259,73.7276,73.8161,2053810.0
2025-01-13 09:30:00,74.25,74.59,74.24,74.56,1035930.0,72.9903,73.3245,72.9805,73.2951,1035930.0
2025-01-13 10:00:00,74.56,74.6,74.44,74.46,592605.0,73.2951,73.3344,73.1771,73.1967,592605.0
2025-01-13 10:30:00,74.46,74.64,74.46,74.54,525756.0,73.1967,73.3737,73.1967,73.2754,525756.0
2025-01-13 11:00:00,74.54,74.56,74.44,74.5,552314.0,73.2754,73.2951,73.1771,73.2361,552314.0
2025-01-13 11:30:00,74.5,74.59,74.43,74.44,385491.0,73.2361,73.3245,73.1673,73.1771,385491.0
2025-01-13 12:00:00,74.44,74.65,74.41,74.61,674938.0,73.1771,73.3835,73.1476,73.3442,674938.0
2025-01-13 12:30:00,74.61,74.74,74.57,74.73,393343.0,73.3442,73.472,73.3049,73.4622,393343.0
2025-01-13 13:00:00,74.73,74.75,74.66,74.73,467906.0,73.4622,73.4818,73.3934,73.4622,467906.0
2025-01-13 13:30:00,74.73,74.82,74.73,74.78,401623.0,73.4622,73.5506,73.4622,73.5113,401623.0
2025-01-13 14:00:00,74.78,74.79,74.69,74.78,985162.0,73.5113,73.5211,73.4228,73.5113,985162.0
2025-01-13 14:30:00,74.78,74.79,74.68,74.73,671538.0,73.5113,73.5211,73.413,73.4622,671538.0
2025-01-13 15:00:00,74.72,74.78,74.69,74.73,1051384.0,73.4523,73.5113,73.4228,73.4622,1051384.0
2025-01-13 15:30:00,74.72,74.89,74.72,74.86,1906998.0,73.4523,73.6195,73.4523,73.59,1906998.0
2025-01-14 09:30:00,75.02,75.14,74.79,74.84,866272.0,73.7472,73.8652,73.5211,73.5703,866272.0
2025-01-14 10:00:00,74.84,75.09,74.84,74.98,563417.0,73.5703,73.8161,73.5703,73.7079,563417.0
2025-01-14 10:30:00,74.99,75.14,74.96,75.06,292124.0,73.7178,73.8652,73.6883,73.7866,292124.0
2025-01-14 11:00:00,75.06,75.07,74.92,74.96,1006107.0,73.7866,73.7964,73.6489,73.6883,1006107.0
2025-01-14 11:30:00,74.96,75.01,74.81,74.81,324094.0,73.6883,73.7374,73.5408,73.5408,324094.0
2025-01-14 12:00:00,74.81,74.9,74.76,74.86,643102.0,73.5408,73.6293,73.4917,73.59,643102.0
2025-01-14 12:30:00,74.86,74.94,74.77,74.92,322782.0,73.59,73.6686,73.5015,73.6489,322782.0
2025-01-14 13:00:00,74.91,75.07,74.9,75.05,408062.0,73.6391,73.7964,73.6293,73.7767,408062.0
2025-01-14 13:30:00,75.05,75.24,75.03,75.2,332904.0,73.7767,73.9635,73.7571,73.9242,332904.0
2025-01-14 14:00:00,75.2,75.25,75.16,75.2,384144.0,73.9242,73.9733,73.8849,73.9242,384144.0
2025-01-14 14:30:00,75.2,75.26,74.99,75.01,285086.0,73.9242,73.9832,73.7178,73.7374,285086.0
2025-01-14 15:00:00,75.01,75.08,74.9,75.08,479473.0,73.7374,73.8062,73.6293,73.8062,479473.0
2025-01-14 15:30:00,75.08,75.16,75.01,75.13,1480237.0,73.8062,73.8849,73.7374,73.8554,1480237.0
2025-01-15 09:30:00,76.2,76.26,76.01,76.19,1095359.0,74.9072,74.9662,74.7205,74.8974,1095359.0
2025-01-15 10:00:00,76.19,76.24,76.03,76.2,433990.0,74.8974,74.9465,74.7401,74.9072,433990.0
2025-01-15 10:30:00,76.21,76.26,76.01,76.08,715115.0,74.9171,74.9662,74.7205,74.7893,715115.0
2025-01-15 11:00:00,76.08,76.16,75.96,75.97,1681556.0,74.7893,74.8679,74.6713,74.6811,1681556.0
2025-01-15 11:30:00,75.98,75.98,75.75,75.85,766119.0,74.691,74.691,74.4649,74.5632,766119.0
2025-01-15 12:00:00,75.85,75.97,75.85,75.95,484116.0,74.5632,74.6811,74.5632,74.6615,484116.0
2025-01-15 12:30:00,75.95,76.0,75.88,75.9,401072.0,74.6615,74.7106,74.5927,74.6123,401072.0
2025-01-15 13:00:00,75.9,76.02,75.9,76.01,306821.0,74.6123,74.7303,74.6123,74.7205,306821.0
2025-01-15 13:30:00,76.01,76.07,75.99,76.04,311941.0,74.7205,74.7794,74.7008,74.7499,311941.0
2025-01-15 14:00:00,76.04,76.06,76.0,76.05,277173.0,74.7499,74.7696,74.7106,74.7598,277173.0
2025-01-15 14:30:00,76.06,76.12,76.05,76.09,309904.0,74.7696,74.8286,74.7598,74.7991,309904.0
2025-01-15 15:00:00,76.09,76.16,76.08,76.14,273885.0,74.7991,74.8679,74.7893,74.8482,273885.0
2025-01-15 15:30:00,76.14,76.16,76.05,76.06,2643730.0,74.8482,74.8679,74.7598,74.7696,2643730.0
2025-01-16 09:30:00,76.25,76.34,76.15,76.15,965096.0,74.9564,75.0449,74.8581,74.8581,965096.0
2025-01-16 10:00:00,76.16,76.35,76.09,76.25,754338.0,74.8679,75.0547,74.7991,74.9564,754338.0
2025-01-16 10:30:00,76.25,76.39,76.22,76.39,303030.0,74.9564,75.094,74.9269,75.094,303030.0
2025-01-16 11:00:00,76.39,76.53,76.31,76.48,812101.0,75.094,75.2316,75.0154,75.1825,812101.0
2025-01-16 11:30:00,76.49,76.59,76.46,76.56,449500.0,75.1923,75.2906,75.1628,75.2611,449500.0
2025-01-16 12:00:00,76.56,76.69,76.52,76.66,460174.0,75.2611,75.3889,75.2218,75.3594,460174.0
2025-01-16 12:30:00,76.65,76.66,76.5,76.53,600789.0,75.3496,75.3594,75.2021,75.2316,600789.0
2025-01-16 13:00:00,76.53,76.58,76.46,76.47,421142.0,75.2316,75.2808,75.1628,75.1726,421142.0
2025-01-16 13:30:00,76.48,76.48,76.37,76.42,631332.0,75.1825,75.1825,75.0743,75.1235,631332.0
2025-01-16 14:00:00,76.41,76.55,76.39,76.5,763970.0,75.1137,75.2513,75.094,75.2021,763970.0
2025-01-16 14:30:00,76.5,76.55,76.46,76.53,621877.0,75.2021,75.2513,75.1628,75.2316,621877.0
2025-01-16 15:00:00,76.52,76.54,76.45,76.48,556554.0,75.2218,75.2415,75.153,75.1825,556554.0
2025-01-16 15:30:00,76.48,76.52,76.42,76.45,2387341.0,75.1825,75.2218,75.1235,75.153,2387341.0
2025-01-17 09:30:00,76.86,77.0,76.7,76.97,1794926.0,75.556,75.6937,75.3987,75.6642,1794926.0
2025-01-17 10:00:00,76.96,77.2,76.93,77.05,671137.0,75.6543,75.8903,75.6248,75.7428,671137.0
2025-01-17 10:30:00,77.06,77.06,76.97,77.0,916707.0,75.7526,75.7526,75.6642,75.6937,916707.0
2025-01-17 11:00:00,77.0,77.0,76.89,76.95,1052882.0,75.6937,75.6937,75.5855,75.6445,1052882.0
2025-01-17 11:30:00,76.95,77.0,76.84,76.87,496774.0,75.6445,75.6937,75.5364,75.5659,496774.0
2025-01-17 12:00:00,76.87,76.9,76.82,76.87,276449.0,75.5659,75.5954,75.5167,75.5659,276449.0
2025-01-17 12:30:00,76.88,76.89,76.79,76.81,506044.0,75.5757,75.5855,75.4872,75.5069,506044.0
2025-01-17 13:00:00,76.8,76.86,76.78,76.8,220897.0,75.497,75.556,75.4774,75.497,220897.0
2025-01-17 13:30:00,76.79,76.79,76.72,76.75,319058.0,75.4872,75.4872,75.4184,75.4479,319058.0
2025-01-17 14:00:00,76.75,76.79,76.71,76.74,203227.0,75.4479,75.4872,75.4086,75.4381,203227.0
2025-01-17 14:30:00,76.74,76.78,76.71,76.73,300537.0,75.4381,75.4774,75.4086,75.4282,300537.0
2025-01-17 15:00:00,76.72,76.78,76.68,76.77,301451.0,75.4184,75.4774,75.3791,75.4676,301451.0
2025-01-17 15:30:00,76.77,76.81,76.74,76.78,1790330.0,75.4676,75.5069,75.4381,75.4774,1790330.0
2025-01-21 09:30:00,77.84,77.86,77.7,77.76,856937.0,76.5194,76.5391,76.3818,76.4408,856937.0
2025-01-21 10:00:00,77.76,77.86,77.68,77.83,781016.0,76.4408,76.5391,76.3621,76.5096,781016.0
2025-01-21 10:30:00,77.83,77.97,77.82,77.88,769083.0,76.5096,76.6472,76.4997,76.5587,769083.0
2025-01-21 11:00:00,77.88,78.08,77.85,78.08,890576.0,76.5587,76.7553,76.5292,76.7553,890576.0
2025-01-21 11:30:00,78.08,78.15,78.01,78.14,763418.0,76.7553,76.8241,76.6865,76.8143,763418.0
2025-01-21 12:00:00,78.13,78.21,78.11,78.19,769611.0,76.8045,76.8831,76.7848,76.8635,769611.0
2025-01-21 12:30:00,78.18,78.23,78.16,78.19,470035.0,76.8536,76.9028,76.834,76.8635,470035.0
2025-01-21 13:00:00,78.19,78.23,78.16,78.23,540126.0,76.8635,76.9028,76.834,76.9028,540126.0
2025-01-21 13:30:00,78.23,78.26,78.2,78.23,416969.0,76.9028,76.9323,76.8733,76.9028,416969.0
2025-01-21 14:00:00,78.23,78.26,78.14,78.19,1592873.0,76.9028,76.9323,76.8143,76.8635,1592873.0
2025-01-21 14:30:00,78.18,78.21,78.14,78.2,861475.0,76.8536,76.8831,76.8143,76.8733,861475.0
2025-01-21 15:00:00,78.2,78.27,78.18,78.27,451693.0,76.8733,76.9421,76.8536,76.9421,451693.0
2025-01-21 15:30:00,78.26,78.35,78.2,78.34,1815094.0,76.9323,77.0208,76.8733,77.0109,1815094.0
2025-01-22 09:30:00,78.49,78.5,78.34,78.41,714325.0,77.1584,77.1682,77.0109,77.0797,714325.0
2025-01-22 10:00:00,78.4,78.42,78.32,78.34,523621.0,77.0699,77.0896,76.9913,77.0109,523621.0
2025-01-22 10:30:00,78.33,78.37,78.24,78.26,422325.0,77.0011,77.0404,76.9126,76.9323,422325.0
2025-01-22 11:00:00,78.27,78.32,78.21,78.31,397139.0,76.9421,76.9913,76.8831,76.9814,397139.0
2025-01-22 11:30:00,78.31,78.42,78.31,78.41,328588.0,76.9814,77.0896,76.9814,77.0797,328588.0
2025-01-22 12:00:00,78.39,78.4,78.33,78.34,376140.0,77.0601,77.0699,77.0011,77.0109,376140.0
2025-01-22 12:30:00,78.34,78.38,78.28,78.29,289594.0,77.0109,77.0502,76.9519,76.9618,289594.0
2025-01-22 13:00:00,78.28,78.35,78.24,78.32,656158.0,76.9519,77.0208,76.9126,76.9913,656158.0
2025-01-22 13:30:00,78.32,78.33,78.23,78.25,979875.0,76.9913,77.0011,76.9028,76.9224,979875.0
2025-01-22 14:00:00,78.25,78.28,78.23,78.25,692297.0,76.9224,76.9519,76.9028,76.9224,692297.0
2025-01-22 14:30:00,78.26,78.29,78.24,78.27,136764.0,76.9323,76.9618,76.9126,76.9421,136764.0
2025-01-22 15:00:00,78.27,78.29,78.24,78.24,465142.0,76.9421,76.9618,76.9126,76.9126,465142.0
2025-01-22 15:30:00,78.24,78.26,78.12,78.14,1059241.0,76.9126,76.9323,76.7947,76.8143,1059241.0
2025-01-23 09:30:00,78.34,78.36,78.25,78.34,686380.0,77.0109,77.0306,76.9224,77.0109,686380.0
2025-01-23 10:00:00,78.35,78.36,78.27,78.28,604407.0,77.0208,77.0306,76.9421,76.9519,604407.0
2025-01-23 10:30:00,78.29,78.36,78.26,78.36,475123.0,76.9618,77.0306,76.9323,77.0306,475123.0
2025-01-23 11:00:00,78.36,78.53,78.19,78.53,1810953.0,77.0306,77.1977,76.8635,77.1977,1810953.0
2025-01-23 11:30:00,78.53,78.68,78.48,78.59,690955.0,77.1977,77.3452,77.1485,77.2567,690955.0
2025-01-23 12:00:00,78.59,78.66,78.54,78.61,655187.0,77.2567,77.3255,77.2075,77.2763,655187.0
2025-01-23 12:30:00,78.62,78.75,78.61,78.72,390968.0,77.2862,77.414,77.2763,77.3845,390968.0
2025-01-23 13:00:00,78.73,78.78,78.69,78.7,273952.0,77.3943,77.4435,77.355,77.3648,273952.0
2025-01-23 13:30:00,78.7,78.72,78.65,78.66,959039.0,77.3648,77.3845,77.3157,77.3255,959039.0
2025-01-23 14:00:00,78.67,78.69,78.6,78.66,207427.0,77.3353,77.355,77.2665,77.3255,207427.0
2025-01-23 14:30:00,78.66,78.7,78.65,78.67,253419.0,77.3255,77.3648,77.3157,77.3353,253419.0
2025-01-23 15:00:00,78.67,78.78,78.64,78.73,317980.0,77.3353,77.4435,77.3058,77.3943,317980.0
2025-01-23 15:30:00,78.72,78.78,78.68,78.78,1542598.0,77.3845,77.4435,77.3452,77.4435,1542598.0
2025-01-24 09:30:00,79.15,79.29,79.07,79.16,1228854.0,77.8072,77.9448,77.7285,77.817,1228854.0
2025-01-24 10:00:00,79.16,79.23,79.09,79.17,525459.0,77.817,77.8858,77.7482,77.8268,525459.0
2025-01-24 10:30:00,79.18,79.31,79.17,79.29,479841.0,77.8367,77.9645,77.8268,77.9448,479841.0
2025-01-24 11:00:00,79.28,79.39,79.27,79.38,369913.0,77.935,78.0431,77.9251,78.0333,369913.0
2025-01-24 11:30:00,79.38,79.44,79.36,79.38,596464.0,78.0333,78.0923,78.0136,78.0333,596464.0
2025-01-24 12:00:00,79.38,79.46,79.35,79.4,341273.0,78.0333,78.1119,78.0038,78.0529,341273.0
2025-01-24 12:30:00,79.41,79.45,79.31,79.32,740949.0,78.0628,78.1021,77.9645,77.9743,740949.0
2025-01-24 13:00:00,79.32,79.33,79.27,79.29,307345.0,77.9743,77.9841,77.9251,77.9448,307345.0
2025-01-24 13:30:00,79.29,79.31,79.18,79.2,269237.0,77.9448,77.9645,77.8367,77.8563,269237.0
2025-01-24 14:00:00,79.2,79.3,79.18,79.27,333829.0,77.8563,77.9546,77.8367,77.9251,333829.0
2025-01-24 14:30:00,79.27,79.31,79.25,79.26,243592.0,77.9251,77.9645,77.9055,77.9153,243592.0
2025-01-24 15:00:00,79.25,79.28,79.21,79.21,256875.0,77.9055,77.935,77.8662,77.8662,256875.0
2025-01-24 15:30:00,79.22,79.24,79.14,79.22,960127.0,77.876,77.8957,77.7973,77.876,960127.0
2025-01-27 09:30:00,78.84,79.15,78.82,79.15,1208156.0,77.5024,77.8072,77.4828,77.8072,1208156.0
2025-01-27 10:00:00,79.15,79.17,78.99,79.14,1128875.0,77.8072,77.8268,77.6499,77.7973,1128875.0
2025-01-27 10:30:00,79.13,79.15,79.05,79.08,451769.0,77.7875,77.8072,77.7089,77.7384,451769.0
2025-01-27 11:00:00,79.08,79.13,79.02,79.05,619849.0,77.7384,77.7875,77.6794,77.7089,619849.0
2025-01-27 11:30:00,79.04,79.05,78.92,78.97,808192.0,77.699,77.7089,77.5811,77.6302,808192.0
2025-01-27 12:00:00,78.97,79.09,78.95,79.05,553784.0,77.6302,77.7482,77.6106,77.7089,553784.0
2025-01-27 12:30:00,79.05,79.09,78.96,78.96,656568.0,77.7089,77.7482,77.6204,77.6204,656568.0
2025-01-27 13:00:00,78.96,79.04,78.93,78.94,357624.0,77.6204,77.699,77.5909,77.6007,357624.0
2025-01-27 13:30:00,78.93,79.03,78.93,78.98,492354.0,77.5909,77.6892,77.5909,77.6401,492354.0
2025-01-27 14:00:00,78.98,79.16,78.98,79.16,481867.0,77.6401,77.817,77.6401,77.817,481867.0
2025-01-27 14:30:00,79.15,79.17,79.02,79.06,294624.0,77.8072,77.8268,77.6794,77.7187,294624.0
2025-01-27 15:00:00,79.06,79.17,79.03,79.13,293492.0,77.7187,77.8268,77.6892,77.7875,293492.0
2025-01-27 15:30:00,79.13,79.27,79.11,79.25,1518750.0,77.7875,77.9251,77.7679,77.9055,1518750.0
2025-01-28 09:30:00,79.11,79.16,78.94,79.0,458019.0,77.7679,77.817,77.6007,77.6597,458019.0
2025-01-28 10:00:00,79.01,79.14,79.01,79.1,383677.0,77.6696,77.7973,77.6696,77.758,383677.0
2025-01-28 10:30:00,79.09,79.14,78.99,79.03,401990.0,77.7482,77.7973,77.6499,77.6892,401990.0
2025-01-28 11:00:00,79.03,79.1,78.88,78.9,509305.0,77.6892,77.758,77.5418,77.5614,509305.0
2025-01-28 11:30:00,78.89,78.9,78.65,78.76,1307017.0,77.5516,77.5614,77.3157,77.4238,1307017.0
2025-01-28 12:00:00,78.76,78.92,78.76,78.89,398692.0,77.4238,77.5811,77.4238,77.5516,398692.0
2025-01-28 12:30:00,78.89,78.97,78.88,78.89,374417.0,77.5516,77.6302,77.5418,77.5516,374417.0
2025-01-28 13:00:00,78.9,79.0,78.89,78.98,180635.0,77.5614,77.6597,77.5516,77.6401,180635.0
2025-01-28 13:30:00,78.98,79.04,78.91,78.92,610631.0,77.6401,77.699,77.5713,77.5811,610631.0
2025-01-28 14:00:00,78.92,78.96,78.87,78.95,273045.0,77.5811,77.6204,77.5319,77.6106,273045.0
2025-01-28 14:30:00,78.95,79.17,78.94,79.16,232420.0,77.6106,77.8268,77.6007,77.817,232420.0
2025-01-28 15:00:00,79.15,79.18,79.1,79.14,589355.0,77.8072,77.8367,77.758,77.7973,589355.0
2025-01-28 15:30:00,79.14,79.17,79.09,79.13,1283778.0,77.7973,77.8268,77.7482,77.7875,1283778.0
2025-01-29 09:30:00,79.15,79.22,79.09,79.21,457766.0,77.8072,77.876,77.7482,77.8662,457766.0
2025-01-29 10:00:00,79.22,79.29,79.2,79.23,348412.0,77.876,77.9448,77.8563,77.8858,348412.0
2025-01-29 10:30:00,79.23,79.36,79.21,79.25,209112.0,77.8858,78.0136,77.8662,77.9055,209112.0
2025-01-29 11:00:00,79.25,79.29,79.13,79.19,251980.0,77.9055,77.9448,77.7875,77.8465,251980.0
2025-01-29 11:30:00,79.2,79.27,79.12,79.15,248794.0,77.8563,77.9251,77.7777,77.8072,248794.0
2025-01-29 12:00:00,79.14,79.3,79.13,79.25,458251.0,77.7973,77.9546,77.7875,77.9055,458251.0
2025-01-29 12:30:00,79.27,79.28,79.21,79.24,207221.0,77.9251,77.935,77.8662,77.8957,207221.0
2025-01-29 13:00:00,79.23,79.26,79.05,79.25,583703.0,77.8858,77.9153,77.7089,77.9055,583703.0
2025-01-29 13:30:00,79.26,79.29,79.17,79.18,172103.0,77.9153,77.9448,77.8268,77.8367,172103.0
2025-01-29 14:00:00,79.17,79.17,78.85,78.9,694651.0,77.8268,77.8268,77.5123,77.5614,694651.0
2025-01-29 14:30:00,78.89,79.3,78.85,79.19,824815.0,77.5516,77.9546,77.5123,77.8465,824815.0
2025-01-29 15:00:00,79.18,79.32,79.04,79.23,662789.0,77.8367,77.9743,77.699,77.8858,662789.0
2025-01-29 15:30:00,79.23,79.25,79.04,79.12,889617.0,77.8858,77.9055,77.699,77.7777,889617.0
2025-01-30 09:30:00,79.88,79.91,79.78,79.85,1352938.0,78.5248,78.5543,78.4265,78.4953,1352938.0
2025-01-30 10:00:00,79.86,79.99,79.8,79.91,1897402.0,78.5051,78.6329,78.4462,78.5543,1897402.0
2025-01-30 10:30:00,79.91,80.06,79.9,79.92,919634.0,78.5543,78.7017,78.5445,78.5641,919634.0
2025-01-30 11:00:00,79.91,79.99,79.9,79.98,380522.0,78.5543,78.6329,78.5445,78.6231,380522.0
2025-01-30 11:30:00,79.98,80.06,79.94,80.04,446529.0,78.6231,78.7017,78.5838,78.6821,446529.0
2025-01-30 12:00:00,80.04,80.04,79.9,79.97,480044.0,78.6821,78.6821,78.5445,78.6133,480044.0
2025-01-30 12:30:00,79.97,80.07,79.96,80.07,514929.0,78.6133,78.7116,78.6034,78.7116,514929.0
2025-01-30 13:00:00,80.06,80.12,80.06,80.11,919374.0,78.7017,78.7607,78.7017,78.7509,919374.0
2025-01-30 13:30:00,80.11,80.18,80.11,80.16,225281.0,78.7509,78.8197,78.7509,78.8,225281.0
2025-01-30 14:00:00,80.16,80.21,80.14,80.19,304987.0,78.8,78.8492,78.7804,78.8295,304987.0
2025-01-30 14:30:00,80.18,80.26,80.15,80.24,269243.0,78.8197,78.8983,78.7902,78.8787,269243.0
2025-01-30 15:00:00,80.24,80.32,80.22,80.29,426025.0,78.8787,78.9573,78.859,78.9278,426025.0
2025-01-30 15:30:00,80.29,80.31,79.64,79.98,3888269.0,78.9278,78.9475,78.2889,78.6231,3888269.0
2025-01-31 09:30:00,79.86,79.86,79.7,79.73,638052.0,78.5051,78.5051,78.3478,78.3773,638052.0
2025-01-31 10:00:00,79.72,79.79,79.66,79.79,400373.0,78.3675,78.4363,78.3085,78.4363,400373.0
2025-01-31 10:30:00,79.8,79.88,79.78,79.85,600804.0,78.4462,78.5248,78.4265,78.4953,600804.0
2025-01-31 11:00:00,79.85,79.86,79.73,79.83,595621.0,78.4953,78.5051,78.3773,78.4756,595621.0
2025-01-31 11:30:00,79.84,79.94,79.83,79.88,536132.0,78.4855,78.5838,78.4756,78.5248,536132.0
2025-01-31 12:00:00,79.88,80.14,79.75,80.13,2008412.0,78.5248,78.7804,78.397,78.7706,2008412.0
2025-01-31 12:30:00,80.14,80.17,80.04,80.09,246863.0,78.7804,78.8099,78.6821,78.7312,246863.0
2025-01-31 13:00:00,80.08,80.14,79.53,79.57,1816997.0,78.7214,78.7804,78.1807,78.2201,1816997.0
2025-01-31 13:30:00,79.56,79.62,79.33,79.44,574735.0,78.2102,78.2692,77.9841,78.0923,574735.0
2025-01-31 14:00:00,79.44,79.49,79.25,79.4,825885.0,78.0923,78.1414,77.9055,78.0529,825885.0
2025-01-31 14:30:00,79.4,79.45,79.22,79.36,730232.0,78.0529,78.1021,77.876,78.0136,730232.0
2025-01-31 15:00:00,79.36,79.36,79.17,79.22,882558.0,78.0136,78.0136,77.8268,77.876,882558.0
2025-01-31 15:30:00,79.23,79.4,79.18,79.24,3125649.0,77.8858,78.0529,77.8367,77.8957,3125649.0
2025-02-03 09:30:00,77.91,78.03,77.75,77.78,1663592.0,76.5882,76.7062,76.4309,76.4604,1663592.0
2025-02-03 10:00:00,77.77,78.6,77.64,78.57,2248349.0,76.4506,77.2665,76.3228,77.237,2248349.0
2025-02-03 10:30:00,78.57,78.8,78.41,78.63,880579.0,77.237,77.4631,77.0797,77.296,880579.0
2025-02-03 11:00:00,78.62,78.7,78.35,78.56,1540336.0,77.2862,77.3648,77.0208,77.2272,1540336.0
2025-02-03 11:30:00,78.55,78.7,78.33,78.36,709266.0,77.2174,77.3648,77.0011,77.0306,709266.0
2025-02-03 12:00:00,78.36,78.5,78.3,78.39,576185.0,77.0306,77.1682,76.9716,77.0601,576185.0
2025-02-03 12:30:00,78.37,78.46,78.14,78.28,1298172.0,77.0404,77.1289,76.8143,76.9519,1298172.0
2025-02-03 13:00:00,78.27,78.39,78.15,78.31,956780.0,76.9421,77.0601,76.8241,76.9814,956780.0
2025-02-03 13:30:00,78.32,78.42,78.27,78.41,347336.0,76.9913,77.0896,76.9421,77.0797,347336.0
2025-02-03 14:00:00,78.4,78.57,78.4,78.51,345264.0,77.0699,77.237,77.0699,77.178,345264.0
2025-02-03 14:30:00,78.51,78.57,78.46,78.49,496809.0,77.178,77.237,77.1289,77.1584,496809.0
2025-02-03 15:00:00,78.49,78.54,78.42,78.44,274175.0,77.1584,77.2075,77.0896,77.1092,274175.0
2025-02-03 15:30:00,78.43,78.48,78.29,78.3,1692680.0,77.0994,77.1485,76.9618,76.9716,1692680.0
2025-02-04 09:30:00,78.78,79.0,78.71,78.99,1087770.0,77.4435,77.6597,77.3746,77.6499,1087770.0
2025-02-04 10:00:00,79.0,79.18,78.98,79.08,1340460.0,77.6597,77.8367,77.6401,77.7384,1340460.0
2025-02-04 10:30:00,79.08,79.2,79.03,79.11,742461.0,77.7384,77.8563,77.6892,77.7679,742461.0
2025-02-04 11:00:00,79.1,79.3,79.1,79.3,340427.0,77.758,77.9546,77.758,77.9546,340427.0
2025-02-04 11:30:00,79.3,79.3,79.17,79.19,377196.0,77.9546,77.9546,77.8268,77.8465,377196.0
2025-02-04 12:00:00,79.2,79.23,79.07,79.08,843746.0,77.8563,77.8858,77.7285,77.7384,843746.0
2025-02-04 12:30:00,79.08,79.22,79.04,79.21,150363.0,77.7384,77.876,77.699,77.8662,150363.0
2025-02-04 13:00:00,79.21,79.25,79.15,79.2,185000.0,77.8662,77.9055,77.8072,77.8563,185000.0
2025-02-04 13:30:00,79.2,79.22,79.13,79.14,154008.0,77.8563,77.876,77.7875,77.7973,154008.0
2025-02-04 14:00:00,79.14,79.24,79.12,79.2,207410.0,77.7973,77.8957,77.7777,77.8563,207410.0
2025-02-04 14:30:00,79.21,79.28,79.14,79.21,656337.0,77.8662,77.935,77.7973,77.8662,656337.0
2025-02-04 15:00:00,79.22,79.23,79.13,79.14,300729.0,77.876,77.8858,77.7875,77.7973,300729.0
2025-02-04 15:30:00,79.14,79.26,79.13,79.21,1289847.0,77.7973,77.9153,77.7875,77.8662,1289847.0
2025-02-05 09:30:00,79.71,79.75,79.59,79.66,840082.0,78.3577,78.397,78.2397,78.3085,840082.0
2025-02-05 10:00:00,79.66,79.85,79.55,79.7,746906.0,78.3085,78.4953,78.2004,78.3478,746906.0
2025-02-05 10:30:00,79.69,79.82,79.64,79.81,595146.0,78.338,78.4658,78.2889,78.456,595146.0
2025-02-05 11:00:00,79.81,79.84,79.67,79.81,333478.0,78.456,78.4855,78.3184,78.456,333478.0
2025-02-05 11:30:00,79.81,79.95,79.81,79.95,482129.0,78.456,78.5936,78.456,78.5936,482129.0
2025-02-05 12:00:00,79.95,79.99,79.86,79.89,302173.0,78.5936,78.6329,78.5051,78.5346,302173.0
2025-02-05 12:30:00,79.89,79.96,79.88,79.95,154460.0,78.5346,78.6034,78.5248,78.5936,154460.0
2025-02-05 13:00:00,79.95,79.98,79.91,79.96,125356.0,78.5936,78.6231,78.5543,78.6034,125356.0
2025-02-05 13:30:00,79.97,80.09,79.95,80.02,161244.0,78.6133,78.7312,78.5936,78.6624,161244.0
2025-02-05 14:00:00,80.03,80.06,80.01,80.04,238958.0,78.6722,78.7017,78.6526,78.6821,238958.0
2025-02-05 14:30:00,80.03,80.05,79.97,79.98,284636.0,78.6722,78.6919,78.6133,78.6231,284636.0
2025-02-05 15:00:00,79.97,80.02,79.95,80.01,274048.0,78.6133,78.6624,78.5936,78.6526,274048.0
2025-02-05 15:30:00,80.01,80.03,79.95,79.98,1594705.0,78.6526,78.6722,78.5936,78.6231,1594705.0
2025-02-06 09:30:00,80.25,80.34,80.19,80.22,399414.0,78.8885,78.977,78.8295,78.859,399414.0
2025-02-06 10:00:00,80.23,80.4,80.22,80.33,397144.0,78.8689,79.036,78.859,78.9672,397144.0
2025-02-06 10:30:00,80.33,80.36,80.25,80.32,554770.0,78.9672,78.9967,78.8885,78.9573,554770.0
2025-02-06 11:00:00,80.31,80.54,80.31,80.51,409674.0,78.9475,79.1736,78.9475,79.1441,409674.0
2025-02-06 11:30:00,80.51,80.51,80.33,80.34,698750.0,79.1441,79.1441,78.9672,78.977,698750.0
2025-02-06 12:00:00,80.33,80.37,80.27,80.34,622785.0,78.9672,79.0065,78.9082,78.977,622785.0
2025-02-06 12:30:00,80.34,80.41,80.31,80.4,266799.0,78.977,79.0458,78.9475,79.036,266799.0
2025-02-06 13:00:00,80.4,80.44,80.34,80.4,974631.0,79.036,79.0753,78.977,79.036,974631.0
2025-02-06 13:30:00,80.41,80.46,80.35,80.39,283779.0,79.0458,79.095,78.9868,79.0261,283779.0
2025-02-06 14:00:00,80.39,80.41,80.29,80.31,280442.0,79.0261,79.0458,78.9278,78.9475,280442.0
2025-02-06 14:30:00,80.31,80.32,80.19,80.24,542898.0,78.9475,78.9573,78.8295,78.8787,542898.0
2025-02-06 15:00:00,80.24,80.31,80.23,80.28,197935.0,78.8787,78.9475,78.8689,78.918,197935.0
2025-02-06 15:30:00,80.28,80.39,80.27,80.35,1182786.0,78.918,79.0261,78.9082,78.9868,1182786.0
2025-02-07 09:30:00,80.42,80.48,80.31,80.42,621613.0,79.0556,79.1146,78.9475,79.0556,621613.0
2025-02-07 10:00:00,80.41,80.41,80.1,80.15,1080281.0,79.0458,79.0458,78.7411,78.7902,1080281.0
2025-02-07 10:30:00,80.16,80.3,79.68,79.97,2094599.0,78.8,78.9377,78.3282,78.6133,2094599.0
2025-02-07 11:00:00,79.98,80.02,79.69,79.72,1744547.0,78.6231,78.6624,78.338,78.3675,1744547.0
2025-02-07 11:30:00,79.72,79.82,79.63,79.65,1353600.0,78.3675,78.4658,78.279,78.2987,1353600.0
2025-02-07 12:00:00,79.65,79.9,79.48,79.63,1412045.0,78.2987,78.5445,78.1316,78.279,1412045.0
2025-02-07 12:30:00,79.63,79.72,79.57,79.68,169890.0,78.279,78.3675,78.2201,78.3282,169890.0
2025-02-07 13:00:00,79.67,79.84,79.67,79.81,212719.0,78.3184,78.4855,78.3184,78.456,212719.0
2025-02-07 13:30:00,79.81,79.86,79.63,79.65,346422.0,78.456,78.5051,78.279,78.2987,346422.0
2025-02-07 14:00:00,79.65,79.71,79.64,79.68,274516.0,78.2987,78.3577,78.2889,78.3282,274516.0
2025-02-07 14:30:00,79.67,79.77,79.65,79.69,427491.0,78.3184,78.4167,78.2987,78.338,427491.0
2025-02-07 15:00:00,79.69,79.71,79.61,79.62,502032.0,78.338,78.3577,78.2594,78.2692,502032.0
2025-02-07 15:30:00,79.62,79.67,79.57,79.63,1284428.0,78.2692,78.3184,78.2201,78.279,1284428.0
2025-02-10 09:30:00,79.98,80.07,79.92,80.05,528825.0,78.6231,78.7116,78.5641,78.6919,528825.0
2025-02-10 10:00:00,80.06,80.15,80.05,80.1,549450.0,78.7017,78.7902,78.6919,78.7411,549450.0
2025-02-10 10:30:00,80.11,80.17,80.1,80.13,536396.0,78.7509,78.8099,78.7411,78.7706,536396.0
2025-02-10 11:00:00,80.13,80.18,80.06,80.12,328793.0,78.7706,78.8197,78.7017,78.7607,328793.0
2025-02-10 11:30:00,80.12,80.13,80.03,80.07,235242.0,78.7607,78.7706,78.6722,78.7116,235242.0
2025-02-10 12:00:00,80.07,80.09,80.01,80.02,521168.0,78.7116,78.7312,78.6526,78.6624,521168.0
2025-02-10 12:30:00,80.02,80.1,80.01,80.1,318797.0,78.6624,78.7411,78.6526,78.7411,318797.0
2025-02-10 13:00:00,80.11,80.12,80.05,80.06,198513.0,78.7509,78.7607,78.6919,78.7017,198513.0
2025-02-10 13:30:00,80.06,80.09,80.04,80.07,209045.0,78.7017,78.7312,78.6821,78.7116,209045.0
2025-02-10 14:00:00,80.06,80.12,80.04,80.08,194809.0,78.7017,78.7607,78.6821,78.7214,194809.0
2025-02-10 14:30:00,80.08,80.11,80.07,80.1,241996.0,78.7214,78.7509,78.7116,78.7411,241996.0
2025-02-10 15:00:00,80.09,80.11,80.06,80.06,222064.0,78.7312,78.7509,78.7017,78.7017,222064.0
2025-02-10 15:30:00,80.06,80.15,80.05,80.14,1195622.0,78.7017,78.7902,78.6919,78.7804,1195622.0
2025-02-11 09:30:00,80.06,80.17,80.02,80.17,406162.0,78.7017,78.8099,78.6624,78.8099,406162.0
2025-02-11 10:00:00,80.17,80.25,80.15,80.25,432640.0,78.8099,78.8885,78.7902,78.8885,432640.0
2025-02-11 10:30:00,80.25,80.36,80.23,80.33,323471.0,78.8885,78.9967,78.8689,78.9672,323471.0
2025-02-11 11:00:00,80.33,80.42,80.33,80.39,1200628.0,78.9672,79.0556,78.9672,79.0261,1200628.0
2025-02-11 11:30:00,80.39,80.4,80.28,80.31,1464273.0,79.0261,79.036,78.918,78.9475,1464273.0
2025-02-11 12:00:00,80.31,80.34,80.26,80.34,193085.0,78.9475,78.977,78.8983,78.977,193085.0
2025-02-11 12:30:00,80.34,80.35,80.29,80.29,169687.0,78.977,78.9868,78.9278,78.9278,169687.0
2025-02-11 13:00:00,80.29,80.34,80.27,80.29,149236.0,78.9278,78.977,78.9082,78.9278,149236.0
2025-02-11 13:30:00,80.3,80.38,80.3,80.33,214346.0,78.9377,79.0163,78.9377,78.9672,214346.0
2025-02-11 14:00:00,80.32,80.35,80.29,80.34,197804.0,78.9573,78.9868,78.9278,78.977,197804.0
2025-02-11 14:30:00,80.35,80.62,80.34,80.51,386681.0,78.9868,79.2522,78.977,79.1441,386681.0
2025-02-11 15:00:00,80.51,80.54,80.47,80.5,415908.0,79.1441,79.1736,79.1048,79.1343,415908.0
2025-02-11 15:30:00,80.5,80.57,80.49,80.54,910357.0,79.1343,79.2031,79.1244,79.1736,910357.0
2025-02-12 09:30:00,80.01,80.1,79.89,80.1,1386453.0,78.6526,78.7411,78.5346,78.7411,1386453.0
2025-02-12 10:00:00,80.1,80.37,79.97,80.26,1642991.0,78.7411,79.0065,78.6133,78.8983,1642991.0
2025-02-12 10:30:00,80.27,80.49,80.24,80.44,2237777.0,78.9082,79.1244,78.8787,79.0753,2237777.0
2025-02-12 11:00:00,80.44,80.45,80.16,80.22,396250.0,79.0753,79.0851,78.8,78.859,396250.0
2025-02-12 11:30:00,80.22,80.6,80.2,80.59,726106.0,78.859,79.2326,78.8394,79.2227,726106.0
2025-02-12 12:00:00,80.59,80.89,80.56,80.86,1230858.0,79.2227,79.5177,79.1933,79.4882,1230858.0
2025-02-12 12:30:00,80.87,80.98,80.76,80.96,396477.0,79.498,79.6061,79.3899,79.5865,396477.0
2025-02-12 13:00:00,80.97,80.99,80.74,80.82,676563.0,79.5963,79.616,79.3702,79.4488,676563.0
2025-02-12 13:30:00,80.81,80.83,80.71,80.73,702980.0,79.439,79.4587,79.3407,79.3604,702980.0
2025-02-12 14:00:00,80.73,80.76,80.69,80.74,927552.0,79.3604,79.3899,79.3211,79.3702,927552.0
2025-02-12 14:30:00,80.75,80.84,80.74,80.81,620977.0,79.38,79.4685,79.3702,79.439,620977.0
2025-02-12 15:00:00,80.82,80.87,80.8,80.83,524883.0,79.4488,79.498,79.4292,79.4587,524883.0
2025-02-12 15:30:00,80.83,80.86,80.78,80.83,1303252.0,79.4587,79.4882,79.4095,79.4587,1303252.0
2025-02-13 09:30:00,81.2,81.41,81.12,81.41,868156.0,79.8224,80.0288,79.7438,80.0288,868156.0
2025-02-13 10:00:00,81.42,81.58,81.38,81.53,1197772.0,80.0387,80.196,79.9993,80.1468,1197772.0
2025-02-13 10:30:00,81.54,81.69,81.5,81.67,555625.0,80.1566,80.3041,80.1173,80.2844,555625.0
2025-02-13 11:00:00,81.67,81.8,81.64,81.78,1660058.0,80.2844,80.4122,80.2549,80.3926,1660058.0
2025-02-13 11:30:00,81.78,81.78,81.58,81.61,1159893.0,80.3926,80.3926,80.196,80.2254,1159893.0
2025-02-13 12:00:00,81.6,81.69,81.57,81.67,339279.0,80.2156,80.3041,80.1861,80.2844,339279.0
2025-02-13 12:30:00,81.67,81.68,81.55,81.59,742034.0,80.2844,80.2943,80.1665,80.2058,742034.0
2025-02-13 13:00:00,81.59,81.61,81.42,81.59,583767.0,80.2058,80.2254,80.0387,80.2058,583767.0
2025-02-13 13:30:00,81.6,81.66,81.13,81.5,2071869.0,80.2156,80.2746,79.7536,80.1173,2071869.0
2025-02-13 14:00:00,81.49,81.76,81.48,81.71,408889.0,80.1075,80.3729,80.0976,80.3237,408889.0
2025-02-13 14:30:00,81.71,81.74,81.61,81.65,287210.0,80.3237,80.3532,80.2254,80.2648,287210.0
2025-02-13 15:00:00,81.65,81.77,81.64,81.75,247370.0,80.2648,80.3827,80.2549,80.3631,247370.0
2025-02-13 15:30:00,81.75,81.85,81.72,81.85,1327402.0,80.3631,80.4614,80.3336,80.4614,1327402.0
2025-02-14 09:30:00,82.27,82.35,82.19,82.31,718506.0,80.8742,80.9529,80.7956,80.9136,718506.0
2025-02-14 10:00:00,82.31,82.31,81.98,81.98,710498.0,80.9136,80.9136,80.5892,80.5892,710498.0
2025-02-14 10:30:00,81.98,82.13,81.96,82.09,711997.0,80.5892,80.7366,80.5695,80.6973,711997.0
2025-02-14 11:00:00,82.09,82.14,81.93,82.04,1152878.0,80.6973,80.7465,80.54,80.6481,1152878.0
2025-02-14 11:30:00,82.03,82.08,82.01,82.06,600095.0,80.6383,80.6875,80.6187,80.6678,600095.0
2025-02-14 12:00:00,82.06,82.07,81.97,81.98,337336.0,80.6678,80.6776,80.5793,80.5892,337336.0
2025-02-14 12:30:00,81.98,82.1,81.95,82.08,309991.0,80.5892,80.7071,80.5597,80.6875,309991.0
2025-02-14 13:00:00,82.09,82.09,81.99,82.0,166485.0,80.6973,80.6973,80.599,80.6088,166485.0
2025-02-14 13:30:00,82.0,82.09,82.0,82.09,211255.0,80.6088,80.6973,80.6088,80.6973,211255.0
2025-02-14 14:00:00,82.08,82.1,81.99,82.0,269190.0,80.6875,80.7071,80.599,80.6088,269190.0
2025-02-14 14:30:00,82.01,82.01,81.97,82.0,278049.0,80.6187,80.6187,80.5793,80.6088,278049.0
2025-02-14 15:00:00,81.99,82.01,81.92,81.93,292090.0,80.599,80.6187,80.5302,80.54,292090.0
2025-02-14 15:30:00,81.93,81.99,81.9,81.94,1247836.0,80.54,80.599,80.5105,80.5498,1247836.0
2025-02-18 09:30:00,82.47,82.48,82.32,82.43,939684.0,81.0709,81.0807,80.9234,81.0315,939684.0
2025-02-18 10:00:00,82.44,82.53,82.44,82.49,525196.0,81.0414,81.1298,81.0414,81.0905,525196.0
2025-02-18 10:30:00,82.48,82.63,82.48,82.62,491934.0,81.0807,81.2281,81.0807,81.2183,491934.0
2025-02-18 11:00:00,82.62,82.63,82.52,82.56,329341.0,81.2183,81.2281,81.12,81.1593,329341.0
2025-02-18 11:30:00,82.56,82.57,82.47,82.52,429600.0,81.1593,81.1692,81.0709,81.12,429600.0
2025-02-18 12:00:00,82.52,82.53,82.46,82.48,203773.0,81.12,81.1298,81.061,81.0807,203773.0
2025-02-18 12:30:00,82.48,82.49,82.42,82.44,309593.0,81.0807,81.0905,81.0217,81.0414,309593.0
2025-02-18 13:00:00,82.44,82.47,82.37,82.41,219487.0,81.0414,81.0709,80.9726,81.0119,219487.0
2025-02-18 13:30:00,82.41,82.43,82.37,82.42,371876.0,81.0119,81.0315,80.9726,81.0217,371876.0
2025-02-18 14:00:00,82.42,82.45,82.33,82.39,502613.0,81.0217,81.0512,80.9332,80.9922,502613.0
2025-02-18 14:30:00,82.38,82.46,82.37,82.42,551097.0,80.9824,81.061,80.9726,81.0217,551097.0
2025-02-18 15:00:00,82.42,82.45,82.39,82.41,309376.0,81.0217,81.0512,80.9922,81.0119,309376.0
2025-02-18 15:30:00,82.4,82.52,82.4,82.51,1976618.0,81.002,81.12,81.002,81.1102,1976618.0
2025-02-19 09:30:00,81.65,81.68,81.53,81.56,1240162.0,80.2648,80.2943,80.1468,80.1763,1240162.0
2025-02-19 10:00:00,81.57,81.69,81.53,81.68,540284.0,80.1861,80.3041,80.1468,80.2943,540284.0
2025-02-19 10:30:00,81.67,81.8,81.52,81.55,813081.0,80.2844,80.4122,80.137,80.1665,813081.0
2025-02-19 11:00:00,81.54,81.63,81.48,81.49,788549.0,80.1566,80.2451,80.0976,80.1075,788549.0
2025-02-19 11:30:00,81.48,81.6,81.46,81.5,373789.0,80.0976,80.2156,80.078,80.1173,373789.0
2025-02-19 12:00:00,81.5,81.54,81.41,81.44,162059.0,80.1173,80.1566,80.0288,80.0583,162059.0
2025-02-19 12:30:00,81.43,81.52,81.41,81.51,124206.0,80.0485,80.137,80.0288,80.1271,124206.0
2025-02-19 13:00:00,81.5,81.52,81.37,81.5,352844.0,80.1173,80.137,79.9895,80.1173,352844.0
2025-02-19 13:30:00,81.5,81.56,81.46,81.48,305534.0,80.1173,80.1763,80.078,80.0976,305534.0
2025-02-19 14:00:00,81.48,81.71,81.47,81.7,413920.0,80.0976,80.3237,80.0878,80.3139,413920.0
2025-02-19 14:30:00,81.69,81.69,81.61,81.65,269505.0,80.3041,80.3041,80.2254,80.2648,269505.0
2025-02-19 15:00:00,81.64,81.68,81.58,81.61,298170.0,80.2549,80.2943,80.196,80.2254,298170.0
2025-02-19 15:30:00,81.61,81.69,81.6,81.65,2310581.0,80.2254,80.3041,80.2156,80.2648,2310581.0
2025-02-20 09:30:00,81.91,82.01,81.75,81.76,730083.0,80.5204,80.6187,80.3631,80.3729,730083.0
2025-02-20 10:00:00,81.76,81.88,81.58,81.86,427080.0,80.3729,80.4909,80.196,80.4712,427080.0
2025-02-20 10:30:00,81.85,81.89,81.68,81.72,455915.0,80.4614,80.5007,80.2943,80.3336,455915.0
2025-02-20 11:00:00,81.72,81.82,81.66,81.75,421938.0,80.3336,80.4319,80.2746,80.3631,421938.0
2025-02-20 11:30:00,81.75,81.79,81.69,81.7,277267.0,80.3631,80.4024,80.3041,80.3139,277267.0
2025-02-20 12:00:00,81.7,81.9,81.69,81.87,148866.0,80.3139,80.5105,80.3041,80.481,148866.0
2025-02-20 12:30:00,81.88,81.94,81.84,81.86,232523.0,80.4909,80.5498,80.4515,80.4712,232523.0
2025-02-20 13:00:00,81.85,81.91,81.8,81.84,138738.0,80.4614,80.5204,80.4122,80.4515,138738.0
2025-02-20 13:30:00,81.84,81.94,81.82,81.92,170325.0,80.4515,80.5498,80.4319,80.5302,170325.0
2025-02-20 14:00:00,81.91,81.96,81.88,81.92,245716.0,80.5204,80.5695,80.4909,80.5302,245716.0
2025-02-20 14:30:00,81.92,82.06,81.91,82.04,273450.0,80.5302,80.6678,80.5204,80.6481,273450.0
2025-02-20 15:00:00,82.04,82.05,81.99,82.03,790641.0,80.6481,80.658,80.599,80.6383,790641.0
2025-02-20 15:30:00,82.03,82.1,81.99,82.05,2465411.0,80.6383,80.7071,80.599,80.658,2465411.0
2025-02-21 09:30:00,82.12,82.14,81.91,81.97,717919.0,80.7268,80.7465,80.5204,80.5793,717919.0
2025-02-21 10:00:00,81.97,82.04,81.77,81.79,554153.0,80.5793,80.6481,80.3827,80.4024,554153.0
2025-02-21 10:30:00,81.78,81.91,81.77,81.9,645197.0,80.3926,80.5204,80.3827,80.5105,645197.0
2025-02-21 11:00:00,81.9,81.96,81.88,81.94,331093.0,80.5105,80.5695,80.4909,80.5498,331093.0
2025-02-21 11:30:00,81.95,82.06,81.93,82.02,675693.0,80.5597,80.6678,80.54,80.6285,675693.0
2025-02-21 12:00:00,82.02,82.07,81.9,81.95,298235.0,80.6285,80.6776,80.5105,80.5597,298235.0
2025-02-21 12:30:00,81.95,81.96,81.82,81.83,678449.0,80.5597,80.5695,80.4319,80.4417,678449.0
2025-02-21 13:00:00,81.83,81.83,81.6,81.61,549249.0,80.4417,80.4417,80.2156,80.2254,549249.0
2025-02-21 13:30:00,81.61,81.68,81.54,81.55,518049.0,80.2254,80.2943,80.1566,80.1665,518049.0
2025-02-21 14:00:00,81.55,81.63,81.41,81.43,428906.0,80.1665,80.2451,80.0288,80.0485,428906.0
2025-02-21 14:30:00,81.43,81.52,81.38,81.48,351352.0,80.0485,80.137,79.9993,80.0976,351352.0
2025-02-21 15:00:00,81.48,81.54,81.45,81.53,459312.0,80.0976,80.1566,80.0682,80.1468,459312.0
2025-02-21 15:30:00,81.53,81.59,81.5,81.56,2505825.0,80.1468,80.2058,80.1173,80.1763,2505825.0
2025-02-24 09:30:00,81.87,81.87,81.46,81.49,1184542.0,80.481,80.481,80.078,80.1075,1184542.0
2025-02-24 10:00:00,81.49,81.63,81.33,81.53,1057932.0,80.1075,80.2451,79.9502,80.1468,1057932.0
2025-02-24 10:30:00,81.53,81.63,81.49,81.57,430634.0,80.1468,80.2451,80.1075,80.1861,430634.0
2025-02-24 11:00:00,81.57,81.79,81.55,81.78,435736.0,80.1861,80.4024,80.1665,80.3926,435736.0
2025-02-24 11:30:00,81.78,81.85,81.76,81.82,959926.0,80.3926,80.4614,80.3729,80.4319,959926.0
2025-02-24 12:00:00,81.82,81.9,81.75,81.84,393848.0,80.4319,80.5105,80.3631,80.4515,393848.0
2025-02-24 12:30:00,81.85,81.94,81.83,81.84,266960.0,80.4614,80.5498,80.4417,80.4515,266960.0
2025-02-24 13:00:00,81.84,81.99,81.83,81.97,325800.0,80.4515,80.599,80.4417,80.5793,325800.0
2025-02-24 13:30:00,81.97,81.99,81.82,81.85,312372.0,80.5793,80.599,80.4319,80.4614,312372.0
2025-02-24 14:00:00,81.84,81.92,81.74,81.76,313860.0,80.4515,80.5302,80.3532,80.3729,313860.0
2025-02-24 14:30:00,81.76,81.85,81.72,81.74,344040.0,80.3729,80.4614,80.3336,80.3532,344040.0
2025-02-24 15:00:00,81.75,81.76,81.63,81.66,816114.0,80.3631,80.3729,80.2451,80.2746,816114.0
2025-02-24 15:30:00,81.66,81.74,81.46,81.47,1521234.0,80.2746,80.3532,80.078,80.0878,1521234.0
2025-02-25 09:30:00,82.51,82.51,82.27,82.3,903778.0,81.1102,81.1102,80.8742,80.9037,903778.0
2025-02-25 10:00:00,82.29,82.31,81.94,81.96,779438.0,80.8939,80.9136,80.5498,80.5695,779438.0
2025-02-25 10:30:00,81.97,82.15,81.92,82.04,467668.0,80.5793,80.7563,80.5302,80.6481,467668.0
2025-02-25 11:00:00,82.05,82.09,81.94,81.95,306183.0,80.658,80.6973,80.5498,80.5597,306183.0
2025-02-25 11:30:00,81.95,82.11,81.87,82.07,778267.0,80.5597,80.717,80.481,80.6776,778267.0
2025-02-25 12:00:00,82.07,82.07,81.89,82.0,317832.0,80.6776,80.6776,80.5007,80.6088,317832.0
2025-02-25 12:30:00,82.0,82.15,82.0,82.15,315305.0,80.6088,80.7563,80.6088,80.7563,315305.0
2025-02-25 13:00:00,82.15,82.29,82.11,82.11,323961.0,80.7563,80.8939,80.717,80.717,323961.0
2025-02-25 13:30:00,82.11,82.38,82.1,82.23,387143.0,80.717,80.9824,80.7071,80.8349,387143.0
2025-02-25 14:00:00,82.23,82.27,82.1,82.11,229967.0,80.8349,80.8742,80.7071,80.717,229967.0
2025-02-25 14:30:00,82.1,82.33,82.1,82.3,245324.0,80.7071,80.9332,80.7071,80.9037,245324.0
2025-02-25 15:00:00,82.29,82.45,82.28,82.41,527701.0,80.8939,81.0512,80.8841,81.0119,527701.0
2025-02-25 15:30:00,82.41,82.41,82.2,82.25,1731232.0,81.0119,81.0119,80.8054,80.8546,1731232.0
2025-02-26 09:30:00,82.47,82.65,82.41,82.59,1285274.0,81.0709,81.2478,81.0119,81.1888,1285274.0
2025-02-26 10:00:00,82.6,82.68,82.53,82.66,1213577.0,81.1986,81.2773,81.1298,81.2576,1213577.0
2025-02-26 10:30:00,82.66,82.86,82.65,82.85,1014395.0,81.2576,81.4542,81.2478,81.4444,1014395.0
2025-02-26 11:00:00,82.85,82.94,82.85,82.9,679137.0,81.4444,81.5329,81.4444,81.4936,679137.0
2025-02-26 11:30:00,82.91,82.95,82.78,82.8,578317.0,81.5034,81.5427,81.3756,81.3953,578317.0
2025-02-26 12:00:00,82.8,82.95,82.76,82.93,570076.0,81.3953,81.5427,81.3559,81.523,570076.0
2025-02-26 12:30:00,82.93,82.99,82.47,82.5,522305.0,81.523,81.582,81.0709,81.1003,522305.0
2025-02-26 13:00:00,82.5,82.54,82.39,82.4,473176.0,81.1003,81.1397,80.9922,81.002,473176.0
2025-02-26 13:30:00,82.39,82.44,82.22,82.25,406729.0,80.9922,81.0414,80.8251,80.8546,406729.0
2025-02-26 14:00:00,82.24,82.31,82.17,82.27,372857.0,80.8448,80.9136,80.7759,80.8742,372857.0
2025-02-26 14:30:00,82.27,82.41,82.25,82.27,391426.0,80.8742,81.0119,80.8546,80.8742,391426.0
2025-02-26 15:00:00,82.27,82.3,82.23,82.27,369780.0,80.8742,80.9037,80.8349,80.8742,369780.0
2025-02-26 15:30:00,82.26,82.41,82.24,82.34,1331774.0,80.8644,81.0119,80.8448,80.9431,1331774.0
2025-02-27 09:30:00,82.1,82.11,81.74,81.77,2167586.0,80.7071,80.717,80.3532,80.3827,2167586.0
2025-02-27 10:00:00,81.78,82.09,81.63,81.98,1778849.0,80.3926,80.6973,80.2451,80.5892,1778849.0
2025-02-27 10:30:00,81.98,82.05,81.91,81.92,1424048.0,80.5892,80.658,80.5204,80.5302,1424048.0
2025-02-27 11:00:00,81.92,82.04,81.9,81.93,692361.0,80.5302,80.6481,80.5105,80.54,692361.0
2025-02-27 11:30:00,81.92,82.03,81.88,81.9,1457717.0,80.5302,80.6383,80.4909,80.5105,1457717.0
2025-02-27 12:00:00,81.91,81.98,81.81,81.94,760211.0,80.5204,80.5892,80.4221,80.5498,760211.0
2025-02-27 12:30:00,81.94,81.96,81.78,81.87,546145.0,80.5498,80.5695,80.3926,80.481,546145.0
2025-02-27 13:00:00,81.88,82.06,81.87,82.02,393039.0,80.4909,80.6678,80.481,80.6285,393039.0
2025-02-27 13:30:00,82.01,82.08,81.98,82.02,528370.0,80.6187,80.6875,80.5892,80.6285,528370.0
2025-02-27 14:00:00,82.02,82.03,81.76,81.77,689817.0,80.6285,80.6383,80.3729,80.3827,689817.0
2025-02-27 14:30:00,81.76,81.76,81.48,81.56,911561.0,80.3729,80.3729,80.0976,80.1763,911561.0
2025-02-27 15:00:00,81.55,81.56,81.36,81.37,1992580.0,80.1665,80.1763,79.9797,79.9895,1992580.0
2025-02-27 15:30:00,81.37,81.49,81.36,81.42,3997449.0,79.9895,80.1075,79.9797,80.0387,3997449.0
2025-02-28 09:30:00,81.33,81.43,81.11,81.43,1470707.0,79.9502,80.0485,79.7339,80.0485,1470707.0
2025-02-28 10:00:00,81.43,81.57,81.39,81.56,815268.0,80.0485,80.1861,80.0092,80.1763,815268.0
2025-02-28 10:30:00,81.56,81.57,81.43,81.5,738309.0,80.1763,80.1861,80.0485,80.1173,738309.0
2025-02-28 11:00:00,81.5,81.56,81.4,81.41,1032272.0,80.1173,80.1763,80.019,80.0288,1032272.0
2025-02-28 11:30:00,81.41,81.61,81.38,81.53,1579775.0,80.0288,80.2254,79.9993,80.1468,1579775.0
2025-02-28 12:00:00,81.53,81.63,81.41,81.52,883858.0,80.1468,80.2451,80.0288,80.137,883858.0
2025-02-28 12:30:00,81.52,81.52,81.14,81.14,817423.0,80.137,80.137,79.7634,79.7634,817423.0
2025-02-28 13:00:00,81.14,81.25,80.84,81.02,1479062.0,79.7634,79.8716,79.4685,79.6455,1479062.0
2025-02-28 13:30:00,81.01,81.17,80.81,80.83,892802.0,79.6356,79.7929,79.439,79.4587,892802.0
2025-02-28 14:00:00,80.82,81.0,80.81,80.95,517916.0,79.4488,79.6258,79.439,79.5766,517916.0
2025-02-28 14:30:00,80.95,81.19,80.92,81.16,626058.0,79.5766,79.8126,79.5472,79.7831,626058.0
2025-02-28 15:00:00,81.15,81.33,81.13,81.31,1836297.0,79.7732,79.9502,79.7536,79.9305,1836297.0
2025-02-28 15:30:00,81.31,81.65,81.16,81.64,2991590.0,79.9305,80.2648,79.7831,80.2549,2991590.0
2025-03-03 09:30:00,83.17,83.28,83.02,83.08,1621892.0,81.759,81.8671,81.6115,81.6705,1621892.0
2025-03-03 10:00:00,83.08,83.32,82.93,83.31,953964.0,81.6705,81.9064,81.523,81.8966,953964.0
2025-03-03 10:30:00,83.31,83.39,83.14,83.2,684057.0,81.8966,81.9752,81.7295,81.7885,684057.0
2025-03-03 11:00:00,83.2,83.3,83.08,83.15,693437.0,81.7885,81.8868,81.6705,81.7393,693437.0
2025-03-03 11:30:00,83.15,83.22,83.05,83.2,1164226.0,81.7393,81.8081,81.641,81.7885,1164226.0
2025-03-03 12:00:00,83.19,83.31,83.13,83.27,607679.0,81.7786,81.8966,81.7197,81.8573,607679.0
2025-03-03 12:30:00,83.28,83.33,83.14,83.17,606049.0,81.8671,81.9163,81.7295,81.759,606049.0
2025-03-03 13:00:00,83.17,83.19,82.8,82.82,843361.0,81.759,81.7786,81.3953,81.4149,843361.0
2025-03-03 13:30:00,82.82,83.04,82.71,82.86,1291948.0,81.4149,81.6312,81.3068,81.4542,1291948.0
2025-03-03 14:00:00,82.85,82.94,82.8,82.83,602357.0,81.4444,81.5329,81.3953,81.4247,602357.0
2025-03-03 14:30:00,82.83,83.0,82.49,82.5,1312014.0,81.4247,81.5919,81.0905,81.1003,1312014.0
2025-03-03 15:00:00,82.5,82.5,82.07,82.11,1033927.0,81.1003,81.1003,80.6776,80.717,1033927.0
2025-03-03 15:30:00,82.1,82.5,82.02,82.48,2305826.0,80.7071,81.1003,80.6285,81.0807,2305826.0
2025-03-04 09:30:00,81.89,81.91,81.62,81.64,1619001.0,80.5007,80.5204,80.2353,80.2549,1619001.0
2025-03-04 10:00:00,81.63,81.63,81.21,81.38,1092805.0,80.2451,80.2451,79.8322,79.9993,1092805.0
2025-03-04 10:30:00,81.38,81.64,81.37,81.52,1727325.0,79.9993,80.2549,79.9895,80.137,1727325.0
2025-03-04 11:00:00,81.52,81.59,81.3,81.36,1115630.0,80.137,80.2058,79.9207,79.9797,1115630.0
2025-03-04 11:30:00,81.36,81.78,81.36,81.75,934203.0,79.9797,80.3926,79.9797,80.3631,934203.0
2025-03-04 12:00:00,81.75,82.04,81.72,82.0,962521.0,80.3631,80.6481,80.3336,80.6088,962521.0
2025-03-04 12:30:00,82.0,82.08,81.87,81.9,795460.0,80.6088,80.6875,80.481,80.5105,795460.0
2025-03-04 13:00:00,81.9,82.45,81.88,82.24,1175394.0,80.5105,81.0512,80.4909,80.8448,1175394.0
2025-03-04 13:30:00,82.24,82.71,82.2,82.69,502450.0,80.8448,81.3068,80.8054,81.2871,502450.0
2025-03-04 14:00:00,82.68,83.06,82.67,82.91,752235.0,81.2773,81.6508,81.2675,81.5034,752235.0
2025-03-04 14:30:00,82.91,83.04,82.86,83.02,603007.0,81.5034,81.6312,81.4542,81.6115,603007.0
2025-03-04 15:00:00,83.02,83.33,82.95,83.19,1397331.0,81.6115,81.9163,81.5427,81.7786,1397331.0
2025-03-04 15:30:00,83.19,83.19,82.44,82.46,3357558.0,81.7786,81.7786,81.0414,81.061,3357558.0
2025-03-05 09:30:00,83.58,83.93,83.58,83.79,1527455.0,82.162,82.5061,82.162,82.3685,1527455.0
2025-03-05 10:00:00,83.8,84.03,83.71,83.77,1180955.0,82.3783,82.6044,82.2898,82.3488,1180955.0
2025-03-05 10:30:00,83.78,83.99,83.74,83.91,930312.0,82.3586,82.5651,82.3193,82.4864,930312.0
2025-03-05 11:00:00,83.9,83.92,83.72,83.81,1114094.0,82.4766,82.4963,82.2996,82.3881,1114094.0
2025-03-05 11:30:00,83.8,83.98,83.61,83.84,1435398.0,82.3783,82.5552,82.1915,82.4176,1435398.0
2025-03-05 12:00:00,83.83,84.07,83.82,84.07,780972.0,82.4078,82.6437,82.398,82.6437,780972.0
2025-03-05 12:30:00,84.09,84.19,84.01,84.18,401775.0,82.6634,82.7617,82.5847,82.7518,401775.0
2025-03-05 13:00:00,84.17,84.22,83.91,84.0,895207.0,82.742,82.7912,82.4864,82.5749,895207.0
2025-03-05 13:30:00,83.99,84.18,83.89,84.17,456402.0,82.5651,82.7518,82.4668,82.742,456402.0
2025-03-05 14:00:00,84.17,84.43,84.14,84.36,856483.0,82.742,82.9976,82.7125,82.9288,856483.0
2025-03-05 14:30:00,84.37,84.53,84.34,84.44,587935.0,82.9386,83.0959,82.9091,83.0074,587935.0
2025-03-05 15:00:00,84.44,84.57,84.37,84.5,955526.0,83.0074,83.1352,82.9386,83.0664,955526.0
2025-03-05 15:30:00,84.5,84.5,84.34,84.4,3143156.0,83.0664,83.0664,82.9091,82.9681,3143156.0
2025-03-06 09:30:00,83.81,84.23,83.74,84.07,1592062.0,82.3881,82.801,82.3193,82.6437,1592062.0
2025-03-06 10:00:00,84.07,84.38,84.04,84.28,1533595.0,82.6437,82.9484,82.6142,82.8501,1533595.0
2025-03-06 10:30:00,84.28,84.38,84.16,84.27,477383.0,82.8501,82.9484,82.7322,82.8403,477383.0
2025-03-06 11:00:00,84.27,84.49,84.26,84.39,932313.0,82.8403,83.0566,82.8305,82.9583,932313.0
2025-03-06 11:30:00,84.39,84.46,83.84,83.86,595834.0,82.9583,83.0271,82.4176,82.4373,595834.0
2025-03-06 12:00:00,83.84,83.95,83.68,83.8,489051.0,82.4176,82.5257,82.2603,82.3783,489051.0
2025-03-06 12:30:00,83.8,83.89,83.56,83.75,585573.0,82.3783,82.4668,82.1424,82.3291,585573.0
2025-03-06 13:00:00,83.75,83.9,83.68,83.75,438482.0,82.3291,82.4766,82.2603,82.3291,438482.0
2025-03-06 13:30:00,83.74,83.8,83.5,83.68,524705.0,82.3193,82.3783,82.0834,82.2603,524705.0
2025-03-06 14:00:00,83.68,83.69,83.51,83.56,1368483.0,82.2603,82.2702,82.0932,82.1424,1368483.0
2025-03-06 14:30:00,83.56,84.02,83.5,83.65,1589639.0,82.1424,82.5946,82.0834,82.2308,1589639.0
2025-03-06 15:00:00,83.64,83.84,83.6,83.81,1148649.0,82.221,82.4176,82.1817,82.3881,1148649.0
2025-03-06 15:30:00,83.81,83.91,83.54,83.54,2542237.0,82.3881,82.4864,82.1227,82.1227,2542237.0
2025-03-07 09:30:00,83.7,84.05,83.69,83.97,1271244.0,82.28,82.624,82.2702,82.5454,1271244.0
2025-03-07 10:00:00,83.97,84.04,83.83,83.92,1601959.0,82.5454,82.6142,82.4078,82.4963,1601959.0
2025-03-07 10:30:00,83.91,84.23,83.53,84.03,1557946.0,82.4864,82.801,82.1129,82.6044,1557946.0
2025-03-07 11:00:00,84.03,84.07,83.7,83.72,597665.0,82.6044,82.6437,82.28,82.2996,597665.0
2025-03-07 11:30:00,83.73,83.77,83.57,83.71,577578.0,82.3095,82.3488,82.1522,82.2898,577578.0
2025-03-07 12:00:00,83.7,83.87,83.54,83.79,697046.0,82.28,82.4471,82.1227,82.3685,697046.0
2025-03-07 12:30:00,83.78,84.12,83.69,83.92,493334.0,82.3586,82.6929,82.2702,82.4963,493334.0
2025-03-07 13:00:00,83.92,84.15,83.91,83.98,776904.0,82.4963,82.7224,82.4864,82.5552,776904.0
2025-03-07 13:30:00,83.98,84.27,83.95,84.27,366760.0,82.5552,82.8403,82.5257,82.8403,366760.0
2025-03-07 14:00:00,84.26,84.45,84.16,84.37,345082.0,82.8305,83.0173,82.7322,82.9386,345082.0
2025-03-07 14:30:00,84.38,84.43,84.23,84.31,429115.0,82.9484,82.9976,82.801,82.8796,429115.0
2025-03-07 15:00:00,84.31,84.47,84.26,84.42,420400.0,82.8796,83.0369,82.8305,82.9878,420400.0
2025-03-07 15:30:00,84.41,84.54,84.21,84.41,2098493.0,82.9779,83.1057,82.7813,82.9779,2098493.0
2025-03-10 09:30:00,83.04,83.34,83.04,83.11,1778783.0,81.6312,81.9261,81.6312,81.7,1778783.0
2025-03-10 10:00:00,83.11,83.11,82.81,82.81,736459.0,81.7,81.7,81.4051,81.4051,736459.0
2025-03-10 10:30:00,82.82,82.85,82.65,82.78,1106137.0,81.4149,81.4444,81.2478,81.3756,1106137.0
2025-03-10 11:00:00,82.79,82.98,82.78,82.94,828306.0,81.3854,81.5722,81.3756,81.5329,828306.0
2025-03-10 11:30:00,82.94,83.0,82.68,82.77,794334.0,81.5329,81.5919,81.2773,81.3658,794334.0
2025-03-10 12:00:00,82.76,82.83,82.63,82.7,745835.0,81.3559,81.4247,81.2281,81.297,745835.0
2025-03-10 12:30:00,82.71,82.84,82.61,82.65,680515.0,81.3068,81.4346,81.2085,81.2478,680515.0
2025-03-10 13:00:00,82.64,82.68,82.47,82.58,405525.0,81.238,81.2773,81.0709,81.179,405525.0
2025-03-10 13:30:00,82.57,82.57,82.25,82.26,1120228.0,81.1692,81.1692,80.8546,80.8644,1120228.0
2025-03-10 14:00:00,82.25,82.45,82.13,82.16,921975.0,80.8546,81.0512,80.7366,80.7661,921975.0
2025-03-10 14:30:00,82.17,82.22,82.01,82.05,752747.0,80.7759,80.8251,80.6187,80.658,752747.0
2025-03-10 15:00:00,82.04,82.44,81.87,82.3,1166582.0,80.6481,81.0414,80.481,80.9037,1166582.0
2025-03-10 15:30:00,82.31,82.52,82.27,82.45,2606124.0,80.9136,81.12,80.8742,81.0512,2606124.0
2025-03-11 09:30:00,82.53,82.61,82.34,82.41,1188159.0,81.1298,81.2085,80.9431,81.0119,1188159.0
2025-03-11 10:00:00,82.4,82.54,81.84,81.88,1775804.0,81.002,81.1397,80.4515,80.4909,1775804.0
2025-03-11 10:30:00,81.87,82.02,81.7,81.83,1099430.0,80.481,80.6285,80.3139,80.4417,1099430.0
2025-03-11 11:00:00,81.82,82.24,81.77,82.04,1272807.0,80.4319,80.8448,80.3827,80.6481,1272807.0
2025-03-11 11:30:00,82.04,82.27,82.0,82.04,622192.0,80.6481,80.8742,80.6088,80.6481,622192.0
2025-03-11 12:00:00,82.04,82.04,81.8,81.9,1074237.0,80.6481,80.6481,80.4122,80.5105,1074237.0
2025-03-11 12:30:00,81.91,82.03,81.75,81.79,671144.0,80.5204,80.6383,80.3631,80.4024,671144.0
2025-03-11 13:00:00,81.8,81.8,81.6,81.63,570151.0,80.4122,80.4122,80.2156,80.2451,570151.0
2025-03-11 13:30:00,81.62,81.93,81.61,81.85,941511.0,80.2353,80.54,80.2254,80.4614,941511.0
2025-03-11 14:00:00,81.85,82.47,81.84,82.35,876839.0,80.4614,81.0709,80.4515,80.9529,876839.0
2025-03-11 14:30:00,82.34,82.62,82.22,82.54,891507.0,80.9431,81.2183,80.8251,81.1397,891507.0
2025-03-11 15:00:00,82.51,82.65,82.31,82.39,978651.0,81.1102,81.2478,80.9136,80.9922,978651.0
2025-03-11 15:30:00,82.4,82.5,82.16,82.17,2942468.0,81.002,81.1003,80.7661,80.7759,2942468.0
2025-03-12 09:30:00,82.71,82.79,82.31,82.48,1648524.0,81.3068,81.3854,80.9136,81.0807,1648524.0
2025-03-12 10:00:00,82.48,82.58,82.39,82.54,1252946.0,81.0807,81.179,80.9922,81.1397,1252946.0
2025-03-12 10:30:00,82.54,82.54,82.29,82.35,1120397.0,81.1397,81.1397,80.8939,80.9529,1120397.0
2025-03-12 11:00:00,82.36,82.53,82.17,82.51,1108242.0,80.9627,81.1298,80.7759,81.1102,1108242.0
2025-03-12 11:30:00,82.51,82.7,82.51,82.7,661395.0,81.1102,81.297,81.1102,81.297,661395.0
2025-03-12 12:00:00,82.71,82.84,82.62,82.76,981520.0,81.3068,81.4346,81.2183,81.3559,981520.0
2025-03-12 12:30:00,82.76,82.87,82.61,82.62,791953.0,81.3559,81.4641,81.2085,81.2183,791953.0
2025-03-12 13:00:00,82.62,82.88,82.6,82.88,525513.0,81.2183,81.4739,81.1986,81.4739,525513.0
2025-03-12 13:30:00,82.87,82.93,82.55,82.56,492960.0,81.4641,81.523,81.1495,81.1593,492960.0
2025-03-12 14:00:00,82.55,82.79,82.54,82.79,594672.0,81.1495,81.3854,81.1397,81.3854,594672.0
2025-03-12 14:30:00,82.78,82.87,82.75,82.81,655035.0,81.3756,81.4641,81.3461,81.4051,655035.0
2025-03-12 15:00:00,82.8,82.83,82.65,82.72,488335.0,81.3953,81.4247,81.2478,81.3166,488335.0
2025-03-12 15:30:00,82.73,82.79,82.64,82.72,2264963.0,81.3264,81.3854,81.238,81.3166,2264963.0
2025-03-13 09:30:00,82.27,82.44,82.1,82.13,1470715.0,80.8742,81.0414,80.7071,80.7366,1470715.0
2025-03-13 10:00:00,82.12,82.5,82.09,82.38,1783743.0,80.7268,81.1003,80.6973,80.9824,1783743.0
2025-03-13 10:30:00,82.38,82.47,82.28,82.4,1005420.0,80.9824,81.0709,80.8841,81.002,1005420.0
2025-03-13 11:00:00,82.41,82.5,82.23,82.26,941770.0,81.0119,81.1003,80.8349,80.8644,941770.0
2025-03-13 11:30:00,82.25,82.46,82.12,82.24,2289695.0,80.8546,81.061,80.7268,80.8448,2289695.0
2025-03-13 12:00:00,82.25,82.38,82.22,82.28,1222130.0,80.8546,80.9824,80.8251,80.8841,1222130.0
2025-03-13 12:30:00,82.28,82.47,82.15,82.31,804024.0,80.8841,81.0709,80.7563,80.9136,804024.0
2025-03-13 13:00:00,82.31,82.35,82.04,82.09,669356.0,80.9136,80.9529,80.6481,80.6973,669356.0
2025-03-13 13:30:00,82.09,82.11,81.94,81.96,416551.0,80.6973,80.717,80.5498,80.5695,416551.0
2025-03-13 14:00:00,81.95,82.23,81.93,82.22,632736.0,80.5597,80.8349,80.54,80.8251,632736.0
2025-03-13 14:30:00,82.22,82.33,82.17,82.33,646315.0,80.8251,80.9332,80.7759,80.9332,646315.0
2025-03-13 15:00:00,82.33,82.4,82.13,82.19,1501548.0,80.9332,81.002,80.7366,80.7956,1501548.0
2025-03-13 15:30:00,82.2,82.26,82.14,82.18,3194698.0,80.8054,80.8644,80.7465,80.7858,3194698.0
2025-03-14 09:30:00,83.0,83.2,82.92,83.11,789022.0,81.5919,81.7885,81.5132,81.7,789022.0
2025-03-14 10:00:00,83.11,83.21,82.85,83.13,777587.0,81.7,81.7983,81.4444,81.7197,777587.0
2025-03-14 10:30:00,83.12,83.3,83.03,83.27,989009.0,81.7098,81.8868,81.6214,81.8573,989009.0
2025-03-14 11:00:00,83.27,83.41,83.24,83.36,594100.0,81.8573,81.9949,81.8278,81.9458,594100.0
2025-03-14 11:30:00,83.37,83.47,83.34,83.37,540051.0,81.9556,82.0539,81.9261,81.9556,540051.0
2025-03-14 12:00:00,83.37,83.39,83.27,83.29,878231.0,81.9556,81.9752,81.8573,81.8769,878231.0
2025-03-14 12:30:00,83.29,83.58,83.27,83.55,478729.0,81.8769,82.162,81.8573,82.1325,478729.0
2025-03-14 13:00:00,83.55,83.59,83.49,83.54,670214.0,82.1325,82.1719,82.0735,82.1227,670214.0
2025-03-14 13:30:00,83.54,83.57,83.4,83.41,604637.0,82.1227,82.1522,81.9851,81.9949,604637.0
2025-03-14 14:00:00,83.41,83.52,83.41,83.46,694345.0,81.9949,82.103,81.9949,82.0441,694345.0
2025-03-14 14:30:00,83.47,83.61,83.46,83.56,504156.0,82.0539,82.1915,82.0441,82.1424,504156.0
2025-03-14 15:00:00,83.56,83.64,83.54,83.56,520940.0,82.1424,82.221,82.1227,82.1424,520940.0
2025-03-14 15:30:00,83.56,83.73,83.55,83.7,2762874.0,82.1424,82.3095,82.1325,82.28,2762874.0
2025-03-17 09:30:00,83.93,84.31,83.87,84.26,1077667.0,82.5061,82.8796,82.4471,82.8305,1077667.0
2025-03-17 10:00:00,84.25,84.28,84.14,84.21,693769.0,82.8207,82.8501,82.7125,82.7813,693769.0
2025-03-17 10:30:00,84.2,84.34,84.16,84.22,794115.0,82.7715,82.9091,82.7322,82.7912,794115.0
2025-03-17 11:00:00,84.23,84.4,84.22,84.33,359287.0,82.801,82.9681,82.7912,82.8993,359287.0
2025-03-17 11:30:00,84.33,84.38,84.24,84.32,355383.0,82.8993,82.9484,82.8108,82.8895,355383.0
2025-03-17 12:00:00,84.32,84.37,84.29,84.33,330951.0,82.8895,82.9386,82.86,82.8993,330951.0
2025-03-17 12:30:00,84.32,84.42,84.3,84.39,584126.0,82.8895,82.9878,82.8698,82.9583,584126.0
2025-03-17 13:00:00,84.38,84.47,84.33,84.45,286414.0,82.9484,83.0369,82.8993,83.0173,286414.0
2025-03-17 13:30:00,84.46,84.61,84.45,84.6,371400.0,83.0271,83.1745,83.0173,83.1647,371400.0
2025-03-17 14:00:00,84.6,84.75,84.58,84.72,953641.0,83.1647,83.3122,83.1451,83.2827,953641.0
2025-03-17 14:30:00,84.72,84.78,84.7,84.73,1289135.0,83.2827,83.3417,83.263,83.2925,1289135.0
2025-03-17 15:00:00,84.73,84.74,84.67,84.7,724888.0,83.2925,83.3023,83.2335,83.263,724888.0
2025-03-17 15:30:00,84.7,84.72,84.6,84.65,1885280.0,83.263,83.2827,83.1647,83.2139,1885280.0
2025-03-18 09:30:00,84.58,84.6,84.33,84.36,687091.0,83.1451,83.1647,82.8993,82.9288,687091.0
2025-03-18 10:00:00,84.35,84.44,84.31,84.42,1348917.0,82.919,83.0074,82.8796,82.9878,1348917.0
2025-03-18 10:30:00,84.42,84.49,84.34,84.39,765731.0,82.9878,83.0566,82.9091,82.9583,765731.0
2025-03-18 11:00:00,84.39,84.4,84.14,84.3,339207.0,82.9583,82.9681,82.7125,82.8698,339207.0
2025-03-18 11:30:00,84.3,84.49,84.27,84.4,483840.0,82.8698,83.0566,82.8403,82.9681,483840.0
2025-03-18 12:00:00,84.38,84.61,84.38,84.61,297856.0,82.9484,83.1745,82.9484,83.1745,297856.0
2025-03-18 12:30:00,84.6,84.63,84.48,84.57,464609.0,83.1647,83.1942,83.0468,83.1352,464609.0
2025-03-18 13:00:00,84.56,84.64,84.41,84.58,1033663.0,83.1254,83.204,82.9779,83.1451,1033663.0
2025-03-18 13:30:00,84.58,84.71,84.54,84.67,496781.0,83.1451,83.2729,83.1057,83.2335,496781.0
2025-03-18 14:00:00,84.67,84.69,84.56,84.61,680178.0,83.2335,83.2532,83.1254,83.1745,680178.0
2025-03-18 14:30:00,84.62,84.76,84.61,84.7,628819.0,83.1844,83.322,83.1745,83.263,628819.0
2025-03-18 15:00:00,84.7,84.78,84.65,84.73,370374.0,83.263,83.3417,83.2139,83.2925,370374.0
2025-03-18 15:30:00,84.73,84.74,84.57,84.65,1611242.0,83.2925,83.3023,83.1352,83.2139,1611242.0
2025-03-19 09:30:00,84.34,84.42,84.27,84.38,1054815.0,82.9091,82.9878,82.8403,82.9484,1054815.0
2025-03-19 10:00:00,84.38,84.5,84.36,84.45,823482.0,82.9484,83.0664,82.9288,83.0173,823482.0
2025-03-19 10:30:00,84.46,84.56,84.46,84.48,1504942.0,83.0271,83.1254,83.0271,83.0468,1504942.0
2025-03-19 11:00:00,84.48,84.61,84.48,84.59,559963.0,83.0468,83.1745,83.0468,83.1549,559963.0
2025-03-19 11:30:00,84.59,84.7,84.56,84.65,1167024.0,83.1549,83.263,83.1254,83.2139,1167024.0
2025-03-19 12:00:00,84.64,84.68,84.6,84.67,1148283.0,83.204,83.2434,83.1647,83.2335,1148283.0
2025-03-19 12:30:00,84.67,84.67,84.54,84.58,606783.0,83.2335,83.2335,83.1057,83.1451,606783.0
2025-03-19 13:00:00,84.58,84.59,84.34,84.34,580569.0,83.1451,83.1549,82.9091,82.9091,580569.0
2025-03-19 13:30:00,84.34,84.46,84.31,84.41,662974.0,82.9091,83.0271,82.8796,82.9779,662974.0
2025-03-19 14:00:00,84.4,84.74,84.31,84.58,1179430.0,82.9681,83.3023,82.8796,83.1451,1179430.0
2025-03-19 14:30:00,84.58,85.03,84.58,85.0,1208212.0,83.1451,83.5874,83.1451,83.5579,1208212.0
2025-03-19 15:00:00,84.99,85.19,84.73,84.77,1340530.0,83.5481,83.7447,83.2925,83.3318,1340530.0
2025-03-19 15:30:00,84.77,85.02,84.76,84.9,2562235.0,83.3318,83.5776,83.322,83.4596,2562235.0
2025-03-20 09:30:00,83.67,83.9,83.64,83.88,1791017.0,82.2505,82.4766,82.221,82.4569,1791017.0
2025-03-20 10:00:00,83.87,84.14,83.86,84.09,729797.0,82.4471,82.7125,82.4373,82.6634,729797.0
2025-03-20 10:30:00,84.09,84.14,83.97,84.14,1779710.0,82.6634,82.7125,82.5454,82.7125,1779710.0
2025-03-20 11:00:00,84.14,84.16,84.07,84.08,691463.0,82.7125,82.7322,82.6437,82.6535,691463.0
2025-03-20 11:30:00,84.07,84.2,83.95,84.14,533138.0,82.6437,82.7715,82.5257,82.7125,533138.0
2025-03-20 12:00:00,84.14,84.25,84.1,84.13,1151194.0,82.7125,82.8207,82.6732,82.7027,1151194.0
2025-03-20 12:30:00,84.14,84.18,84.06,84.07,386837.0,82.7125,82.7518,82.6339,82.6437,386837.0
2025-03-20 13:00:00,84.06,84.19,83.95,83.96,330844.0,82.6339,82.7617,82.5257,82.5356,330844.0
2025-03-20 13:30:00,83.96,84.1,83.96,84.02,516737.0,82.5356,82.6732,82.5356,82.5946,516737.0
2025-03-20 14:00:00,84.02,84.11,83.98,83.98,359425.0,82.5946,82.683,82.5552,82.5552,359425.0
2025-03-20 14:30:00,83.98,84.15,83.94,84.04,231562.0,82.5552,82.7224,82.5159,82.6142,231562.0
2025-03-20 15:00:00,84.04,84.22,84.04,84.1,510955.0,82.6142,82.7912,82.6142,82.6732,510955.0
2025-03-20 15:30:00,84.1,84.24,84.1,84.18,1238098.0,82.6732,82.8108,82.6732,82.7518,1238098.0
2025-03-21 09:30:00,83.55,83.68,83.48,83.59,2540711.0,82.1325,82.2603,82.0637,82.1719,2540711.0
2025-03-21 10:00:00,83.59,83.61,83.38,83.5,1608647.0,82.1719,82.1915,81.9654,82.0834,1608647.0
2025-03-21 10:30:00,83.49,83.67,83.47,83.66,513560.0,82.0735,82.2505,82.0539,82.2407,513560.0
2025-03-21 11:00:00,83.66,83.73,83.61,83.67,595390.0,82.2407,82.3095,82.1915,82.2505,595390.0
2025-03-21 11:30:00,83.66,83.7,83.37,83.45,1087198.0,82.2407,82.28,81.9556,82.0342,1087198.0
2025-03-21 12:00:00,83.45,83.75,83.42,83.7,2271680.0,82.0342,82.3291,82.0047,82.28,2271680.0
2025-03-21 12:30:00,83.7,83.71,83.57,83.69,1128313.0,82.28,82.2898,82.1522,82.2702,1128313.0
2025-03-21 13:00:00,83.69,83.71,83.58,83.61,292672.0,82.2702,82.2898,82.162,82.1915,292672.0
2025-03-21 13:30:00,83.59,83.82,83.57,83.73,302434.0,82.1719,82.398,82.1522,82.3095,302434.0
2025-03-21 14:00:00,83.73,83.76,83.65,83.65,487414.0,82.3095,82.339,82.2308,82.2308,487414.0
2025-03-21 14:30:00,83.66,83.76,83.65,83.67,304062.0,82.2407,82.339,82.2308,82.2505,304062.0
2025-03-21 15:00:00,83.67,83.69,83.6,83.63,505918.0,82.2505,82.2702,82.1817,82.2112,505918.0
2025-03-21 15:30:00,83.62,83.7,83.56,83.67,2616771.0,82.2013,82.28,82.1424,82.2505,2616771.0
2025-03-24 09:30:00,83.59,83.78,83.53,83.54,1294791.0,82.1719,82.3586,82.1129,82.1227,1294791.0
2025-03-24 10:00:00,83.54,83.83,83.54,83.76,959453.0,82.1227,82.4078,82.1227,82.339,959453.0
2025-03-24 10:30:00,83.75,83.75,83.56,83.64,699636.0,82.3291,82.3291,82.1424,82.221,699636.0
2025-03-24 11:00:00,83.65,83.68,83.51,83.55,499558.0,82.2308,82.2603,82.0932,82.1325,499558.0
2025-03-24 11:30:00,83.55,83.6,83.46,83.55,440806.0,82.1325,82.1817,82.0441,82.1325,440806.0
2025-03-24 12:00:00,83.55,83.66,83.48,83.48,400226.0,82.1325,82.2407,82.0637,82.0637,400226.0
2025-03-24 12:30:00,83.48,83.51,83.36,83.46,1195394.0,82.0637,82.0932,81.9458,82.0441,1195394.0
2025-03-24 13:00:00,83.45,83.49,83.4,83.48,814995.0,82.0342,82.0735,81.9851,82.0637,814995.0
2025-03-24 13:30:00,83.48,83.5,83.41,83.45,383165.0,82.0637,82.0834,81.9949,82.0342,383165.0
2025-03-24 14:00:00,83.45,83.45,83.34,83.38,288870.0,82.0342,82.0342,81.9261,81.9654,288870.0
2025-03-24 14:30:00,83.38,83.58,83.36,83.56,1274265.0,81.9654,82.162,81.9458,82.1424,1274265.0
2025-03-24 15:00:00,83.55,83.62,83.54,83.57,709357.0,82.1325,82.2013,82.1227,82.1522,709357.0
2025-03-24 15:30:00,83.58,83.67,83.57,83.63,1478657.0,82.162,82.2505,82.1522,82.2112,1478657.0
2025-03-25 09:30:00,84.22,84.32,84.14,84.16,885750.0,82.7912,82.8895,82.7125,82.7322,885750.0
2025-03-25 10:00:00,84.16,84.18,84.01,84.06,239056.0,82.7322,82.7518,82.5847,82.6339,239056.0
2025-03-25 10:30:00,84.05,84.14,84.04,84.09,518237.0,82.624,82.7125,82.6142,82.6634,518237.0
2025-03-25 11:00:00,84.09,84.14,84.01,84.06,270718.0,82.6634,82.7125,82.5847,82.6339,270718.0
2025-03-25 11:30:00,84.06,84.07,83.91,83.94,321756.0,82.6339,82.6437,82.4864,82.5159,321756.0
2025-03-25 12:00:00,83.94,84.14,83.93,84.14,1190756.0,82.5159,82.7125,82.5061,82.7125,1190756.0
2025-03-25 12:30:00,84.14,84.16,84.1,84.15,445295.0,82.7125,82.7322,82.6732,82.7224,445295.0
2025-03-25 13:00:00,84.15,84.25,84.1,84.11,285994.0,82.7224,82.8207,82.6732,82.683,285994.0
2025-03-25 13:30:00,84.12,84.2,84.11,84.13,204568.0,82.6929,82.7715,82.683,82.7027,204568.0
2025-03-25 14:00:00,84.13,84.14,84.05,84.06,195411.0,82.7027,82.7125,82.624,82.6339,195411.0
2025-03-25 14:30:00,84.06,84.09,84.0,84.02,256493.0,82.6339,82.6634,82.5749,82.5946,256493.0
2025-03-25 15:00:00,84.02,84.1,83.97,83.98,366137.0,82.5946,82.6732,82.5454,82.5552,366137.0
2025-03-25 15:30:00,83.98,84.15,83.97,84.13,2066348.0,82.5552,82.7224,82.5454,82.7027,2066348.0
2025-03-26 09:30:00,83.55,83.64,83.4,83.41,1763755.0,82.1325,82.221,81.9851,81.9949,1763755.0
2025-03-26 10:00:00,83.4,83.68,83.38,83.59,1071814.0,81.9851,82.2603,81.9654,82.1719,1071814.0
2025-03-26 10:30:00,83.59,83.74,83.55,83.73,355355.0,82.1719,82.3193,82.1325,82.3095,355355.0
2025-03-26 11:00:00,83.73,83.78,83.5,83.54,533773.0,82.3095,82.3586,82.0834,82.1227,533773.0
2025-03-26 11:30:00,83.54,83.66,83.36,83.45,768949.0,82.1227,82.2407,81.9458,82.0342,768949.0
2025-03-26 12:00:00,83.45,83.45,83.31,83.38,1432473.0,82.0342,82.0342,81.8966,81.9654,1432473.0
2025-03-26 12:30:00,83.38,83.46,83.28,83.3,1446890.0,81.9654,82.0441,81.8671,81.8868,1446890.0
2025-03-26 13:00:00,83.3,83.35,83.05,83.08,507194.0,81.8868,81.9359,81.641,81.6705,507194.0
2025-03-26 13:30:00,83.07,83.13,82.93,83.01,710828.0,81.6607,81.7197,81.523,81.6017,710828.0
2025-03-26 14:00:00,83.01,83.13,83.0,83.07,322780.0,81.6017,81.7197,81.5919,81.6607,322780.0
2025-03-26 14:30:00,83.07,83.1,82.9,82.92,548814.0,81.6607,81.6902,81.4936,81.5132,548814.0
2025-03-26 15:00:00,82.92,82.99,82.87,82.92,938356.0,81.5132,81.582,81.4641,81.5132,938356.0
2025-03-26 15:30:00,82.92,83.12,82.91,83.04,2767348.0,81.5132,81.7098,81.5034,81.6312,2767348.0
2025-03-27 09:30:00,82.89,83.12,82.84,83.06,1126526.0,81.4837,81.7098,81.4346,81.6508,1126526.0
2025-03-27 10:00:00,83.06,83.12,82.99,83.12,987881.0,81.6508,81.7098,81.582,81.7098,987881.0
2025-03-27 10:30:00,83.12,83.28,83.1,83.28,641399.0,81.7098,81.8671,81.6902,81.8671,641399.0
2025-03-27 11:00:00,83.28,83.39,83.25,83.29,261799.0,81.8671,81.9752,81.8376,81.8769,261799.0
2025-03-27 11:30:00,83.3,83.33,83.14,83.17,298858.0,81.8868,81.9163,81.7295,81.759,298858.0
2025-03-27 12:00:00,83.17,83.31,83.14,83.28,310507.0,81.759,81.8966,81.7295,81.8671,310507.0
2025-03-27 12:30:00,83.28,83.32,83.06,83.08,427415.0,81.8671,81.9064,81.6508,81.6705,427415.0
2025-03-27 13:00:00,83.08,83.24,83.06,83.09,244331.0,81.6705,81.8278,81.6508,81.6803,244331.0
2025-03-27 13:30:00,83.09,83.16,83.05,83.09,157814.0,81.6803,81.7491,81.641,81.6803,157814.0
2025-03-27 14:00:00,83.09,83.25,83.08,83.19,277726.0,81.6803,81.8376,81.6705,81.7786,277726.0
2025-03-27 14:30:00,83.19,83.26,83.13,83.14,421942.0,81.7786,81.8475,81.7197,81.7295,421942.0
2025-03-27 15:00:00,83.15,83.33,83.14,83.31,384622.0,81.7393,81.9163,81.7295,81.8966,384622.0
2025-03-27 15:30:00,83.31,83.31,83.17,83.19,1387505.0,81.8966,81.8966,81.759,81.7786,1387505.0
2025-03-28 09:30:00,82.79,82.89,82.63,82.64,1420007.0,81.3854,81.4837,81.2281,81.238,1420007.0
2025-03-28 10:00:00,82.62,82.73,82.49,82.57,858325.0,81.2183,81.3264,81.0905,81.1692,858325.0
2025-03-28 10:30:00,82.57,82.62,82.36,82.4,714986.0,81.1692,81.2183,80.9627,81.002,714986.0
2025-03-28 11:00:00,82.4,82.71,82.32,82.71,723696.0,81.002,81.3068,80.9234,81.3068,723696.0
2025-03-28 11:30:00,82.71,82.78,82.51,82.52,1948923.0,81.3068,81.3756,81.1102,81.12,1948923.0
2025-03-28 12:00:00,82.52,82.65,82.49,82.51,262254.0,81.12,81.2478,81.0905,81.1102,262254.0
2025-03-28 12:30:00,82.51,82.58,82.42,82.43,669007.0,81.1102,81.179,81.0217,81.0315,669007.0
2025-03-28 13:00:00,82.43,82.44,82.29,82.3,1360159.0,81.0315,81.0414,80.8939,80.9037,1360159.0
2025-03-28 13:30:00,82.29,82.43,82.29,82.43,480021.0,80.8939,81.0315,80.8939,81.0315,480021.0
2025-03-28 14:00:00,82.43,82.48,82.37,82.38,321054.0,81.0315,81.0807,80.9726,80.9824,321054.0
2025-03-28 14:30:00,82.39,82.46,82.36,82.45,193206.0,80.9922,81.061,80.9627,81.0512,193206.0
2025-03-28 15:00:00,82.45,82.5,82.38,82.4,792464.0,81.0512,81.1003,80.9824,81.002,792464.0
2025-03-28 15:30:00,82.4,82.5,82.35,82.47,3137630.0,81.002,81.1003,80.9529,81.0709,3137630.0
2025-03-31 09:30:00,81.27,81.31,80.91,81.23,1139577.0,79.8912,79.9305,79.5373,79.8519,1139577.0
2025-03-31 10:00:00,81.22,81.29,80.96,80.99,636098.0,79.8421,79.9109,79.5865,79.616,636098.0
2025-03-31 10:30:00,81.0,81.27,80.99,81.2,678245.0,79.6258,79.8912,79.616,79.8224,678245.0
2025-03-31 11:00:00,81.21,81.39,81.21,81.29,1221669.0,79.8322,80.0092,79.8322,79.9109,1221669.0
2025-03-31 11:30:00,81.29,81.39,81.26,81.29,1409506.0,79.9109,80.0092,79.8814,79.9109,1409506.0
2025-03-31 12:00:00,81.29,81.38,81.15,81.38,1016401.0,79.9109,79.9993,79.7732,79.9993,1016401.0
2025-03-31 12:30:00,81.38,81.44,81.32,81.34,1156485.0,79.9993,80.0583,79.9404,79.96,1156485.0
2025-03-31 13:00:00,81.33,81.51,81.31,81.38,1119360.0,79.9502,80.1271,79.9305,79.9993,1119360.0
2025-03-31 13:30:00,81.39,81.44,81.31,81.36,836482.0,80.0092,80.0583,79.9305,79.9797,836482.0
2025-03-31 14:00:00,81.35,81.61,81.34,81.59,1293719.0,79.9699,80.2254,79.96,80.2058,1293719.0
2025-03-31 14:30:00,81.59,81.69,81.57,81.59,1447759.0,80.2058,80.3041,80.1861,80.2058,1447759.0
2025-03-31 15:00:00,81.59,81.75,81.58,81.62,1496522.0,80.2058,80.3631,80.196,80.2353,1496522.0
2025-03-31 15:30:00,81.62,81.88,81.61,81.7,4904881.0,80.2353,80.4909,80.2254,80.3139,4904881.0
2025-04-01 09:30:00,81.78,81.78,81.42,81.48,1610565.0,80.3926,80.3926,80.0387,80.0976,1610565.0
2025-04-01 10:00:00,81.48,81.52,81.34,81.4,914135.0,80.0976,80.137,79.96,80.019,914135.0
2025-04-01 10:30:00,81.39,81.94,81.37,81.91,819796.0,80.0092,80.5498,79.9895,80.5204,819796.0
2025-04-01 11:00:00,81.91,82.11,81.89,82.0,1099942.0,80.5204,80.717,80.5007,80.6088,1099942.0
2025-04-01 11:30:00,82.01,82.03,81.88,81.99,1255353.0,80.6187,80.6383,80.4909,80.599,1255353.0
2025-04-01 12:00:00,81.99,82.09,81.86,81.87,432635.0,80.599,80.6973,80.4712,80.481,432635.0
2025-04-01 12:30:00,81.87,81.89,81.7,81.84,312434.0,80.481,80.5007,80.3139,80.4515,312434.0
2025-04-01 13:00:00,81.83,81.89,81.71,81.72,374359.0,80.4417,80.5007,80.3237,80.3336,374359.0
2025-04-01 13:30:00,81.71,81.79,81.64,81.65,256062.0,80.3237,80.4024,80.2549,80.2648,256062.0
2025-04-01 14:00:00,81.66,81.67,81.48,81.52,644308.0,80.2746,80.2844,80.0976,80.137,644308.0
2025-04-01 14:30:00,81.52,81.57,81.43,81.54,1037921.0,80.137,80.1861,80.0485,80.1566,1037921.0
2025-04-01 15:00:00,81.53,81.68,81.53,81.63,1563037.0,80.1468,80.2943,80.1468,80.2451,1563037.0
2025-04-01 15:30:00,81.63,81.86,81.6,81.84,2968255.0,80.2451,80.4712,80.2156,80.4515,2968255.0
2025-04-02 09:30:00,81.25,81.49,81.19,81.39,1205966.0,79.8716,80.1075,79.8126,80.0092,1205966.0
2025-04-02 10:00:00,81.38,81.57,81.36,81.52,1283992.0,79.9993,80.1861,79.9797,80.137,1283992.0
2025-04-02 10:30:00,81.52,81.84,81.52,81.83,440482.0,80.137,80.4515,80.137,80.4417,440482.0
2025-04-02 11:00:00,81.83,81.86,81.7,81.84,959974.0,80.4417,80.4712,80.3139,80.4515,959974.0
2025-04-02 11:30:00,81.84,81.94,81.78,81.81,912899.0,80.4515,80.5498,80.3926,80.4221,912899.0
2025-04-02 12:00:00,81.81,81.91,81.79,81.89,595057.0,80.4221,80.5204,80.4024,80.5007,595057.0
2025-04-02 12:30:00,81.88,81.98,81.78,81.95,987285.0,80.4909,80.5892,80.3926,80.5597,987285.0
2025-04-02 13:00:00,81.95,82.13,81.95,82.0,835395.0,80.5597,80.7366,80.5597,80.6088,835395.0
2025-04-02 13:30:00,82.0,82.01,81.76,81.84,661242.0,80.6088,80.6187,80.3729,80.4515,661242.0
2025-04-02 14:00:00,81.84,81.93,81.66,81.67,393297.0,80.4515,80.54,80.2746,80.2844,393297.0
2025-04-02 14:30:00,81.66,81.92,81.64,81.69,1275213.0,80.2746,80.5302,80.2549,80.3041,1275213.0
2025-04-02 15:00:00,81.69,81.88,81.68,81.86,637433.0,80.3041,80.4909,80.2943,80.4712,637433.0
2025-04-02 15:30:00,81.86,82.09,81.82,82.05,2633119.0,80.4712,80.6973,80.4319,80.658,2633119.0
2025-04-03 09:30:00,81.24,81.45,81.14,81.23,2228384.0,79.8617,80.0682,79.7634,79.8519,2228384.0
2025-04-03 10:00:00,81.22,81.35,80.97,81.14,1154556.0,79.8421,79.9699,79.5963,79.7634,1154556.0
2025-04-03 10:30:00,81.14,81.25,80.96,80.97,864055.0,79.7634,79.8716,79.5865,79.5963,864055.0
2025-04-03 11:00:00,80.96,80.99,80.68,80.69,1211032.0,79.5865,79.616,79.3112,79.3211,1211032.0
2025-04-03 11:30:00,80.7,80.9,80.66,80.82,1383941.0,79.3309,79.5275,79.2916,79.4488,1383941.0
2025-04-03 12:00:00,80.82,81.07,80.81,81.06,417933.0,79.4488,79.6946,79.439,79.6848,417933.0
2025-04-03 12:30:00,81.07,81.11,80.78,80.81,607207.0,79.6946,79.7339,79.4095,79.439,607207.0
2025-04-03 13:00:00,80.82,80.86,80.6,80.62,738584.0,79.4488,79.4882,79.2326,79.2522,738584.0
2025-04-03 13:30:00,80.61,80.86,80.61,80.7,460719.0,79.2424,79.4882,79.2424,79.3309,460719.0
2025-04-03 14:00:00,80.69,80.76,80.54,80.61,414677.0,79.3211,79.3899,79.1736,79.2424,414677.0
2025-04-03 14:30:00,80.62,80.75,80.53,80.68,1203891.0,79.2522,79.38,79.1638,79.3112,1203891.0
2025-04-03 15:00:00,80.67,80.68,80.36,80.4,1754392.0,79.3014,79.3112,78.9967,79.036,1754392.0
2025-04-03 15:30:00,80.4,80.43,80.21,80.32,3319998.0,79.036,79.0655,78.8492,78.9573,3319998.0
2025-04-04 09:30:00,77.25,77.52,76.77,76.95,2816595.0,75.9394,76.2048,75.4676,75.6445,2816595.0
2025-04-04 10:00:00,76.93,76.94,76.03,76.05,2956103.0,75.6248,75.6347,74.7401,74.7598,2956103.0
2025-04-04 10:30:00,76.05,76.26,75.22,75.89,3719922.0,74.7598,74.9662,73.9439,74.6025,3719922.0
2025-04-04 11:00:00,75.88,76.69,75.82,76.14,3812548.0,74.5927,75.3889,74.5337,74.8482,3812548.0
2025-04-04 11:30:00,76.14,76.27,75.77,75.94,2284073.0,74.8482,74.976,74.4845,74.6516,2284073.0
2025-04-04 12:00:00,75.95,76.19,75.5,75.57,1776691.0,74.6615,74.8974,74.2191,74.2879,1776691.0
2025-04-04 12:30:00,75.57,75.84,75.32,75.45,1806696.0,74.2879,74.5533,74.0422,74.17,1806696.0
2025-04-04 13:00:00,75.45,75.67,75.01,75.25,2077870.0,74.17,74.3862,73.7374,73.9733,2077870.0
2025-04-04 13:30:00,75.24,75.74,75.1,75.73,1798178.0,73.9635,74.455,73.8259,74.4452,1798178.0
2025-04-04 14:00:00,75.74,75.84,75.28,75.33,1089883.0,74.455,74.5533,74.0028,74.052,1089883.0
2025-04-04 14:30:00,75.32,75.4,75.14,75.26,2012755.0,74.0422,74.1208,73.8652,73.9832,2012755.0
2025-04-04 15:00:00,75.25,75.63,75.1,75.5,1796687.0,73.9733,74.3469,73.8259,74.2191,1796687.0
2025-04-04 15:30:00,75.51,75.75,74.97,75.04,6208145.0,74.2289,74.4649,73.6981,73.7669,6208145.0
2025-04-07 09:30:00,72.69,73.45,72.14,73.4,6192305.0,71.4568,72.2039,70.9161,72.1547,6192305.0
2025-04-07 10:00:00,73.4,76.25,73.3,73.77,6512101.0,72.1547,74.9564,72.0564,72.5185,6512101.0
2025-04-07 10:30:00,73.8,74.57,73.11,74.04,5679030.0,72.5479,73.3049,71.8697,72.7839,5679030.0
2025-04-07 11:00:00,74.03,74.35,72.59,72.6,5624651.0,72.774,73.0886,71.3585,71.3683,5624651.0
2025-04-07 11:30:00,72.61,73.5,72.61,72.89,3574027.0,71.3781,72.253,71.3781,71.6534,3574027.0
2025-04-07 12:00:00,72.88,72.93,72.39,72.9,1795270.0,71.6436,71.6927,71.1619,71.6632,1795270.0
2025-04-07 12:30:00,72.88,73.1,72.39,72.49,1911202.0,71.6436,71.8598,71.1619,71.2602,1911202.0
2025-04-07 13:00:00,72.5,73.6,72.5,73.57,3217764.0,71.27,72.3513,71.27,72.3218,3217764.0
2025-04-07 13:30:00,73.58,74.15,73.3,74.13,2762262.0,72.3317,72.892,72.0564,72.8723,2762262.0
2025-04-07 14:00:00,74.14,74.24,73.59,73.62,2289323.0,72.8822,72.9805,72.3415,72.371,2289323.0
2025-04-07 14:30:00,73.62,74.08,73.27,73.34,2951010.0,72.371,72.8232,72.0269,72.0957,2951010.0
2025-04-07 15:00:00,73.34,73.59,73.2,73.28,5162089.0,72.0957,72.3415,71.9581,72.0368,5162089.0
2025-04-07 15:30:00,73.28,73.86,73.18,73.21,8265388.0,72.0368,72.6069,71.9385,71.968,8265388.0
2025-04-08 09:30:00,75.83,75.92,75.36,75.76,4045527.0,74.5435,74.632,74.0815,74.4747,4045527.0
2025-04-08 10:00:00,75.75,75.9,75.64,75.71,1870716.0,74.4649,74.6123,74.3567,74.4255,1870716.0
2025-04-08 10:30:00,75.72,75.82,75.06,75.06,2467873.0,74.4354,74.5337,73.7866,73.7866,2467873.0
2025-04-08 11:00:00,75.06,75.26,74.78,74.88,3637115.0,73.7866,73.9832,73.5113,73.6096,3637115.0
2025-04-08 11:30:00,74.87,75.37,74.83,75.19,2110064.0,73.5998,74.0913,73.5605,73.9144,2110064.0
2025-04-08 12:00:00,75.17,75.21,74.67,74.92,1318051.0,73.8947,73.934,73.4032,73.6489,1318051.0
2025-04-08 12:30:00,74.93,74.99,74.13,74.15,2346521.0,73.6588,73.7178,72.8723,72.892,2346521.0
2025-04-08 13:00:00,74.15,74.26,73.53,73.53,1933963.0,72.892,73.0001,72.2825,72.2825,1933963.0
2025-04-08 13:30:00,73.52,74.26,73.39,73.97,2095728.0,72.2727,73.0001,72.1449,72.7151,2095728.0
2025-04-08 14:00:00,73.97,73.99,73.51,73.53,840332.0,72.7151,72.7347,72.2629,72.2825,840332.0
2025-04-08 14:30:00,73.54,74.23,73.49,73.52,1627687.0,72.2924,72.9706,72.2432,72.2727,1627687.0
2025-04-08 15:00:00,73.52,73.56,72.8,73.17,2233979.0,72.2727,72.312,71.5649,71.9286,2233979.0
2025-04-08 15:30:00,73.16,73.17,72.22,72.96,6368373.0,71.9188,71.9286,70.9948,71.7222,6368373.0
2025-04-09 09:30:00,73.16,73.68,73.03,73.57,3628282.0,71.9188,72.43,71.791,72.3218,3628282.0
2025-04-09 10:00:00,73.58,73.9,73.21,73.36,2130922.0,72.3317,72.6462,71.968,72.1154,2130922.0
2025-04-09 10:30:00,73.37,73.7,72.76,72.78,4158833.0,72.1252,72.4496,71.5256,71.5452,4158833.0
2025-04-09 11:00:00,72.79,73.34,72.77,73.22,3184566.0,71.5551,72.0957,71.5354,71.9778,3184566.0
2025-04-09 11:30:00,73.22,73.35,72.81,72.95,3015266.0,71.9778,72.1056,71.5747,71.7124,3015266.0
2025-04-09 12:00:00,72.95,73.33,72.83,73.17,1758532.0,71.7124,72.0859,71.5944,71.9286,1758532.0
2025-04-09 12:30:00,73.16,73.48,73.11,73.38,1211446.0,71.9188,72.2334,71.8697,72.1351,1211446.0
2025-04-09 13:00:00,73.38,76.65,73.06,75.68,8059473.0,72.1351,75.3496,71.8205,74.396,8059473.0
2025-04-09 13:30:00,75.68,77.71,75.59,77.56,7589938.0,74.396,76.3916,74.3076,76.2442,7589938.0
2025-04-09 14:00:00,77.58,78.36,77.18,78.22,4530342.0,76.2638,77.0306,75.8706,76.893,4530342.0
2025-04-09 14:30:00,78.22,78.34,77.24,77.4,4347687.0,76.893,77.0109,75.9296,76.0869,4347687.0
2025-04-09 15:00:00,77.39,78.43,77.25,78.31,2448918.0,76.077,77.0994,75.9394,76.9814,2448918.0
2025-04-09 15:30:00,78.31,78.86,78.29,78.59,7680517.0,76.9814,77.5221,76.9618,77.2567,7680517.0
2025-04-10 09:30:00,77.2,77.31,76.71,76.91,3939139.0,75.8903,75.9984,75.4086,75.6052,3939139.0
2025-04-10 10:00:00,76.91,77.1,76.66,76.89,2757337.0,75.6052,75.792,75.3594,75.5855,2757337.0
2025-04-10 10:30:00,76.9,77.29,76.9,76.95,1818046.0,75.5954,75.9787,75.5954,75.6445,1818046.0
2025-04-10 11:00:00,76.95,77.14,76.8,76.81,1883402.0,75.6445,75.8313,75.497,75.5069,1883402.0
2025-04-10 11:30:00,76.81,76.85,76.09,76.15,2295332.0,75.5069,75.5462,74.7991,74.8581,2295332.0
2025-04-10 12:00:00,76.15,76.37,75.28,75.48,2289088.0,74.8581,75.0743,74.0028,74.1994,2289088.0
2025-04-10 12:30:00,75.48,76.48,75.45,76.38,2512650.0,74.1994,75.1825,74.17,75.0842,2512650.0
2025-04-10 13:00:00,76.34,76.73,75.6,76.16,2027015.0,75.0449,75.4282,74.3174,74.8679,2027015.0
2025-04-10 13:30:00,76.17,76.86,76.05,76.76,1539418.0,74.8777,75.556,74.7598,75.4577,1539418.0
2025-04-10 14:00:00,76.75,77.37,76.47,77.32,2350939.0,75.4479,76.0574,75.1726,76.0082,2350939.0
2025-04-10 14:30:00,77.33,77.49,76.82,77.06,1566776.0,76.0181,76.1753,75.5167,75.7526,1566776.0
2025-04-10 15:00:00,77.08,77.33,76.53,76.53,1795663.0,75.7723,76.0181,75.2316,75.2316,1795663.0
2025-04-10 15:30:00,76.53,77.15,76.14,77.11,4955860.0,75.2316,75.8411,74.8482,75.8018,4955860.0
2025-04-11 09:30:00,77.34,77.91,77.22,77.78,2878567.0,76.0279,76.5882,75.9099,76.4604,2878567.0
2025-04-11 10:00:00,77.77,78.08,77.26,77.41,3218639.0,76.4506,76.7553,75.9492,76.0967,3218639.0
2025-04-11 10:30:00,77.44,77.98,77.38,77.44,2037327.0,76.1262,76.657,76.0672,76.1262,2037327.0
2025-04-11 11:00:00,77.43,77.88,77.24,77.41,2655437.0,76.1164,76.5587,75.9296,76.0967,2655437.0
2025-04-11 11:30:00,77.41,77.86,77.34,77.83,1179675.0,76.0967,76.5391,76.0279,76.5096,1179675.0
2025-04-11 12:00:00,77.83,78.02,77.63,77.75,914037.0,76.5096,76.6964,76.313,76.4309,914037.0
2025-04-11 12:30:00,77.76,78.41,77.76,78.33,1140524.0,76.4408,77.0797,76.4408,77.0011,1140524.0
2025-04-11 13:00:00,78.34,78.48,78.14,78.17,822429.0,77.0109,77.1485,76.8143,76.8438,822429.0
2025-04-11 13:30:00,78.18,78.83,78.07,78.63,1963424.0,76.8536,77.4926,76.7455,77.296,1963424.0
2025-04-11 14:00:00,78.63,78.74,78.43,78.6,932162.0,77.296,77.4041,77.0994,77.2665,932162.0
2025-04-11 14:30:00,78.6,78.8,78.53,78.59,944970.0,77.2665,77.4631,77.1977,77.2567,944970.0
2025-04-11 15:00:00,78.59,79.15,78.57,79.06,1818309.0,77.2567,77.8072,77.237,77.7187,1818309.0
2025-04-11 15:30:00,79.06,79.07,78.88,79.01,4899855.0,77.7187,77.7285,77.5418,77.6696,4899855.0
2025-04-14 09:30:00,79.45,79.6,79.32,79.51,1049052.0,78.1021,78.2495,77.9743,78.1611,1049052.0
2025-04-14 10:00:00,79.52,79.95,79.52,79.92,1096449.0,78.1709,78.5936,78.1709,78.5641,1096449.0
2025-04-14 10:30:00,79.92,80.24,79.9,80.09,1144901.0,78.5641,78.8787,78.5445,78.7312,1144901.0
2025-04-14 11:00:00,80.09,80.13,79.75,79.8,1165234.0,78.7312,78.7706,78.397,78.4462,1165234.0
2025-04-14 11:30:00,79.8,79.94,79.28,79.28,1298736.0,78.4462,78.5838,77.935,77.935,1298736.0
2025-04-14 12:00:00,79.29,79.54,79.17,79.36,1197921.0,77.9448,78.1906,77.8268,78.0136,1197921.0
2025-04-14 12:30:00,79.36,79.64,79.31,79.39,548511.0,78.0136,78.2889,77.9645,78.0431,548511.0
2025-04-14 13:00:00,79.37,79.73,79.36,79.61,959804.0,78.0234,78.3773,78.0136,78.2594,959804.0
2025-04-14 13:30:00,79.6,79.8,79.53,79.75,530644.0,78.2495,78.4462,78.1807,78.397,530644.0
2025-04-14 14:00:00,79.75,79.93,79.72,79.91,1329022.0,78.397,78.5739,78.3675,78.5543,1329022.0
2025-04-14 14:30:00,79.91,80.03,79.88,80.01,570815.0,78.5543,78.6722,78.5248,78.6526,570815.0
2025-04-14 15:00:00,80.0,80.18,80.0,80.08,783878.0,78.6428,78.8197,78.6428,78.7214,783878.0
2025-04-14 15:30:00,80.08,80.13,79.76,79.85,2586175.0,78.7214,78.7706,78.4068,78.4953,2586175.0
2025-04-15 09:30:00,80.45,80.83,80.39,80.75,1528683.0,79.0851,79.4587,79.0261,79.38,1528683.0
2025-04-15 10:00:00,80.75,80.81,80.36,80.56,2163373.0,79.38,79.439,78.9967,79.1933,2163373.0
2025-04-15 10:30:00,80.57,80.91,80.51,80.8,1049066.0,79.2031,79.5373,79.1441,79.4292,1049066.0
2025-04-15 11:00:00,80.81,80.89,80.74,80.77,870238.0,79.439,79.5177,79.3702,79.3997,870238.0
2025-04-15 11:30:00,80.78,80.85,80.61,80.68,884598.0,79.4095,79.4783,79.2424,79.3112,884598.0
2025-04-15 12:00:00,80.68,80.81,80.65,80.73,460347.0,79.3112,79.439,79.2817,79.3604,460347.0
2025-04-15 12:30:00,80.73,80.78,80.53,80.56,666533.0,79.3604,79.4095,79.1638,79.1933,666533.0
2025-04-15 13:00:00,80.56,80.63,80.46,80.48,475395.0,79.1933,79.2621,79.095,79.1146,475395.0
2025-04-15 13:30:00,80.48,80.62,80.42,80.49,700416.0,79.1146,79.2522,79.0556,79.1244,700416.0
2025-04-15 14:00:00,80.49,80.52,80.36,80.45,644152.0,79.1244,79.1539,78.9967,79.0851,644152.0
2025-04-15 14:30:00,80.45,80.62,80.44,80.6,513474.0,79.0851,79.2522,79.0753,79.2326,513474.0
2025-04-15 15:00:00,80.59,80.7,80.53,80.63,664263.0,79.2227,79.3309,79.1638,79.2621,664263.0
2025-04-15 15:30:00,80.63,80.67,80.49,80.54,1864741.0,79.2621,79.3014,79.1244,79.1736,1864741.0
2025-04-16 09:30:00,80.55,80.73,80.47,80.49,1090106.0,79.1834,79.3604,79.1048,79.1244,1090106.0
2025-04-16 10:00:00,80.48,80.68,80.43,80.56,1012734.0,79.1146,79.3112,79.0655,79.1933,1012734.0
2025-04-16 10:30:00,80.56,80.82,80.48,80.81,736265.0,79.1933,79.4488,79.1146,79.439,736265.0
2025-04-16 11:00:00,80.81,81.01,80.78,80.99,920780.0,79.439,79.6356,79.4095,79.616,920780.0
2025-04-16 11:30:00,80.98,81.06,80.82,80.86,808600.0,79.6061,79.6848,79.4488,79.4882,808600.0
2025-04-16 12:00:00,80.86,80.87,80.7,80.73,361840.0,79.4882,79.498,79.3309,79.3604,361840.0
2025-04-16 12:30:00,80.73,80.83,80.68,80.72,594809.0,79.3604,79.4587,79.3112,79.3505,594809.0
2025-04-16 13:00:00,80.72,80.84,80.67,80.84,552655.0,79.3505,79.4685,79.3014,79.4685,552655.0
2025-04-16 13:30:00,80.84,80.84,80.15,80.15,2249690.0,79.4685,79.4685,78.7902,78.7902,2249690.0
2025-04-16 14:00:00,80.16,80.39,80.16,80.32,1240350.0,78.8,79.0261,78.8,78.9573,1240350.0
2025-04-16 14:30:00,80.31,80.33,80.06,80.06,638979.0,78.9475,78.9672,78.7017,78.7017,638979.0
2025-04-16 15:00:00,80.07,80.12,79.94,79.94,1069429.0,78.7116,78.7607,78.5838,78.5838,1069429.0
2025-04-16 15:30:00,79.95,80.32,79.95,80.23,2970648.0,78.5936,78.9573,78.5936,78.8689,2970648.0
2025-04-17 09:30:00,80.93,81.12,80.8,81.11,786788.0,79.557,79.7438,79.4292,79.7339,786788.0
2025-04-17 10:00:00,81.1,81.21,81.0,81.03,796760.0,79.7241,79.8322,79.6258,79.6553,796760.0
2025-04-17 10:30:00,81.03,81.09,80.82,80.84,679201.0,79.6553,79.7143,79.4488,79.4685,679201.0
2025-04-17 11:00:00,80.84,81.19,80.83,81.14,733969.0,79.4685,79.8126,79.4587,79.7634,733969.0
2025-04-17 11:30:00,81.14,81.22,81.0,81.01,701470.0,79.7634,79.8421,79.6258,79.6356,701470.0
2025-04-17 12:00:00,81.02,81.45,81.02,81.39,1763008.0,79.6455,80.0682,79.6455,80.0092,1763008.0
2025-04-17 12:30:00,81.38,81.47,81.18,81.4,879445.0,79.9993,80.0878,79.8027,80.019,879445.0
2025-04-17 13:00:00,81.41,81.45,81.22,81.24,526878.0,80.0288,80.0682,79.8421,79.8617,526878.0
2025-04-17 13:30:00,81.24,81.49,81.24,81.41,605883.0,79.8617,80.1075,79.8617,80.0288,605883.0
2025-04-17 14:00:00,81.41,81.59,81.38,81.5,476972.0,80.0288,80.2058,79.9993,80.1173,476972.0
2025-04-17 14:30:00,81.5,81.58,81.4,81.41,982361.0,80.1173,80.196,80.019,80.0288,982361.0
2025-04-17 15:00:00,81.4,81.42,81.19,81.23,577088.0,80.019,80.0387,79.8126,79.8519,577088.0
2025-04-17 15:30:00,81.22,81.36,81.0,81.12,2676646.0,79.8421,79.9797,79.6258,79.7438,2676646.0
2025-04-21 09:30:00,81.47,81.56,81.04,81.04,1216873.0,80.0878,80.1763,79.6651,79.6651,1216873.0
2025-04-21 10:00:00,81.03,81.04,80.73,80.81,812613.0,79.6553,79.6651,79.3604,79.439,812613.0
2025-04-21 10:30:00,80.8,80.9,80.6,80.61,291984.0,79.4292,79.5275,79.2326,79.2424,291984.0
2025-04-21 11:00:00,80.62,80.67,80.45,80.47,477773.0,79.2522,79.3014,79.0851,79.1048,477773.0
2025-04-21 11:30:00,80.47,80.51,80.26,80.31,1050729.0,79.1048,79.1441,78.8983,78.9475,1050729.0
2025-04-21 12:00:00,80.31,80.44,80.31,80.37,613602.0,78.9475,79.0753,78.9475,79.0065,613602.0
2025-04-21 12:30:00,80.37,80.53,80.33,80.36,1659473.0,79.0065,79.1638,78.9672,78.9967,1659473.0
2025-04-21 13:00:00,80.36,80.37,80.16,80.19,651126.0,78.9967,79.0065,78.8,78.8295,651126.0
2025-04-21 13:30:00,80.19,80.27,80.09,80.13,517948.0,78.8295,78.9082,78.7312,78.7706,517948.0
2025-04-21 14:00:00,80.12,80.28,80.09,80.27,709628.0,78.7607,78.918,78.7312,78.9082,709628.0
2025-04-21 14:30:00,80.28,80.36,80.21,80.23,616115.0,78.918,78.9967,78.8492,78.8689,616115.0
2025-04-21 15:00:00,80.23,80.47,80.21,80.35,467188.0,78.8689,79.1048,78.8492,78.9868,467188.0
2025-04-21 15:30:00,80.37,80.73,80.36,80.64,1725287.0,79.0065,79.3604,78.9967,79.2719,1725287.0
2025-04-22 09:30:00,81.77,81.97,81.75,81.89,1046571.0,80.3827,80.5793,80.3631,80.5007,1046571.0
2025-04-22 10:00:00,81.9,82.01,81.87,81.97,797312.0,80.5105,80.6187,80.481,80.5793,797312.0
2025-04-22 10:30:00,81.98,82.25,81.89,82.2,1242376.0,80.5892,80.8546,80.5007,80.8054,1242376.0
2025-04-22 11:00:00,82.2,82.4,82.2,82.34,653395.0,80.8054,81.002,80.8054,80.9431,653395.0
2025-04-22 11:30:00,82.34,82.57,82.31,82.5,737649.0,80.9431,81.1692,80.9136,81.1003,737649.0
2025-04-22 12:00:00,82.52,82.7,82.51,82.65,723059.0,81.12,81.297,81.1102,81.2478,723059.0
2025-04-22 12:30:00,82.65,82.66,82.43,82.45,605310.0,81.2478,81.2576,81.0315,81.0512,605310.0
2025-04-22 13:00:00,82.45,82.56,82.13,82.16,1503687.0,81.0512,81.1593,80.7366,80.7661,1503687.0
2025-04-22 13:30:00,82.14,82.25,82.1,82.12,592393.0,80.7465,80.8546,80.7071,80.7268,592393.0
2025-04-22 14:00:00,82.12,82.42,82.07,82.38,1324043.0,80.7268,81.0217,80.6776,80.9824,1324043.0
2025-04-22 14:30:00,82.38,82.5,82.37,82.49,635080.0,80.9824,81.1003,80.9726,81.0905,635080.0
2025-04-22 15:00:00,82.48,82.52,82.25,82.31,649495.0,81.0807,81.12,80.8546,80.9136,649495.0
2025-04-22 15:30:00,82.31,82.45,82.27,82.36,2384658.0,80.9136,81.0512,80.8742,80.9627,2384658.0
2025-04-23 09:30:00,83.12,83.63,82.93,83.14,3188194.0,81.7098,82.2112,81.523,81.7295,3188194.0
2025-04-23 10:00:00,83.17,83.34,82.97,83.22,1206007.0,81.759,81.9261,81.5624,81.8081,1206007.0
2025-04-23 10:30:00,83.22,83.37,83.14,83.17,681958.0,81.8081,81.9556,81.7295,81.759,681958.0
2025-04-23 11:00:00,83.17,83.25,82.77,82.91,1787890.0,81.759,81.8376,81.3658,81.5034,1787890.0
2025-04-23 11:30:00,82.92,83.04,82.69,82.81,957855.0,81.5132,81.6312,81.2871,81.4051,957855.0
2025-04-23 12:00:00,82.83,82.84,82.48,82.68,731575.0,81.4247,81.4346,81.0807,81.2773,731575.0
2025-04-23 12:30:00,82.68,82.83,82.63,82.81,380361.0,81.2773,81.4247,81.2281,81.4051,380361.0
2025-04-23 13:00:00,82.83,82.91,82.6,82.78,313624.0,81.4247,81.5034,81.1986,81.3756,313624.0
2025-04-23 13:30:00,82.78,82.88,82.65,82.84,432458.0,81.3756,81.4739,81.2478,81.4346,432458.0
2025-04-23 14:00:00,82.84,82.86,82.63,82.65,280678.0,81.4346,81.4542,81.2281,81.2478,280678.0
2025-04-23 14:30:00,82.65,82.75,82.56,82.61,230250.0,81.2478,81.3461,81.1593,81.2085,230250.0
2025-04-23 15:00:00,82.61,82.67,82.48,82.54,571206.0,81.2085,81.2675,81.0807,81.1397,571206.0
2025-04-23 15:30:00,82.54,82.7,82.43,82.63,1877853.0,81.1397,81.297,81.0315,81.2281,1877853.0
2025-04-24 09:30:00,83.03,83.12,82.88,83.09,923304.0,81.6214,81.7098,81.4739,81.6803,923304.0
2025-04-24 10:00:00,83.09,83.28,83.05,83.25,381110.0,81.6803,81.8671,81.641,81.8376,381110.0
2025-04-24 10:30:00,83.25,83.39,83.18,83.29,577184.0,81.8376,81.9752,81.7688,81.8769,577184.0
2025-04-24 11:00:00,83.29,83.4,83.25,83.27,391983.0,81.8769,81.9851,81.8376,81.8573,391983.0
2025-04-24 11:30:00,83.26,83.39,83.21,83.32,826423.0,81.8475,81.9752,81.7983,81.9064,826423.0
2025-04-24 12:00:00,83.33,83.55,83.26,83.48,1071947.0,81.9163,82.1325,81.8475,82.0637,1071947.0
2025-04-24 12:30:00,83.48,83.63,83.45,83.59,246030.0,82.0637,82.2112,82.0342,82.1719,246030.0
2025-04-24 13:00:00,83.59,83.61,83.46,83.53,363085.0,82.1719,82.1915,82.0441,82.1129,363085.0
2025-04-24 13:30:00,83.53,83.58,83.46,83.54,360351.0,82.1129,82.162,82.0441,82.1227,360351.0
2025-04-24 14:00:00,83.53,83.63,83.52,83.53,274387.0,82.1129,82.2112,82.103,82.1129,274387.0
2025-04-24 14:30:00,83.54,83.65,83.52,83.59,710226.0,82.1227,82.2308,82.103,82.1719,710226.0
2025-04-24 15:00:00,83.58,83.66,83.48,83.62,1214198.0,82.162,82.2407,82.0637,82.2013,1214198.0
2025-04-24 15:30:00,83.62,83.79,83.62,83.75,2644475.0,82.2013,82.3685,82.2013,82.3291,2644475.0
2025-04-25 09:30:00,83.6,83.7,83.5,83.57,1565599.0,82.1817,82.28,82.0834,82.1522,1565599.0
2025-04-25 10:00:00,83.57,83.77,83.48,83.56,669292.0,82.1522,82.3488,82.0637,82.1424,669292.0
2025-04-25 10:30:00,83.56,83.69,83.49,83.62,343552.0,82.1424,82.2702,82.0735,82.2013,343552.0
2025-04-25 11:00:00,83.61,83.68,83.56,83.62,685989.0,82.1915,82.2603,82.1424,82.2013,685989.0
2025-04-25 11:30:00,83.63,83.87,83.62,83.85,536021.0,82.2112,82.4471,82.2013,82.4274,536021.0
2025-04-25 12:00:00,83.85,83.97,83.84,83.95,279349.0,82.4274,82.5454,82.4176,82.5257,279349.0
2025-04-25 12:30:00,83.94,84.01,83.88,83.89,635871.0,82.5159,82.5847,82.4569,82.4668,635871.0
2025-04-25 13:00:00,83.9,84.08,83.89,84.07,1178188.0,82.4766,82.6535,82.4668,82.6437,1178188.0
2025-04-25 13:30:00,84.07,84.08,83.73,83.79,844739.0,82.6437,82.6535,82.3095,82.3685,844739.0
2025-04-25 14:00:00,83.8,84.06,83.78,84.03,261034.0,82.3783,82.6339,82.3586,82.6044,261034.0
2025-04-25 14:30:00,84.03,84.15,84.01,84.09,610411.0,82.6044,82.7224,82.5847,82.6634,610411.0
2025-04-25 15:00:00,84.09,84.15,84.06,84.09,237640.0,82.6634,82.7224,82.6339,82.6634,237640.0
2025-04-25 15:30:00,84.08,84.14,84.02,84.12,1163772.0,82.6535,82.7125,82.5946,82.6929,1163772.0
2025-04-28 09:30:00,84.22,84.41,84.19,84.24,1393604.0,82.7912,82.9779,82.7617,82.8108,1393604.0
2025-04-28 10:00:00,84.25,84.4,84.17,84.34,419811.0,82.8207,82.9681,82.742,82.9091,419811.0
2025-04-28 10:30:00,84.34,84.57,84.28,84.38,339858.0,82.9091,83.1352,82.8501,82.9484,339858.0
2025-04-28 11:00:00,84.38,84.44,84.16,84.2,653504.0,82.9484,83.0074,82.7322,82.7715,653504.0
2025-04-28 11:30:00,84.2,84.35,84.16,84.25,618254.0,82.7715,82.919,82.7322,82.8207,618254.0
2025-04-28 12:00:00,84.26,84.3,84.15,84.19,234790.0,82.8305,82.8698,82.7224,82.7617,234790.0
2025-04-28 12:30:00,84.2,84.37,84.19,84.32,651113.0,82.7715,82.9386,82.7617,82.8895,651113.0
2025-04-28 13:00:00,84.33,84.37,84.23,84.24,337283.0,82.8993,82.9386,82.801,82.8108,337283.0
2025-04-28 13:30:00,84.23,84.38,84.22,84.37,108534.0,82.801,82.9484,82.7912,82.9386,108534.0
2025-04-28 14:00:00,84.37,84.5,84.36,84.47,304522.0,82.9386,83.0664,82.9288,83.0369,304522.0
2025-04-28 14:30:00,84.48,84.52,84.44,84.48,667560.0,83.0468,83.0861,83.0074,83.0468,667560.0
2025-04-28 15:00:00,84.48,84.66,84.47,84.62,775088.0,83.0468,83.2237,83.0369,83.1844,775088.0
2025-04-28 15:30:00,84.62,84.77,84.58,84.66,1484037.0,83.1844,83.3318,83.1451,83.2237,1484037.0
2025-04-29 09:30:00,84.59,84.74,84.59,84.66,667994.0,83.1549,83.3023,83.1549,83.2237,667994.0
2025-04-29 10:00:00,84.65,84.76,84.56,84.59,430624.0,83.2139,83.322,83.1254,83.1549,430624.0
2025-04-29 10:30:00,84.6,84.72,84.59,84.68,273493.0,83.1647,83.2827,83.1549,83.2434,273493.0
2025-04-29 11:00:00,84.69,84.76,84.66,84.74,428960.0,83.2532,83.322,83.2237,83.3023,428960.0
2025-04-29 11:30:00,84.74,84.78,84.62,84.7,415629.0,83.3023,83.3417,83.1844,83.263,415629.0
2025-04-29 12:00:00,84.7,84.93,84.7,84.92,650513.0,83.263,83.4891,83.263,83.4793,650513.0
2025-04-29 12:30:00,84.91,84.93,84.67,84.73,379425.0,83.4695,83.4891,83.2335,83.2925,379425.0
2025-04-29 13:00:00,84.73,84.91,84.7,84.9,260158.0,83.2925,83.4695,83.263,83.4596,260158.0
2025-04-29 13:30:00,84.9,85.03,84.88,84.98,421162.0,83.4596,83.5874,83.44,83.5383,421162.0
2025-04-29 14:00:00,84.98,85.03,84.85,84.93,475823.0,83.5383,83.5874,83.4105,83.4891,475823.0
2025-04-29 14:30:00,84.94,84.99,84.89,84.92,344594.0,83.4989,83.5481,83.4498,83.4793,344594.0
2025-04-29 15:00:00,84.92,85.0,84.91,84.95,512372.0,83.4793,83.5579,83.4695,83.5088,512372.0
2025-04-29 15:30:00,84.95,84.96,84.84,84.87,1353474.0,83.5088,83.5186,83.4006,83.4301,1353474.0
2025-04-30 09:30:00,84.28,84.3,83.86,83.89,1036415.0,82.8501,82.8698,82.4373,82.4668,1036415.0
2025-04-30 10:00:00,83.9,84.21,83.88,84.2,588430.0,82.4766,82.7813,82.4569,82.7715,588430.0
2025-04-30 10:30:00,84.2,84.43,84.09,84.41,914115.0,82.7715,82.9976,82.6634,82.9779,914115.0
2025-04-30 11:00:00,84.42,84.63,84.41,84.47,556531.0,82.9878,83.1942,82.9779,83.0369,556531.0
2025-04-30 11:30:00,84.46,84.58,84.42,84.56,759735.0,83.0271,83.1451,82.9878,83.1254,759735.0
2025-04-30 12:00:00,84.57,84.64,84.47,84.48,584732.0,83.1352,83.204,83.0369,83.0468,584732.0
2025-04-30 12:30:00,84.48,84.66,84.46,84.63,201824.0,83.0468,83.2237,83.0271,83.1942,201824.0
2025-04-30 13:00:00,84.62,84.75,84.45,84.74,460735.0,83.1844,83.3122,83.0173,83.3023,460735.0
2025-04-30 13:30:00,84.73,84.86,84.71,84.74,776522.0,83.2925,83.4203,83.2729,83.3023,776522.0
2025-04-30 14:00:00,84.74,85.01,84.68,84.8,1373293.0,83.3023,83.5678,83.2434,83.3613,1373293.0
2025-04-30 14:30:00,84.8,84.84,84.68,84.72,843533.0,83.3613,83.4006,83.2434,83.2827,843533.0
2025-04-30 15:00:00,84.72,84.88,84.71,84.71,1115004.0,83.2827,83.44,83.2729,83.2729,1115004.0
2025-04-30 15:30:00,84.71,84.97,84.67,84.73,6702100.0,83.2729,83.5284,83.2335,83.2925,6702100.0
2025-05-01 09:30:00,84.98,84.99,84.57,84.59,1735712.0,83.5383,83.5481,83.1352,83.1549,1735712.0
2025-05-01 10:00:00,84.61,84.79,84.57,84.77,962199.0,83.1745,83.3515,83.1352,83.3318,962199.0
2025-05-01 10:30:00,84.77,84.84,84.63,84.83,576360.0,83.3318,83.4006,83.1942,83.3908,576360.0
2025-05-01 11:00:00,84.84,84.97,84.78,84.84,1009398.0,83.4006,83.5284,83.3417,83.4006,1009398.0
2025-05-01 11:30:00,84.84,84.85,84.4,84.46,393361.0,83.4006,83.4105,82.9681,83.0271,393361.0
2025-05-01 12:00:00,84.46,84.54,84.36,84.5,425491.0,83.0271,83.1057,82.9288,83.0664,425491.0
2025-05-01 12:30:00,84.49,84.6,84.47,84.54,418934.0,83.0566,83.1647,83.0369,83.1057,418934.0
2025-05-01 13:00:00,84.53,84.74,84.53,84.63,291420.0,83.0959,83.3023,83.0959,83.1942,291420.0
2025-05-01 13:30:00,84.63,84.68,84.51,84.59,266135.0,83.1942,83.2434,83.0762,83.1549,266135.0
2025-05-01 14:00:00,84.58,84.78,84.57,84.72,598035.0,83.1451,83.3417,83.1352,83.2827,598035.0
2025-05-01 14:30:00,84.72,84.87,84.71,84.75,493605.0,83.2827,83.4301,83.2729,83.3122,493605.0
2025-05-01 15:00:00,84.75,84.87,84.69,84.86,345652.0,83.3122,83.4301,83.2532,83.4203,345652.0
2025-05-01 15:30:00,84.86,84.91,84.43,84.48,1333759.0,83.4203,83.4695,82.9976,83.0468,1333759.0
2025-05-02 09:30:00,85.96,86.09,85.81,85.89,1364191.0,84.5016,84.6294,84.3542,84.4328,1364191.0
2025-05-02 10:00:00,85.9,86.17,85.88,86.17,815450.0,84.4427,84.7081,84.423,84.7081,815450.0
2025-05-02 10:30:00,86.17,86.3,86.11,86.28,1533235.0,84.7081,84.8359,84.6491,84.8162,1533235.0
2025-05-02 11:00:00,86.28,86.29,85.93,85.96,936457.0,84.8162,84.826,84.4722,84.5016,936457.0
2025-05-02 11:30:00,85.97,86.03,85.9,85.92,1389892.0,84.5115,84.5705,84.4427,84.4623,1389892.0
2025-05-02 12:00:00,85.92,86.13,85.92,86.08,1296069.0,84.4623,84.6688,84.4623,84.6196,1296069.0
2025-05-02 12:30:00,86.08,86.14,86.01,86.02,576260.0,84.6196,84.6786,84.5508,84.5606,576260.0
2025-05-02 13:00:00,86.02,86.02,85.88,85.98,330580.0,84.5606,84.5606,84.423,84.5213,330580.0
2025-05-02 13:30:00,85.99,86.07,85.96,85.97,408377.0,84.5311,84.6098,84.5016,84.5115,408377.0
2025-05-02 14:00:00,85.98,86.09,85.98,86.06,490474.0,84.5213,84.6294,84.5213,84.5999,490474.0
2025-05-02 14:30:00,86.06,86.12,85.92,86.0,820000.0,84.5999,84.6589,84.4623,84.541,820000.0
2025-05-02 15:00:00,86.0,86.15,85.94,86.13,1155493.0,84.541,84.6884,84.482,84.6688,1155493.0
2025-05-02 15:30:00,86.12,86.15,86.05,86.07,1773115.0,84.6589,84.6884,84.5901,84.6098,1773115.0
2025-05-05 09:30:00,86.37,86.39,86.23,86.31,628772.0,84.9047,84.9243,84.7671,84.8457,628772.0
2025-05-05 10:00:00,86.31,86.38,86.25,86.38,474270.0,84.8457,84.9145,84.7867,84.9145,474270.0
2025-05-05 10:30:00,86.38,86.48,86.3,86.45,299266.0,84.9145,85.0128,84.8359,84.9833,299266.0
2025-05-05 11:00:00,86.45,86.47,86.32,86.34,780898.0,84.9833,85.003,84.8555,84.8752,780898.0
2025-05-05 11:30:00,86.34,86.38,86.24,86.34,753156.0,84.8752,84.9145,84.7769,84.8752,753156.0
2025-05-05 12:00:00,86.34,86.41,86.31,86.35,587805.0,84.8752,84.944,84.8457,84.885,587805.0
2025-05-05 12:30:00,86.36,86.38,86.28,86.31,275876.0,84.8949,84.9145,84.8162,84.8457,275876.0
2025-05-05 13:00:00,86.3,86.31,86.25,86.28,318564.0,84.8359,84.8457,84.7867,84.8162,318564.0
2025-05-05 13:30:00,86.27,86.35,86.26,86.3,604978.0,84.8064,84.885,84.7966,84.8359,604978.0
2025-05-05 14:00:00,86.3,86.4,86.29,86.35,255010.0,84.8359,84.9342,84.826,84.885,255010.0
2025-05-05 14:30:00,86.36,86.42,86.36,86.38,196405.0,84.8949,84.9538,84.8949,84.9145,196405.0
2025-05-05 15:00:00,86.38,86.44,86.34,86.38,458568.0,84.9145,84.9735,84.8752,84.9145,458568.0
2025-05-05 15:30:00,86.38,86.43,86.24,86.27,1604304.0,84.9145,84.9637,84.7769,84.8064,1604304.0
2025-05-06 09:30:00,86.21,86.31,86.11,86.17,584171.0,84.7474,84.8457,84.6491,84.7081,584171.0
2025-05-06 10:00:00,86.17,86.44,86.12,86.36,858251.0,84.7081,84.9735,84.6589,84.8949,858251.0
2025-05-06 10:30:00,86.35,86.39,86.22,86.26,465855.0,84.885,84.9243,84.7572,84.7966,465855.0
2025-05-06 11:00:00,86.26,86.36,86.23,86.33,213104.0,84.7966,84.8949,84.7671,84.8654,213104.0
2025-05-06 11:30:00,86.32,86.36,86.17,86.19,615443.0,84.8555,84.8949,84.7081,84.7277,615443.0
2025-05-06 12:00:00,86.19,86.4,86.16,86.29,684566.0,84.7277,84.9342,84.6983,84.826,684566.0
2025-05-06 12:30:00,86.29,86.38,86.1,86.11,367792.0,84.826,84.9145,84.6393,84.6491,367792.0
2025-05-06 13:00:00,86.11,86.35,86.1,86.24,257512.0,84.6491,84.885,84.6393,84.7769,257512.0
2025-05-06 13:30:00,86.24,86.3,86.06,86.09,176469.0,84.7769,84.8359,84.5999,84.6294,176469.0
2025-05-06 14:00:00,86.08,86.25,86.05,86.24,416505.0,84.6196,84.7867,84.5901,84.7769,416505.0
2025-05-06 14:30:00,86.24,86.32,86.22,86.32,346787.0,84.7769,84.8555,84.7572,84.8555,346787.0
2025-05-06 15:00:00,86.31,86.33,86.21,86.3,307059.0,84.8457,84.8654,84.7474,84.8359,307059.0
2025-05-06 15:30:00,86.29,86.34,86.12,86.13,2445821.0,84.826,84.8752,84.6589,84.6688,2445821.0
2025-05-07 09:30:00,85.93,86.11,85.79,86.07,658286.0,84.4722,84.6491,84.3345,84.6098,658286.0
2025-05-07 10:00:00,86.06,86.08,85.93,86.05,391779.0,84.5999,84.6196,84.4722,84.5901,391779.0
2025-05-07 10:30:00,86.05,86.15,85.95,85.98,370068.0,84.5901,84.6884,84.4918,84.5213,370068.0
2025-05-07 11:00:00,85.97,86.05,85.87,85.88,316253.0,84.5115,84.5901,84.4132,84.423,316253.0
2025-05-07 11:30:00,85.88,86.03,85.86,86.02,526608.0,84.423,84.5705,84.4033,84.5606,526608.0
2025-05-07 12:00:00,86.02,86.02,85.92,85.94,180649.0,84.5606,84.5606,84.4623,84.482,180649.0
2025-05-07 12:30:00,85.95,86.19,85.95,86.15,309084.0,84.4918,84.7277,84.4918,84.6884,309084.0
2025-05-07 13:00:00,86.15,86.18,86.04,86.06,136004.0,84.6884,84.7179,84.5803,84.5999,136004.0
2025-05-07 13:30:00,86.06,86.07,85.87,85.96,651669.0,84.5999,84.6098,84.4132,84.5016,651669.0
2025-05-07 14:00:00,85.97,86.06,85.74,85.89,720234.0,84.5115,84.5999,84.2854,84.4328,720234.0
2025-05-07 14:30:00,85.89,86.13,85.67,86.02,641458.0,84.4328,84.6688,84.2166,84.5606,641458.0
2025-05-07 15:00:00,86.01,86.02,85.61,85.62,334745.0,84.5508,84.5606,84.1576,84.1674,334745.0
2025-05-07 15:30:00,85.62,86.09,85.59,85.82,2158428.0,84.1674,84.6294,84.1379,84.364,2158428.0
2025-05-08 09:30:00,86.09,86.09,85.8,85.87,575536.0,84.6294,84.6294,84.3444,84.4132,575536.0
2025-05-08 10:00:00,85.86,85.93,85.75,85.89,441538.0,84.4033,84.4722,84.2952,84.4328,441538.0
2025-05-08 10:30:00,85.89,85.94,85.58,85.62,790339.0,84.4328,84.482,84.1281,84.1674,790339.0
2025-05-08 11:00:00,85.62,85.88,85.56,85.82,1285262.0,84.1674,84.423,84.1084,84.364,1285262.0
2025-05-08 11:30:00,85.82,86.01,85.78,85.87,1329163.0,84.364,84.5508,84.3247,84.4132,1329163.0
2025-05-08 12:00:00,85.87,85.93,85.77,85.78,995504.0,84.4132,84.4722,84.3149,84.3247,995504.0
2025-05-08 12:30:00,85.79,85.95,85.77,85.91,548634.0,84.3345,84.4918,84.3149,84.4525,548634.0
2025-05-08 13:00:00,85.9,85.91,85.74,85.77,662762.0,84.4427,84.4525,84.2854,84.3149,662762.0
2025-05-08 13:30:00,85.78,85.8,85.66,85.71,367269.0,84.3247,84.3444,84.2067,84.2559,367269.0
2025-05-08 14:00:00,85.7,85.82,85.69,85.75,362918.0,84.2461,84.364,84.2362,84.2952,362918.0
2025-05-08 14:30:00,85.75,85.83,85.74,85.76,352221.0,84.2952,84.3738,84.2854,84.305,352221.0
2025-05-08 15:00:00,85.76,85.84,85.7,85.79,688003.0,84.305,84.3837,84.2461,84.3345,688003.0
2025-05-08 15:30:00,85.8,85.82,85.5,85.51,2000645.0,84.3444,84.364,84.0494,84.0593,2000645.0
2025-05-09 09:30:00,86.21,86.21,86.08,86.16,690201.0,84.7474,84.7474,84.6196,84.6983,690201.0
2025-05-09 10:00:00,86.16,86.19,86.06,86.12,345903.0,84.6983,84.7277,84.5999,84.6589,345903.0
2025-05-09 10:30:00,86.13,86.19,86.0,86.05,331624.0,84.6688,84.7277,84.541,84.5901,331624.0
2025-05-09 11:00:00,86.05,86.1,85.91,85.97,612438.0,84.5901,84.6393,84.4525,84.5115,612438.0
2025-05-09 11:30:00,85.96,86.09,85.91,86.07,580614.0,84.5016,84.6294,84.4525,84.6098,580614.0
2025-05-09 12:00:00,86.07,86.1,85.87,85.89,375876.0,84.6098,84.6393,84.4132,84.4328,375876.0
2025-05-09 12:30:00,85.89,85.94,85.77,85.78,385358.0,84.4328,84.482,84.3149,84.3247,385358.0
2025-05-09 13:00:00,85.78,85.94,85.74,85.89,763072.0,84.3247,84.482,84.2854,84.4328,763072.0
2025-05-09 13:30:00,85.89,86.04,85.87,86.03,257528.0,84.4328,84.5803,84.4132,84.5705,257528.0
2025-05-09 14:00:00,86.03,86.04,85.9,85.95,425562.0,84.5705,84.5803,84.4427,84.4918,425562.0
2025-05-09 14:30:00,85.95,85.99,85.92,85.97,513423.0,84.4918,84.5311,84.4623,84.5115,513423.0
2025-05-09 15:00:00,85.97,86.02,85.9,85.9,711916.0,84.5115,84.5606,84.4427,84.4427,711916.0
2025-05-09 15:30:00,85.9,85.98,85.83,85.98,1535048.0,84.4427,84.5213,84.3738,84.5213,1535048.0
2025-05-12 09:30:00,86.08,86.12,85.82,85.86,952097.0,84.6196,84.6589,84.364,84.4033,952097.0
2025-05-12 10:00:00,85.86,86.04,85.79,85.85,1079357.0,84.4033,84.5803,84.3345,84.3935,1079357.0
2025-05-12 10:30:00,85.84,86.11,85.65,86.05,1239102.0,84.3837,84.6491,84.1969,84.5901,1239102.0
2025-05-12 11:00:00,86.07,86.24,86.02,86.18,880876.0,84.6098,84.7769,84.5606,84.7179,880876.0
2025-05-12 11:30:00,86.19,86.24,85.99,86.02,863068.0,84.7277,84.7769,84.5311,84.5606,863068.0
2025-05-12 12:00:00,86.03,86.17,86.01,86.11,858412.0,84.5705,84.7081,84.5508,84.6491,858412.0
2025-05-12 12:30:00,86.11,86.23,86.08,86.19,472966.0,84.6491,84.7671,84.6196,84.7277,472966.0
2025-05-12 13:00:00,86.19,86.29,86.18,86.19,262622.0,84.7277,84.826,84.7179,84.7277,262622.0
2025-05-12 13:30:00,86.2,86.25,86.16,86.19,233639.0,84.7376,84.7867,84.6983,84.7277,233639.0
2025-05-12 14:00:00,86.2,86.24,86.14,86.15,323590.0,84.7376,84.7769,84.6786,84.6884,323590.0
2025-05-12 14:30:00,86.16,86.28,86.16,86.24,459795.0,84.6983,84.8162,84.6983,84.7769,459795.0
2025-05-12 15:00:00,86.25,86.33,86.21,86.26,552024.0,84.7867,84.8654,84.7474,84.7966,552024.0
2025-05-12 15:30:00,86.26,86.42,86.21,86.4,2432466.0,84.7966,84.9538,84.7474,84.9342,2432466.0
2025-05-13 09:30:00,86.3,86.31,86.21,86.28,1007357.0,84.8359,84.8457,84.7474,84.8162,1007357.0
2025-05-13 10:00:00,86.29,86.37,86.2,86.22,718779.0,84.826,84.9047,84.7376,84.7572,718779.0
2025-05-13 10:30:00,86.22,86.44,86.2,86.43,585784.0,84.7572,84.9735,84.7376,84.9637,585784.0
2025-05-13 11:00:00,86.42,86.54,86.4,86.53,867437.0,84.9538,85.0718,84.9342,85.062,867437.0
2025-05-13 11:30:00,86.54,86.58,86.46,86.49,754633.0,85.0718,85.1111,84.9932,85.0227,754633.0
2025-05-13 12:00:00,86.49,86.53,86.43,86.51,534675.0,85.0227,85.062,84.9637,85.0423,534675.0
2025-05-13 12:30:00,86.51,86.64,86.51,86.59,758203.0,85.0423,85.1701,85.0423,85.121,758203.0
2025-05-13 13:00:00,86.59,86.62,86.55,86.58,342117.0,85.121,85.1504,85.0816,85.1111,342117.0
2025-05-13 13:30:00,86.59,86.67,86.57,86.57,412552.0,85.121,85.1996,85.1013,85.1013,412552.0
2025-05-13 14:00:00,86.57,86.66,86.53,86.58,347774.0,85.1013,85.1898,85.062,85.1111,347774.0
2025-05-13 14:30:00,86.58,86.69,86.57,86.68,1541764.0,85.1111,85.2193,85.1013,85.2094,1541764.0
2025-05-13 15:00:00,86.67,86.7,86.64,86.69,672147.0,85.1996,85.2291,85.1701,85.2193,672147.0
2025-05-13 15:30:00,86.68,86.73,86.5,86.5,2041502.0,85.2094,85.2586,85.0325,85.0325,2041502.0
2025-05-14 09:30:00,86.81,86.83,86.52,86.64,701796.0,85.3372,85.3569,85.0521,85.1701,701796.0
2025-05-14 10:00:00,86.64,86.66,86.51,86.56,856454.0,85.1701,85.1898,85.0423,85.0915,856454.0
2025-05-14 10:30:00,86.56,86.57,86.4,86.45,794282.0,85.0915,85.1013,84.9342,84.9833,794282.0
2025-05-14 11:00:00,86.45,86.45,86.22,86.33,740817.0,84.9833,84.9833,84.7572,84.8654,740817.0
2025-05-14 11:30:00,86.33,86.4,86.25,86.32,691337.0,84.8654,84.9342,84.7867,84.8555,691337.0
2025-05-14 12:00:00,86.32,86.4,86.26,86.3,415496.0,84.8555,84.9342,84.7966,84.8359,415496.0
2025-05-14 12:30:00,86.3,86.33,86.04,86.19,637798.0,84.8359,84.8654,84.5803,84.7277,637798.0
2025-05-14 13:00:00,86.18,86.21,86.04,86.13,383547.0,84.7179,84.7474,84.5803,84.6688,383547.0
2025-05-14 13:30:00,86.14,86.21,86.08,86.2,204049.0,84.6786,84.7474,84.6196,84.7376,204049.0
2025-05-14 14:00:00,86.2,86.22,86.04,86.05,509079.0,84.7376,84.7572,84.5803,84.5901,509079.0
2025-05-14 14:30:00,86.06,86.17,86.06,86.13,799196.0,84.5999,84.7081,84.5999,84.6688,799196.0
2025-05-14 15:00:00,86.13,86.16,86.03,86.12,539341.0,84.6688,84.6983,84.5705,84.6589,539341.0
2025-05-14 15:30:00,86.12,86.15,86.07,86.12,1524776.0,84.6589,84.6884,84.6098,84.6589,1524776.0
2025-05-15 09:30:00,86.71,86.75,86.59,86.73,767283.0,85.2389,85.2782,85.121,85.2586,767283.0
2025-05-15 10:00:00,86.73,86.79,86.62,86.63,812720.0,85.2586,85.3176,85.1504,85.1603,812720.0
2025-05-15 10:30:00,86.63,86.7,86.49,86.66,692674.0,85.1603,85.2291,85.0227,85.1898,692674.0
2025-05-15 11:00:00,86.66,86.86,86.62,86.8,735333.0,85.1898,85.3864,85.1504,85.3274,735333.0
2025-05-15 11:30:00,86.81,86.92,86.77,86.92,672465.0,85.3372,85.4454,85.2979,85.4454,672465.0
2025-05-15 12:00:00,86.92,86.99,86.87,86.91,937827.0,85.4454,85.5142,85.3962,85.4355,937827.0
2025-05-15 12:30:00,86.9,86.96,86.85,86.96,538222.0,85.4257,85.4847,85.3765,85.4847,538222.0
2025-05-15 13:00:00,86.97,87.03,86.93,86.96,569441.0,85.4945,85.5535,85.4552,85.4847,569441.0
2025-05-15 13:30:00,86.96,86.96,86.85,86.87,354948.0,85.4847,85.4847,85.3765,85.3962,354948.0
2025-05-15 14:00:00,86.86,86.9,86.83,86.86,279789.0,85.3864,85.4257,85.3569,85.3864,279789.0
2025-05-15 14:30:00,86.86,86.95,86.85,86.92,553405.0,85.3864,85.4748,85.3765,85.4454,553405.0
2025-05-15 15:00:00,86.93,86.97,86.87,86.91,415269.0,85.4552,85.4945,85.3962,85.4355,415269.0
2025-05-15 15:30:00,86.91,87.1,86.91,87.07,2252219.0,85.4355,85.6223,85.4355,85.5928,2252219.0
2025-05-16 09:30:00,86.95,87.19,86.9,87.18,1116401.0,85.4748,85.7108,85.4257,85.7009,1116401.0
2025-05-16 10:00:00,87.17,87.18,87.01,87.03,1036105.0,85.6911,85.7009,85.5338,85.5535,1036105.0
2025-05-16 10:30:00,87.03,87.04,86.77,86.83,688320.0,85.5535,85.5633,85.2979,85.3569,688320.0
2025-05-16 11:00:00,86.83,86.92,86.81,86.89,575204.0,85.3569,85.4454,85.3372,85.4159,575204.0
2025-05-16 11:30:00,86.89,87.0,86.87,86.91,696055.0,85.4159,85.524,85.3962,85.4355,696055.0
2025-05-16 12:00:00,86.91,87.02,86.9,87.0,246580.0,85.4355,85.5437,85.4257,85.524,246580.0
2025-05-16 12:30:00,86.99,87.07,86.99,87.05,148293.0,85.5142,85.5928,85.5142,85.5732,148293.0
2025-05-16 13:00:00,87.06,87.15,87.05,87.15,322384.0,85.583,85.6715,85.5732,85.6715,322384.0
2025-05-16 13:30:00,87.15,87.16,87.08,87.11,376024.0,85.6715,85.6813,85.6026,85.6321,376024.0
2025-05-16 14:00:00,87.11,87.18,87.09,87.17,199103.0,85.6321,85.7009,85.6125,85.6911,199103.0
2025-05-16 14:30:00,87.17,87.26,87.14,87.22,345640.0,85.6911,85.7796,85.6616,85.7403,345640.0
2025-05-16 15:00:00,87.23,87.28,87.22,87.24,732755.0,85.7501,85.7992,85.7403,85.7599,732755.0
2025-05-16 15:30:00,87.23,87.27,87.2,87.25,1103748.0,85.7501,85.7894,85.7206,85.7698,1103748.0
2025-05-19 09:30:00,87.24,87.48,87.22,87.47,768694.0,85.7599,85.9959,85.7403,85.986,768694.0
2025-05-19 10:00:00,87.48,87.61,87.43,87.56,656356.0,85.9959,86.1237,85.9467,86.0745,656356.0
2025-05-19 10:30:00,87.56,87.67,87.5,87.6,294123.0,86.0745,86.1826,86.0155,86.1138,294123.0
2025-05-19 11:00:00,87.61,87.74,87.6,87.69,436424.0,86.1237,86.2514,86.1138,86.2023,436424.0
2025-05-19 11:30:00,87.69,87.87,87.69,87.73,459001.0,86.2023,86.3792,86.2023,86.2416,459001.0
2025-05-19 12:00:00,87.74,87.84,87.7,87.83,325739.0,86.2514,86.3497,86.2121,86.3399,325739.0
2025-05-19 12:30:00,87.83,87.87,87.8,87.86,443825.0,86.3399,86.3792,86.3104,86.3694,443825.0
2025-05-19 13:00:00,87.85,87.92,87.83,87.87,348935.0,86.3596,86.4284,86.3399,86.3792,348935.0
2025-05-19 13:30:00,87.88,87.93,87.79,87.8,566057.0,86.3891,86.4382,86.3006,86.3104,566057.0
2025-05-19 14:00:00,87.79,87.8,87.71,87.77,375339.0,86.3006,86.3104,86.222,86.2809,375339.0
2025-05-19 14:30:00,87.77,87.89,87.76,87.88,331633.0,86.2809,86.3989,86.2711,86.3891,331633.0
2025-05-19 15:00:00,87.89,87.91,87.82,87.85,471255.0,86.3989,86.4186,86.3301,86.3596,471255.0
2025-05-19 15:30:00,87.84,88.08,87.84,88.06,2124134.0,86.3497,86.5857,86.3497,86.566,2124134.0
2025-05-20 09:30:00,88.26,88.37,88.21,88.31,1396989.0,86.7626,86.8708,86.7135,86.8118,1396989.0
2025-05-20 10:00:00,88.31,88.39,88.27,88.34,1318406.0,86.8118,86.8904,86.7725,86.8413,1318406.0
2025-05-20 10:30:00,88.34,88.41,88.26,88.35,1725643.0,86.8413,86.9101,86.7626,86.8511,1725643.0
2025-05-20 11:00:00,88.35,88.37,88.28,88.33,2082664.0,86.8511,86.8708,86.7823,86.8314,2082664.0
2025-05-20 11:30:00,88.34,88.39,88.28,88.38,1030701.0,86.8413,86.8904,86.7823,86.8806,1030701.0
2025-05-20 12:00:00,88.38,88.4,88.26,88.3,1716673.0,86.8806,86.9002,86.7626,86.8019,1716673.0
2025-05-20 12:30:00,88.3,88.42,88.29,88.42,2922873.0,86.8019,86.9199,86.7921,86.9199,2922873.0
2025-05-20 13:00:00,88.42,88.48,88.4,88.45,1784720.0,86.9199,86.9789,86.9002,86.9494,1784720.0
2025-05-20 13:30:00,88.46,88.51,88.45,88.5,1443204.0,86.9592,87.0084,86.9494,86.9986,1443204.0
2025-05-20 14:00:00,88.5,88.53,88.31,88.33,1631028.0,86.9986,87.028,86.8118,86.8314,1631028.0
2025-05-20 14:30:00,88.33,88.4,88.3,88.34,1113607.0,86.8314,86.9002,86.8019,86.8413,1113607.0
2025-05-20 15:00:00,88.33,88.44,88.24,88.42,624574.0,86.8314,86.9396,86.743,86.9199,624574.0
2025-05-20 15:30:00,88.42,88.53,88.42,88.5,2220474.0,86.9199,87.028,86.9199,86.9986,2220474.0
2025-05-21 09:30:00,88.61,88.69,88.56,88.66,941472.0,87.1067,87.1853,87.0575,87.1558,941472.0
2025-05-21 10:00:00,88.66,88.86,88.65,88.75,2248175.0,87.1558,87.3524,87.146,87.2443,2248175.0
2025-05-21 10:30:00,88.75,88.79,88.66,88.76,424868.0,87.2443,87.2836,87.1558,87.2541,424868.0
2025-05-21 11:00:00,88.77,88.88,88.7,88.8,1007212.0,87.264,87.3721,87.1952,87.2935,1007212.0
2025-05-21 11:30:00,88.8,88.85,88.73,88.8,1049183.0,87.2935,87.3426,87.2246,87.2935,1049183.0
2025-05-21 12:00:00,88.8,88.89,88.77,88.81,517044.0,87.2935,87.3819,87.264,87.3033,517044.0
2025-05-21 12:30:00,88.8,88.89,88.79,88.82,509519.0,87.2935,87.3819,87.2836,87.3131,509519.0
2025-05-21 13:00:00,88.82,88.88,88.17,88.19,1244461.0,87.3131,87.3721,86.6742,86.6938,1244461.0
2025-05-21 13:30:00,88.19,88.43,88.07,88.31,954081.0,86.6938,86.9297,86.5758,86.8118,954081.0
2025-05-21 14:00:00,88.32,88.34,88.11,88.21,706035.0,86.8216,86.8413,86.6152,86.7135,706035.0
2025-05-21 14:30:00,88.2,88.3,88.05,88.08,576254.0,86.7036,86.8019,86.5562,86.5857,576254.0
2025-05-21 15:00:00,88.07,88.14,87.92,87.94,570174.0,86.5758,86.6447,86.4284,86.4481,570174.0
2025-05-21 15:30:00,87.94,88.15,87.94,87.95,2401053.0,86.4481,86.6545,86.4481,86.4579,2401053.0
2025-05-22 09:30:00,87.63,87.68,87.48,87.54,1227532.0,86.1433,86.1925,85.9959,86.0548,1227532.0
2025-05-22 10:00:00,87.55,87.75,87.54,87.72,779418.0,86.0647,86.2613,86.0548,86.2318,779418.0
2025-05-22 10:30:00,87.72,87.78,87.64,87.74,906229.0,86.2318,86.2908,86.1531,86.2514,906229.0
2025-05-22 11:00:00,87.74,87.91,87.7,87.85,1238258.0,86.2514,86.4186,86.2121,86.3596,1238258.0
2025-05-22 11:30:00,87.84,87.96,87.82,87.94,820647.0,86.3497,86.4677,86.3301,86.4481,820647.0
2025-05-22 12:00:00,87.95,88.07,87.92,87.96,665831.0,86.4579,86.5758,86.4284,86.4677,665831.0
2025-05-22 12:30:00,87.97,87.99,87.79,87.8,272676.0,86.4775,86.4972,86.3006,86.3104,272676.0
2025-05-22 13:00:00,87.81,87.94,87.76,87.92,723203.0,86.3203,86.4481,86.2711,86.4284,723203.0
2025-05-22 13:30:00,87.92,88.07,87.89,88.02,286304.0,86.4284,86.5758,86.3989,86.5267,286304.0
2025-05-22 14:00:00,88.02,88.1,88.0,88.06,438491.0,86.5267,86.6053,86.507,86.566,438491.0
2025-05-22 14:30:00,88.06,88.11,88.01,88.08,400287.0,86.566,86.6152,86.5169,86.5857,400287.0
2025-05-22 15:00:00,88.08,88.15,88.07,88.12,879581.0,86.5857,86.6545,86.5758,86.625,879581.0
2025-05-22 15:30:00,88.13,88.13,87.87,87.92,2594794.0,86.6348,86.6348,86.3792,86.4284,2594794.0
2025-05-23 09:30:00,87.2,87.47,87.15,87.39,2579452.0,85.7206,85.986,85.6715,85.9074,2579452.0
2025-05-23 10:00:00,87.39,87.72,87.38,87.6,1708395.0,85.9074,86.2318,85.8976,86.1138,1708395.0
2025-05-23 10:30:00,87.6,87.82,87.58,87.75,904239.0,86.1138,86.3301,86.0942,86.2613,904239.0
2025-05-23 11:00:00,87.75,87.79,87.63,87.67,973519.0,86.2613,86.3006,86.1433,86.1826,973519.0
2025-05-23 11:30:00,87.67,87.89,87.65,87.74,966388.0,86.1826,86.3989,86.163,86.2514,966388.0
2025-05-23 12:00:00,87.74,87.87,87.7,87.84,1032122.0,86.2514,86.3792,86.2121,86.3497,1032122.0
2025-05-23 12:30:00,87.84,87.96,87.76,87.89,337626.0,86.3497,86.4677,86.2711,86.3989,337626.0
2025-05-23 13:00:00,87.9,88.1,87.86,88.09,753362.0,86.4087,86.6053,86.3694,86.5955,753362.0
2025-05-23 13:30:00,88.08,88.2,88.04,88.12,984241.0,86.5857,86.7036,86.5464,86.625,984241.0
2025-05-23 14:00:00,88.11,88.2,87.99,88.03,1023730.0,86.6152,86.7036,86.4972,86.5365,1023730.0
2025-05-23 14:30:00,88.04,88.12,87.99,88.01,374596.0,86.5464,86.625,86.4972,86.5169,374596.0
2025-05-23 15:00:00,88.0,88.1,87.91,87.94,477707.0,86.507,86.6053,86.4186,86.4481,477707.0
2025-05-23 15:30:00,87.94,88.08,87.89,88.07,2199283.0,86.4481,86.5857,86.3989,86.5758,2199283.0
2025-05-27 09:30:00,89.31,89.34,89.15,89.17,1301683.0,87.7948,87.8243,87.6375,87.6572,1301683.0
2025-05-27 10:00:00,89.18,89.46,89.16,89.38,727094.0,87.667,87.9423,87.6474,87.8636,727094.0
2025-05-27 10:30:00,89.38,89.38,89.23,89.26,467923.0,87.8636,87.8636,87.7162,87.7457,467923.0
2025-05-27 11:00:00,89.25,89.27,89.17,89.25,683840.0,87.7358,87.7555,87.6572,87.7358,683840.0
2025-05-27 11:30:00,89.25,89.25,89.12,89.14,551634.0,87.7358,87.7358,87.608,87.6277,551634.0
2025-05-27 12:00:00,89.14,89.3,89.13,89.27,626495.0,87.6277,87.785,87.6179,87.7555,626495.0
2025-05-27 12:30:00,89.27,89.35,89.23,89.27,623990.0,87.7555,87.8341,87.7162,87.7555,623990.0
2025-05-27 13:00:00,89.27,89.3,89.21,89.21,328734.0,87.7555,87.785,87.6965,87.6965,328734.0
2025-05-27 13:30:00,89.22,89.32,89.19,89.3,389841.0,87.7063,87.8046,87.6768,87.785,389841.0
2025-05-27 14:00:00,89.3,89.33,89.26,89.28,527759.0,87.785,87.8145,87.7457,87.7653,527759.0
2025-05-27 14:30:00,89.28,89.3,89.25,89.27,389371.0,87.7653,87.785,87.7358,87.7555,389371.0
2025-05-27 15:00:00,89.26,89.31,89.24,89.25,575754.0,87.7457,87.7948,87.726,87.7358,575754.0
2025-05-27 15:30:00,89.25,89.32,89.22,89.32,2686863.0,87.7358,87.8046,87.7063,87.8046,2686863.0
2025-05-28 09:30:00,88.44,88.51,88.35,88.4,1031058.0,86.9396,87.0084,86.8511,86.9002,1031058.0
2025-05-28 10:00:00,88.41,88.55,88.41,88.48,886265.0,86.9101,87.0477,86.9101,86.9789,886265.0
2025-05-28 10:30:00,88.47,88.49,88.28,88.31,1802520.0,86.9691,86.9887,86.7823,86.8118,1802520.0
2025-05-28 11:00:00,88.31,88.41,88.21,88.23,805321.0,86.8118,86.9101,86.7135,86.7331,805321.0
2025-05-28 11:30:00,88.23,88.26,88.12,88.13,1517908.0,86.7331,86.7626,86.625,86.6348,1517908.0
2025-05-28 12:00:00,88.14,88.31,88.12,88.29,537747.0,86.6447,86.8118,86.625,86.7921,537747.0
2025-05-28 12:30:00,88.28,88.34,88.26,88.34,262356.0,86.7823,86.8413,86.7626,86.8413,262356.0
2025-05-28 13:00:00,88.33,88.48,88.31,88.43,373088.0,86.8314,86.9789,86.8118,86.9297,373088.0
2025-05-28 13:30:00,88.42,88.43,88.34,88.36,284093.0,86.9199,86.9297,86.8413,86.8609,284093.0
2025-05-28 14:00:00,88.36,88.44,88.34,88.36,385190.0,86.8609,86.9396,86.8413,86.8609,385190.0
2025-05-28 14:30:00,88.36,88.39,88.22,88.37,620047.0,86.8609,86.8904,86.7233,86.8708,620047.0
2025-05-28 15:00:00,88.37,88.45,88.33,88.34,896579.0,86.8708,86.9494,86.8314,86.8413,896579.0
2025-05-28 15:30:00,88.33,88.36,88.18,88.27,2820184.0,86.8314,86.8609,86.684,86.7725,2820184.0
2025-05-29 09:30:00,88.74,88.75,88.38,88.5,887392.0,87.2345,87.2443,86.8806,86.9986,887392.0
2025-05-29 10:00:00,88.5,88.59,88.34,88.45,653893.0,86.9986,87.087,86.8413,86.9494,653893.0
2025-05-29 10:30:00,88.44,88.5,88.29,88.5,657736.0,86.9396,86.9986,86.7921,86.9986,657736.0
2025-05-29 11:00:00,88.5,88.62,88.45,88.61,771643.0,86.9986,87.1165,86.9494,87.1067,771643.0
2025-05-29 11:30:00,88.61,88.64,88.27,88.33,832189.0,87.1067,87.1362,86.7725,86.8314,832189.0
2025-05-29 12:00:00,88.34,88.59,88.24,88.56,1150312.0,86.8413,87.087,86.743,87.0575,1150312.0
2025-05-29 12:30:00,88.55,88.67,88.55,88.67,428083.0,87.0477,87.1657,87.0477,87.1657,428083.0
2025-05-29 13:00:00,88.63,88.7,88.54,88.54,362140.0,87.1263,87.1952,87.0379,87.0379,362140.0
2025-05-29 13:30:00,88.54,88.69,88.53,88.6,341262.0,87.0379,87.1853,87.028,87.0969,341262.0
2025-05-29 14:00:00,88.6,88.71,88.55,88.57,299396.0,87.0969,87.205,87.0477,87.0674,299396.0
2025-05-29 14:30:00,88.58,88.7,88.57,88.61,429716.0,87.0772,87.1952,87.0674,87.1067,429716.0
2025-05-29 15:00:00,88.61,88.7,88.58,88.64,854197.0,87.1067,87.1952,87.0772,87.1362,854197.0
2025-05-29 15:30:00,88.64,88.71,88.6,88.67,2085491.0,87.1362,87.205,87.0969,87.1657,2085491.0
2025-05-30 09:30:00,88.75,88.76,88.46,88.5,1234404.0,87.2443,87.2541,86.9592,86.9986,1234404.0
2025-05-30 10:00:00,88.51,88.81,88.5,88.78,1434595.0,87.0084,87.3033,86.9986,87.2738,1434595.0
2025-05-30 10:30:00,88.78,88.83,88.51,88.62,1412736.0,87.2738,87.323,87.0084,87.1165,1412736.0
2025-05-30 11:00:00,88.63,88.83,88.6,88.62,1584826.0,87.1263,87.323,87.0969,87.1165,1584826.0
2025-05-30 11:30:00,88.61,88.7,88.54,88.61,1364202.0,87.1067,87.1952,87.0379,87.1067,1364202.0
2025-05-30 12:00:00,88.61,88.71,88.31,88.34,966044.0,87.1067,87.205,86.8118,86.8413,966044.0
2025-05-30 12:30:00,88.35,88.37,88.17,88.3,947887.0,86.8511,86.8708,86.6742,86.8019,947887.0
2025-05-30 13:00:00,88.3,88.49,88.26,88.47,771351.0,86.8019,86.9887,86.7626,86.9691,771351.0
2025-05-30 13:30:00,88.47,88.56,88.45,88.45,355702.0,86.9691,87.0575,86.9494,86.9494,355702.0
2025-05-30 14:00:00,88.45,88.76,88.45,88.7,1017702.0,86.9494,87.2541,86.9494,87.1952,1017702.0
2025-05-30 14:30:00,88.71,88.74,88.66,88.72,519967.0,87.205,87.2345,87.1558,87.2148,519967.0
2025-05-30 15:00:00,88.72,88.86,88.7,88.82,578558.0,87.2148,87.3524,87.1952,87.3131,578558.0
2025-05-30 15:30:00,88.82,88.9,88.72,88.77,3045398.0,87.3131,87.3918,87.2148,87.264,3045398.0
2025-06-02 09:30:00,88.97,89.07,88.7,88.73,2190862.0,87.4606,87.5589,87.1952,87.2246,2190862.0
2025-06-02 10:00:00,88.74,89.17,88.67,89.14,812882.0,87.2345,87.6572,87.1657,87.6277,812882.0
2025-06-02 10:30:00,89.14,89.31,89.11,89.25,1092417.0,87.6277,87.7948,87.5982,87.7358,1092417.0
2025-06-02 11:00:00,89.25,89.39,89.23,89.28,1401763.0,87.7358,87.8735,87.7162,87.7653,1401763.0
2025-06-02 11:30:00,89.29,89.34,89.16,89.29,1514786.0,87.7751,87.8243,87.6474,87.7751,1514786.0
2025-06-02 12:00:00,89.29,89.3,89.19,89.23,2590291.0,87.7751,87.785,87.6768,87.7162,2590291.0
2025-06-02 12:30:00,89.23,89.33,89.2,89.33,890125.0,87.7162,87.8145,87.6867,87.8145,890125.0
2025-06-02 13:00:00,89.33,89.41,89.25,89.28,1979892.0,87.8145,87.8931,87.7358,87.7653,1979892.0
2025-06-02 13:30:00,89.28,89.33,89.25,89.31,892039.0,87.7653,87.8145,87.7358,87.7948,892039.0
2025-06-02 14:00:00,89.31,89.52,89.26,89.52,1562406.0,87.7948,88.0012,87.7457,88.0012,1562406.0
2025-06-02 14:30:00,89.52,89.66,89.49,89.65,1401599.0,88.0012,88.1389,87.9718,88.129,1401599.0
2025-06-02 15:00:00,89.65,89.7,89.6,89.69,2794846.0,88.129,88.1782,88.0799,88.1684,2794846.0
2025-06-02 15:30:00,89.68,89.79,89.64,89.77,2103671.0,88.1585,88.2667,88.1192,88.247,2103671.0
2025-06-03 09:30:00,88.86,89.02,88.74,88.83,1265377.0,87.3524,87.5097,87.2345,87.323,1265377.0
2025-06-03 10:00:00,88.85,88.96,88.62,88.95,1106232.0,87.3426,87.4507,87.1165,87.4409,1106232.0
2025-06-03 10:30:00,88.94,88.98,88.83,88.95,999878.0,87.4311,87.4704,87.323,87.4409,999878.0
2025-06-03 11:00:00,88.95,89.04,88.93,89.01,901492.0,87.4409,87.5294,87.4213,87.4999,901492.0
2025-06-03 11:30:00,89.01,89.11,88.98,89.05,625684.0,87.4999,87.5982,87.4704,87.5392,625684.0
2025-06-03 12:00:00,89.04,89.1,89.02,89.05,663363.0,87.5294,87.5884,87.5097,87.5392,663363.0
2025-06-03 12:30:00,89.04,89.06,88.98,89.05,406283.0,87.5294,87.5491,87.4704,87.5392,406283.0
2025-06-03 13:00:00,89.05,89.15,89.04,89.13,272369.0,87.5392,87.6375,87.5294,87.6179,272369.0
2025-06-03 13:30:00,89.12,89.17,89.1,89.14,556659.0,87.608,87.6572,87.5884,87.6277,556659.0
2025-06-03 14:00:00,89.13,89.14,89.01,89.1,765486.0,87.6179,87.6277,87.4999,87.5884,765486.0
2025-06-03 14:30:00,89.11,89.15,89.09,89.14,293473.0,87.5982,87.6375,87.5785,87.6277,293473.0
2025-06-03 15:00:00,89.15,89.16,89.09,89.11,274931.0,87.6375,87.6474,87.5785,87.5982,274931.0
2025-06-03 15:30:00,89.11,89.15,89.02,89.06,1573782.0,87.5982,87.6375,87.5097,87.5491,1573782.0
2025-06-04 09:30:00,89.29,89.44,89.23,89.41,779353.0,87.7751,87.9226,87.7162,87.8931,779353.0
2025-06-04 10:00:00,89.41,89.65,89.3,89.64,1156174.0,87.8931,88.129,87.785,88.1192,1156174.0
2025-06-04 10:30:00,89.64,89.75,89.62,89.7,465963.0,88.1192,88.2273,88.0996,88.1782,465963.0
2025-06-04 11:00:00,89.7,89.7,89.56,89.56,935190.0,88.1782,88.1782,88.0406,88.0406,935190.0
2025-06-04 11:30:00,89.57,89.64,89.48,89.56,881481.0,88.0504,88.1192,87.9619,88.0406,881481.0
2025-06-04 12:00:00,89.56,89.61,89.51,89.56,356313.0,88.0406,88.0897,87.9914,88.0406,356313.0
2025-06-04 12:30:00,89.57,89.68,89.57,89.67,368115.0,88.0504,88.1585,88.0504,88.1487,368115.0
2025-06-04 13:00:00,89.66,89.72,89.65,89.67,271635.0,88.1389,88.1979,88.129,88.1487,271635.0
2025-06-04 13:30:00,89.67,89.75,89.66,89.7,240909.0,88.1487,88.2273,88.1389,88.1782,240909.0
2025-06-04 14:00:00,89.7,89.73,89.67,89.7,369280.0,88.1782,88.2077,88.1487,88.1782,369280.0
2025-06-04 14:30:00,89.7,89.7,89.59,89.6,265965.0,88.1782,88.1782,88.0701,88.0799,265965.0
2025-06-04 15:00:00,89.59,89.63,89.57,89.61,602406.0,88.0701,88.1094,88.0504,88.0897,602406.0
2025-06-04 15:30:00,89.61,89.63,89.48,89.48,1969044.0,88.0897,88.1094,87.9619,87.9619,1969044.0
2025-06-05 09:30:00,89.76,89.78,89.5,89.55,929542.0,88.2372,88.2568,87.9816,88.0307,929542.0
2025-06-05 10:00:00,89.55,89.7,89.52,89.68,581735.0,88.0307,88.1782,88.0012,88.1585,581735.0
2025-06-05 10:30:00,89.69,89.86,89.6,89.8,1962454.0,88.1684,88.3355,88.0799,88.2765,1962454.0
2025-06-05 11:00:00,89.79,89.81,89.68,89.73,707869.0,88.2667,88.2863,88.1585,88.2077,707869.0
2025-06-05 11:30:00,89.73,89.75,89.54,89.65,997245.0,88.2077,88.2273,88.0209,88.129,997245.0
2025-06-05 12:00:00,89.65,89.67,89.55,89.66,802768.0,88.129,88.1487,88.0307,88.1389,802768.0
2025-06-05 12:30:00,89.67,89.68,89.41,89.46,520548.0,88.1487,88.1585,87.8931,87.9423,520548.0
2025-06-05 13:00:00,89.47,89.63,89.44,89.61,382946.0,87.9521,88.1094,87.9226,88.0897,382946.0
2025-06-05 13:30:00,89.61,89.64,89.55,89.57,438996.0,88.0897,88.1192,88.0307,88.0504,438996.0
2025-06-05 14:00:00,89.57,89.58,89.31,89.5,785633.0,88.0504,88.0602,87.7948,87.9816,785633.0
2025-06-05 14:30:00,89.51,89.58,89.49,89.51,821509.0,87.9914,88.0602,87.9718,87.9914,821509.0
2025-06-05 15:00:00,89.51,89.54,89.23,89.36,1071568.0,87.9914,88.0209,87.7162,87.844,1071568.0
2025-06-05 15:30:00,89.36,89.5,89.35,89.44,2239777.0,87.844,87.9816,87.8341,87.9226,2239777.0
2025-06-06 09:30:00,89.62,89.85,89.58,89.75,891817.0,88.0996,88.3256,88.0602,88.2273,891817.0
2025-06-06 10:00:00,89.75,89.83,89.63,89.81,611876.0,88.2273,88.306,88.1094,88.2863,611876.0
2025-06-06 10:30:00,89.81,89.81,89.59,89.62,495699.0,88.2863,88.2863,88.0701,88.0996,495699.0
2025-06-06 11:00:00,89.63,89.73,89.53,89.61,1284727.0,88.1094,88.2077,88.0111,88.0897,1284727.0
2025-06-06 11:30:00,89.61,89.8,89.61,89.74,609136.0,88.0897,88.2765,88.0897,88.2175,609136.0
2025-06-06 12:00:00,89.74,89.78,89.69,89.71,372481.0,88.2175,88.2568,88.1684,88.188,372481.0
2025-06-06 12:30:00,89.7,89.73,89.5,89.55,238504.0,88.1782,88.2077,87.9816,88.0307,238504.0
2025-06-06 13:00:00,89.55,89.63,89.5,89.58,267005.0,88.0307,88.1094,87.9816,88.0602,267005.0
2025-06-06 13:30:00,89.58,89.63,89.55,89.62,158992.0,88.0602,88.1094,88.0307,88.0996,158992.0
2025-06-06 14:00:00,89.62,89.72,89.61,89.68,261185.0,88.0996,88.1979,88.0897,88.1585,261185.0
2025-06-06 14:30:00,89.69,89.76,89.68,89.72,651865.0,88.1684,88.2372,88.1585,88.1979,651865.0
2025-06-06 15:00:00,89.71,89.76,89.7,89.73,329262.0,88.188,88.2372,88.1782,88.2077,329262.0
2025-06-06 15:30:00,89.72,89.79,89.7,89.74,2600820.0,88.1979,88.2667,88.1782,88.2175,2600820.0
2025-06-09 09:30:00,89.62,89.68,89.55,89.65,1125469.0,88.0996,88.1585,88.0307,88.129,1125469.0
2025-06-09 10:00:00,89.65,89.74,89.64,89.71,474266.0,88.129,88.2175,88.1192,88.188,474266.0
2025-06-09 10:30:00,89.71,89.77,89.65,89.7,1013818.0,88.188,88.247,88.129,88.1782,1013818.0
2025-06-09 11:00:00,89.71,89.81,89.69,89.81,663911.0,88.188,88.2863,88.1684,88.2863,663911.0
2025-06-09 11:30:00,89.81,89.91,89.81,89.87,877125.0,88.2863,88.3846,88.2863,88.3453,877125.0
2025-06-09 12:00:00,89.86,89.87,89.78,89.84,488570.0,88.3355,88.3453,88.2568,88.3158,488570.0
2025-06-09 12:30:00,89.84,89.93,89.83,89.89,491489.0,88.3158,88.4043,88.306,88.365,491489.0
2025-06-09 13:00:00,89.9,89.99,89.86,89.97,324404.0,88.3748,88.4633,88.3355,88.4436,324404.0
2025-06-09 13:30:00,89.96,89.98,89.92,89.94,186880.0,88.4338,88.4534,88.3945,88.4141,186880.0
2025-06-09 14:00:00,89.93,90.0,89.92,89.98,317478.0,88.4043,88.4731,88.3945,88.4534,317478.0
2025-06-09 14:30:00,89.98,90.0,89.91,89.95,235148.0,88.4534,88.4731,88.3846,88.424,235148.0
2025-06-09 15:00:00,89.94,89.97,89.89,89.91,342121.0,88.4141,88.4436,88.365,88.3846,342121.0
2025-06-09 15:30:00,89.9,89.9,89.7,89.72,2047391.0,88.3748,88.3748,88.1782,88.1979,2047391.0
2025-06-10 09:30:00,90.05,90.09,89.96,90.06,878373.0,88.5223,88.5616,88.4338,88.5321,878373.0
2025-06-10 10:00:00,90.05,90.08,89.89,89.97,550457.0,88.5223,88.5517,88.365,88.4436,550457.0
2025-06-10 10:30:00,89.97,89.97,89.79,89.8,588704.0,88.4436,88.4436,88.2667,88.2765,588704.0
2025-06-10 11:00:00,89.81,89.87,89.75,89.84,813799.0,88.2863,88.3453,88.2273,88.3158,813799.0
2025-06-10 11:30:00,89.84,89.85,89.67,89.81,587394.0,88.3158,88.3256,88.1487,88.2863,587394.0
2025-06-10 12:00:00,89.81,89.88,89.79,89.81,459806.0,88.2863,88.3551,88.2667,88.2863,459806.0
2025-06-10 12:30:00,89.81,89.89,89.8,89.86,180733.0,88.2863,88.365,88.2765,88.3355,180733.0
2025-06-10 13:00:00,89.86,89.9,89.8,89.81,482479.0,88.3355,88.3748,88.2765,88.2863,482479.0
2025-06-10 13:30:00,89.81,89.86,89.76,89.77,616423.0,88.2863,88.3355,88.2372,88.247,616423.0
2025-06-10 14:00:00,89.76,89.76,89.65,89.68,599553.0,88.2372,88.2372,88.129,88.1585,599553.0
2025-06-10 14:30:00,89.67,89.81,89.67,89.78,715782.0,88.1487,88.2863,88.1487,88.2568,715782.0
2025-06-10 15:00:00,89.78,89.88,89.78,89.84,519293.0,88.2568,88.3551,88.2568,88.3158,519293.0
2025-06-10 15:30:00,89.85,89.88,89.8,89.86,2054638.0,88.3256,88.3551,88.2765,88.3355,2054638.0
2025-06-11 09:30:00,90.01,90.08,89.82,90.06,911773.0,88.4829,88.5517,88.2962,88.5321,911773.0
2025-06-11 10:00:00,90.07,90.13,90.0,90.08,791787.0,88.5419,88.6009,88.4731,88.5517,791787.0
2025-06-11 10:30:00,90.08,90.16,90.07,90.09,741595.0,88.5517,88.6304,88.5419,88.5616,741595.0
2025-06-11 11:00:00,90.09,90.14,89.99,90.06,1746562.0,88.5616,88.6107,88.4633,88.5321,1746562.0
2025-06-11 11:30:00,90.06,90.1,90.0,90.05,1158871.0,88.5321,88.5714,88.4731,88.5223,1158871.0
2025-06-11 12:00:00,90.05,90.08,89.89,90.0,635636.0,88.5223,88.5517,88.365,88.4731,635636.0
2025-06-11 12:30:00,90.01,90.03,89.97,90.0,227753.0,88.4829,88.5026,88.4436,88.4731,227753.0
2025-06-11 13:00:00,89.99,90.12,89.97,90.09,292513.0,88.4633,88.5911,88.4436,88.5616,292513.0
2025-06-11 13:30:00,90.09,90.11,90.0,90.01,325932.0,88.5616,88.5812,88.4731,88.4829,325932.0
2025-06-11 14:00:00,90.01,90.04,89.69,89.8,888260.0,88.4829,88.5124,88.1684,88.2765,888260.0
2025-06-11 14:30:00,89.79,89.9,89.72,89.77,724830.0,88.2667,88.3748,88.1979,88.247,724830.0
2025-06-11 15:00:00,89.77,89.79,89.68,89.7,864660.0,88.247,88.2667,88.1585,88.1782,864660.0
2025-06-11 15:30:00,89.7,89.74,89.64,89.72,2123384.0,88.1782,88.2175,88.1192,88.1979,2123384.0
2025-06-12 09:30:00,90.2,90.36,90.14,90.23,1189081.0,88.6697,88.827,88.6107,88.6992,1189081.0
2025-06-12 10:00:00,90.23,90.48,90.22,90.45,804992.0,88.6992,88.945,88.6894,88.9155,804992.0
2025-06-12 10:30:00,90.45,90.51,90.41,90.42,1182660.0,88.9155,88.9745,88.8761,88.886,1182660.0
2025-06-12 11:00:00,90.42,90.47,90.19,90.23,1823361.0,88.886,88.9351,88.6599,88.6992,1823361.0
2025-06-12 11:30:00,90.23,90.28,90.17,90.23,713330.0,88.6992,88.7484,88.6402,88.6992,713330.0
2025-06-12 12:00:00,90.24,90.33,90.21,90.3,1142089.0,88.709,88.7975,88.6795,88.768,1142089.0
2025-06-12 12:30:00,90.3,90.34,90.21,90.31,492908.0,88.768,88.8073,88.6795,88.7778,492908.0
2025-06-12 13:00:00,90.31,90.37,90.27,90.31,288932.0,88.7778,88.8368,88.7385,88.7778,288932.0
2025-06-12 13:30:00,90.31,90.43,90.3,90.41,213680.0,88.7778,88.8958,88.768,88.8761,213680.0
2025-06-12 14:00:00,90.4,90.42,90.34,90.37,309984.0,88.8663,88.886,88.8073,88.8368,309984.0
2025-06-12 14:30:00,90.37,90.4,90.33,90.39,192760.0,88.8368,88.8663,88.7975,88.8565,192760.0
2025-06-12 15:00:00,90.39,90.41,90.35,90.36,242581.0,88.8565,88.8761,88.8172,88.827,242581.0
2025-06-12 15:30:00,90.36,90.41,90.32,90.41,2017021.0,88.827,88.8761,88.7877,88.8761,2017021.0
2025-06-13 09:30:00,89.22,89.37,89.14,89.14,1884487.0,87.7063,87.8538,87.6277,87.6277,1884487.0
2025-06-13 10:00:00,89.15,89.36,89.14,89.27,1353797.0,87.6375,87.844,87.6277,87.7555,1353797.0
2025-06-13 10:30:00,89.27,89.39,89.18,89.36,1596725.0,87.7555,87.8735,87.667,87.844,1596725.0
2025-06-13 11:00:00,89.36,89.53,89.33,89.53,1888620.0,87.844,88.0111,87.8145,88.0111,1888620.0
2025-06-13 11:30:00,89.53,89.63,89.52,89.59,1196026.0,88.0111,88.1094,88.0012,88.0701,1196026.0
2025-06-13 12:00:00,89.59,89.72,89.56,89.63,520674.0,88.0701,88.1979,88.0406,88.1094,520674.0
2025-06-13 12:30:00,89.63,89.68,89.53,89.59,612934.0,88.1094,88.1585,88.0111,88.0701,612934.0
2025-06-13 13:00:00,89.59,89.59,89.41,89.42,778886.0,88.0701,88.0701,87.8931,87.9029,778886.0
2025-06-13 13:30:00,89.41,89.48,89.32,89.44,496215.0,87.8931,87.9619,87.8046,87.9226,496215.0
2025-06-13 14:00:00,89.44,89.49,89.17,89.19,2314929.0,87.9226,87.9718,87.6572,87.6768,2314929.0
2025-06-13 14:30:00,89.18,89.2,89.01,89.17,1402298.0,87.667,87.6867,87.4999,87.6572,1402298.0
2025-06-13 15:00:00,89.16,89.21,89.05,89.08,1396847.0,87.6474,87.6965,87.5392,87.5687,1396847.0
2025-06-13 15:30:00,89.08,89.24,89.02,89.23,3332693.0,87.5687,87.726,87.5097,87.7162,3332693.0
2025-06-16 09:30:00,88.41,88.67,88.37,88.66,1608463.0,88.41,88.67,88.37,88.66,1608463.0
2025-06-16 10:00:00,88.68,88.82,88.66,88.8,998095.0,88.68,88.82,88.66,88.8,998095.0
2025-06-16 10:30:00,88.8,88.86,88.67,88.69,836669.0,88.8,88.86,88.67,88.69,836669.0
2025-06-16 11:00:00,88.69,88.71,88.56,88.59,976813.0,88.69,88.71,88.56,88.59,976813.0
2025-06-16 11:30:00,88.59,88.65,88.49,88.54,1659866.0,88.59,88.65,88.49,88.54,1659866.0
2025-06-16 12:00:00,88.54,88.62,88.52,88.53,828102.0,88.54,88.62,88.52,88.53,828102.0
2025-06-16 12:30:00,88.53,88.55,88.43,88.46,954362.0,88.53,88.55,88.43,88.46,954362.0
2025-06-16 13:00:00,88.46,88.48,88.33,88.42,580990.0,88.46,88.48,88.33,88.42,580990.0
2025-06-16 13:30:00,88.43,88.46,88.29,88.3,599848.0,88.43,88.46,88.29,88.3,599848.0
2025-06-16 14:00:00,88.3,88.34,88.28,88.3,386787.0,88.3,88.34,88.28,88.3,386787.0
2025-06-16 14:30:00,88.3,88.3,88.23,88.27,519244.0,88.3,88.3,88.23,88.27,519244.0
2025-06-16 15:00:00,88.27,88.27,88.1,88.14,1330500.0,88.27,88.27,88.1,88.14,1330500.0
2025-06-16 15:30:00,88.14,88.16,88.04,88.09,4156348.0,88.14,88.16,88.04,88.09,4156348.0
2025-06-17 09:30:00,87.67,87.75,87.55,87.71,2956415.0,87.67,87.75,87.55,87.71,2956415.0
2025-06-17 10:00:00,87.72,87.75,87.56,87.61,675764.0,87.72,87.75,87.56,87.61,675764.0
2025-06-17 10:30:00,87.62,87.63,87.4,87.48,728704.0,87.62,87.63,87.4,87.48,728704.0
2025-06-17 11:00:00,87.48,87.6,87.39,87.41,662365.0,87.48,87.6,87.39,87.41,662365.0
2025-06-17 11:30:00,87.4,87.55,87.39,87.54,503355.0,87.4,87.55,87.39,87.54,503355.0
2025-06-17 12:00:00,87.54,87.67,87.51,87.57,986545.0,87.54,87.67,87.51,87.57,986545.0
2025-06-17 12:30:00,87.56,87.61,87.25,87.29,812304.0,87.56,87.61,87.25,87.29,812304.0
2025-06-17 13:00:00,87.29,87.33,87.12,87.13,552433.0,87.29,87.33,87.12,87.13,552433.0
2025-06-17 13:30:00,87.13,87.24,86.95,87.0,738120.0,87.13,87.24,86.95,87.0,738120.0
2025-06-17 14:00:00,86.98,87.03,86.89,86.92,1003726.0,86.98,87.03,86.89,86.92,1003726.0
2025-06-17 14:30:00,86.92,87.0,86.88,86.95,669407.0,86.92,87.0,86.88,86.95,669407.0
2025-06-17 15:00:00,86.95,87.03,86.92,87.02,855048.0,86.95,87.03,86.92,87.02,855048.0
2025-06-17 15:30:00,87.02,87.03,86.86,86.96,2780983.0,87.02,87.03,86.86,86.96,2780983.0
2025-06-18 09:30:00,87.22,87.22,87.04,87.08,1415245.0,87.22,87.22,87.04,87.08,1415245.0
2025-06-18 10:00:00,87.08,87.47,87.02,87.42,1879374.0,87.08,87.47,87.02,87.42,1879374.0
2025-06-18 10:30:00,87.43,87.49,87.39,87.41,755219.0,87.43,87.49,87.39,87.41,755219.0
2025-06-18 11:00:00,87.41,87.46,87.34,87.45,542352.0,87.41,87.46,87.34,87.45,542352.0
2025-06-18 11:30:00,87.45,87.48,87.39,87.41,702880.0,87.45,87.48,87.39,87.41,702880.0
2025-06-18 12:00:00,87.41,87.49,87.33,87.33,376253.0,87.41,87.49,87.33,87.33,376253.0
2025-06-18 12:30:00,87.33,87.37,87.3,87.3,285247.0,87.33,87.37,87.3,87.3,285247.0
2025-06-18 13:00:00,87.3,87.36,87.26,87.27,263794.0,87.3,87.36,87.26,87.27,263794.0
2025-06-18 13:30:00,87.27,87.34,87.17,87.31,320830.0,87.27,87.34,87.17,87.31,320830.0
2025-06-18 14:00:00,87.31,87.59,87.2,87.39,1202074.0,87.31,87.59,87.2,87.39,1202074.0
2025-06-18 14:30:00,87.39,87.52,86.96,86.99,1708224.0,87.39,87.52,86.96,86.99,1708224.0
2025-06-18 15:00:00,86.98,87.18,86.9,86.96,1380193.0,86.98,87.18,86.9,86.96,1380193.0
2025-06-18 15:30:00,86.95,87.13,86.92,87.1,3008538.0,86.95,87.13,86.92,87.1,3008538.0
2025-06-20 09:30:00,87.04,87.05,86.75,86.8,1477217.0,87.04,87.05,86.75,86.8,1477217.0
2025-06-20 10:00:00,86.8,86.86,86.61,86.69,907237.0,86.8,86.86,86.61,86.69,907237.0
2025-06-20 10:30:00,86.69,86.7,86.45,86.56,2272655.0,86.69,86.7,86.45,86.56,2272655.0
2025-06-20 11:00:00,86.55,86.71,86.5,86.55,1036359.0,86.55,86.71,86.5,86.55,1036359.0
2025-06-20 11:30:00,86.55,86.7,86.51,86.52,1235474.0,86.55,86.7,86.51,86.52,1235474.0
2025-06-20 12:00:00,86.52,86.62,86.5,86.6,575331.0,86.52,86.62,86.5,86.6,575331.0
2025-06-20 12:30:00,86.59,86.67,86.59,86.63,651113.0,86.59,86.67,86.59,86.63,651113.0
2025-06-20 13:00:00,86.63,86.69,86.44,86.45,756920.0,86.63,86.69,86.44,86.45,756920.0
2025-06-20 13:30:00,86.44,86.49,86.37,86.48,458203.0,86.44,86.49,86.37,86.48,458203.0
2025-06-20 14:00:00,86.48,86.6,86.47,86.57,629564.0,86.48,86.6,86.47,86.57,629564.0
2025-06-20 14:30:00,86.57,86.6,86.41,86.44,510415.0,86.57,86.6,86.41,86.44,510415.0
2025-06-20 15:00:00,86.44,86.5,86.4,86.42,402259.0,86.44,86.5,86.4,86.42,402259.0
2025-06-20 15:30:00,86.43,86.45,86.31,86.34,2325693.0,86.43,86.45,86.31,86.34,2325693.0